[4960 大証2部] ケミプロ 日足 時系列データ (2011年)

[4960 大証2部] ケミプロ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-30123.00123.00123.00123.002000246000
2011-12-29122.00122.00119.00119.00130001563000
2011-12-28126.00128.00121.00123.00180002252000
2011-12-27120.00125.00120.00124.00310003794000
2011-12-26115.00120.00115.00120.00140001650000
2011-12-22116.00118.00116.00118.00120001401000
2011-12-21118.00118.00116.00116.008000938000
2011-12-20119.00119.00118.00118.00160001893000
2011-12-19120.00120.00118.00119.00180002143000
2011-12-16120.00120.00119.00119.00130001552000
2011-12-15123.00123.00121.00123.00360004408000
2011-12-14126.00131.00126.00126.00360004588000
2011-12-13128.00133.00128.00130.00290003758000
2011-12-12138.00139.00127.00127.0013600018052000
2011-12-09117.00155.00117.00134.0047200065452000
2011-12-08118.00118.00115.00116.00190002208000
2011-12-07117.00118.00114.00118.00210002451000
2011-12-06116.00118.00113.00118.00250002901000
2011-12-05119.00119.00115.00116.00200002327000
2011-12-02117.00118.00115.00117.00220002568000
2011-12-01115.00115.00112.00114.00320003656000
2011-11-30113.00118.00112.00118.00230002671000
2011-11-29111.00113.00111.00113.004000448000
2011-11-28107.00111.00107.00111.00110001208000
2011-11-25110.00110.00105.00109.00540005805000
2011-11-24109.00109.00109.00109.001000109000
2011-11-22110.00111.00110.00110.006000661000
2011-11-21109.00110.00107.00110.00290003156000
2011-11-18110.00110.00108.00108.007000760000
2011-11-17109.00109.00109.00109.001000109000
2011-11-16109.00110.00109.00110.002000219000
2011-11-15110.00110.00110.00110.002000220000
2011-11-14110.00110.00110.00110.001000110000
2011-11-11109.00109.00109.00109.004000436000
2011-11-10111.00111.00109.00109.00150001646000
2011-11-09112.00112.00112.00112.001000112000
2011-11-08116.00116.00116.00116.001000116000
2011-11-07115.00116.00115.00116.0090001039000
2011-11-04114.00116.00109.00116.00250002860000
2011-11-02109.00109.00109.00109.003000327000
2011-11-01112.00112.00112.00112.001000112000
2011-10-31114.00114.00111.00111.00100001134000
2011-10-28111.00112.00111.00111.008000893000
2011-10-27107.00110.00107.00110.009000970000
2011-10-26112.00112.00112.00112.001000112000
2011-10-25112.00113.00112.00112.006000673000
2011-10-24113.00113.00112.00112.005000562000
2011-10-21112.00113.00108.00113.00210002308000
2011-10-20110.00111.00110.00111.004000443000
2011-10-19110.00110.00108.00110.00230002517000
2011-10-18115.00115.00112.00112.008000907000
2011-10-17115.00117.00114.00117.00260003012000
2011-10-14111.00111.00110.00110.005000553000
2011-10-13110.00110.00110.00110.001000110000
2011-10-12109.00110.00109.00109.00120001314000
2011-10-11109.00109.00109.00109.006000654000
2011-10-07110.00110.00110.00110.007000770000
2011-10-06108.00110.00105.00110.006000648000
2011-10-05110.00110.00108.00108.002000218000
2011-10-04107.00110.00107.00110.003000324000
2011-10-03107.00107.00107.00107.004000428000
2011-09-30109.00109.00108.00108.005000542000
2011-09-29106.00108.00106.00108.007000750000
2011-09-28105.00106.00105.00106.00120001266000
2011-09-27107.00107.00106.00106.009000961000
2011-09-26115.00115.00105.00107.00430004676000
2011-09-22117.00117.00116.00116.006000701000
2011-09-21117.00117.00117.00117.001000117000
2011-09-20119.00119.00118.00118.008000945000
2011-09-16116.00118.00116.00118.004000469000
2011-09-15116.00117.00116.00117.006000697000
2011-09-14116.00116.00116.00116.004000464000
2011-09-13118.00119.00118.00118.008000947000
2011-09-12115.00115.00115.00115.003000345000
2011-09-0900
2011-09-08118.00118.00118.00118.001000118000
2011-09-07116.00118.00116.00118.004000467000
2011-09-06117.00117.00114.00114.008000918000
2011-09-0500
2011-09-02119.00119.00118.00118.00150001778000
2011-09-01124.00124.00121.00123.00180002225000
2011-08-31123.00123.00118.00118.008000968000
2011-08-30120.00123.00120.00122.00190002315000
2011-08-29115.00117.00115.00117.0090001041000
2011-08-26115.00115.00114.00115.00170001946000
2011-08-25118.00118.00115.00115.0090001053000
2011-08-24118.00118.00118.00118.001000118000
2011-08-23115.00117.00115.00117.006000697000
2011-08-22114.00115.00114.00115.00130001487000
2011-08-19114.00114.00113.00114.00100001138000
2011-08-18116.00116.00115.00116.00120001390000
2011-08-17117.00118.00117.00118.0090001054000
2011-08-16119.00119.00118.00118.006000711000
2011-08-15116.00119.00116.00119.00120001410000
2011-08-12115.00119.00115.00118.003000352000
2011-08-11113.00115.00113.00115.00190002165000
2011-08-10119.00121.00117.00117.005000591000
2011-08-09117.00117.00111.00114.0090001030000
2011-08-08118.00119.00118.00118.00180002129000
2011-08-05120.00120.00118.00120.00120001436000
2011-08-04126.00126.00122.00124.00330004107000
2011-08-03129.00129.00125.00126.00220002785000
2011-08-02128.00130.00128.00130.003000388000
2011-08-01129.00131.00129.00131.00110001431000
2011-07-29129.00131.00129.00131.0080001039000
2011-07-28135.00135.00129.00131.00280003663000
2011-07-27140.00140.00140.00140.001000140000
2011-07-26144.00144.00142.00142.004000570000
2011-07-25144.00144.00140.00140.0090001276000
2011-07-22144.00144.00143.00143.00150002156000
2011-07-21132.00144.00132.00141.00290003987000
2011-07-20129.00131.00129.00131.00180002348000
2011-07-19127.00129.00127.00129.005000642000
2011-07-15130.00130.00129.00129.0080001036000
2011-07-14131.00131.00131.00131.006000786000
2011-07-13128.00130.00128.00129.00100001292000
2011-07-12127.00128.00126.00127.00160002032000
2011-07-11130.00131.00129.00129.00150001957000
2011-07-08131.00132.00131.00132.00130001713000
2011-07-07132.00132.00130.00131.00240003130000
2011-07-06130.00132.00130.00132.00200002609000
2011-07-05133.00133.00133.00133.00120001596000
2011-07-04133.00133.00131.00132.00170002242000
2011-07-01132.00133.00130.00130.00160002086000
2011-06-30129.00132.00129.00132.00210002733000
2011-06-29130.00130.00130.00130.00200002600000
2011-06-28134.00134.00131.00131.0080001060000
2011-06-27130.00133.00130.00133.006000791000
2011-06-24129.00132.00129.00132.007000909000
2011-06-23128.00130.00128.00130.00280003626000
2011-06-22130.00130.00129.00130.00130001689000
2011-06-21129.00129.00129.00129.001000129000
2011-06-20128.00128.00126.00126.0090001148000
2011-06-17131.00131.00128.00128.0090001159000
2011-06-16128.00128.00128.00128.001000128000
2011-06-15128.00128.00128.00128.004000512000
2011-06-14128.00133.00125.00128.00150001902000
2011-06-13129.00129.00128.00128.0080001026000
2011-06-10130.00130.00129.00129.0080001036000
2011-06-09132.00132.00128.00130.00200002600000
2011-06-08134.00134.00131.00131.00140001841000
2011-06-07127.00133.00127.00133.003000392000
2011-06-06130.00130.00130.00130.002000260000
2011-06-03130.00130.00130.00130.004000520000
2011-06-02138.00138.00128.00133.00140001865000
2011-06-01138.00138.00138.00138.003000414000
2011-05-31137.00140.00137.00137.006000829000
2011-05-30137.00137.00136.00136.005000682000
2011-05-27138.00138.00137.00138.003000413000
2011-05-26137.00137.00137.00137.001000137000
2011-05-25142.00142.00142.00142.001000142000
2011-05-2400
2011-05-23142.00142.00142.00142.001000142000
2011-05-20141.00141.00141.00141.0080001128000
2011-05-19136.00138.00136.00138.007000962000
2011-05-18131.00131.00131.00131.006000786000
2011-05-17145.00145.00133.00133.00200002767000
2011-05-1600
2011-05-13148.00151.00148.00150.0080001191000
2011-05-12150.00150.00150.00150.002000300000
2011-05-11150.00157.00150.00156.00330005057000
2011-05-10153.00157.00153.00155.0090001393000
2011-05-09151.00158.00151.00152.005000767000
2011-05-06150.00151.00146.00151.00160002394000
2011-05-02151.00151.00150.00150.004000602000
2011-04-28153.00153.00153.00153.005000765000
2011-04-27158.00158.00155.00155.0070001091000
2011-04-26160.00160.00155.00157.0090001415000
2011-04-25162.00162.00157.00159.0080001279000
2011-04-22160.00170.00157.00162.00310005035000
2011-04-21149.00162.00149.00155.00240003716000
2011-04-20142.00148.00141.00148.00190002738000
2011-04-19142.00142.00142.00142.001000142000
2011-04-18142.00142.00140.00140.004000563000
2011-04-15141.00144.00138.00144.00120001694000
2011-04-14136.00141.00136.00141.005000694000
2011-04-13132.00136.00132.00136.004000540000
2011-04-12136.00136.00134.00134.002000270000
2011-04-11137.00137.00137.00137.003000411000
2011-04-08132.00137.00132.00137.004000538000
2011-04-07134.00134.00132.00132.0080001068000
2011-04-0600
2011-04-05134.00138.00132.00134.00180002420000
2011-04-04138.00138.00138.00138.00120001656000
2011-04-01138.00140.00138.00140.00120001665000
2011-03-31140.00142.00138.00140.00110001538000
2011-03-30132.00138.00132.00138.006000814000
2011-03-29132.00132.00125.00129.00180002335000
2011-03-28137.00137.00133.00133.00110001492000
2011-03-25137.00138.00135.00137.00140001909000
2011-03-24145.00145.00137.00137.00370005151000
2011-03-23146.00147.00143.00143.00400005814000
2011-03-22143.00148.00136.00144.00370005309000
2011-03-18124.00130.00124.00129.00650008260000
2011-03-17115.00122.00110.00120.00520006167000
2011-03-16111.00129.00110.00120.009100010830000
2011-03-15150.00151.00106.00108.00700008410000
2011-03-14151.00152.00142.00144.009000013190000
2011-03-11180.00183.00179.00181.00230004157000
2011-03-10184.00184.00183.00184.00160002934000
2011-03-09190.00190.00185.00186.00160003015000
2011-03-08182.00186.00182.00186.0080001477000
2011-03-07182.00184.00178.00182.00310005626000
2011-03-04186.00189.00186.00187.0060001129000
2011-03-03184.00188.00184.00187.00170003160000
2011-03-02187.00187.00186.00187.00150002803000
2011-03-01185.00192.00184.00192.00210003936000
2011-02-28185.00185.00184.00185.0090001663000
2011-02-25177.00181.00177.00181.00140002495000
2011-02-24185.00185.00177.00177.0010000018073000
2011-02-23186.00188.00185.00186.005500010233000
2011-02-22198.00198.00188.00192.00520009968000
2011-02-21201.00202.00198.00200.006000012015000
2011-02-18189.00201.00189.00196.0017200033775000
2011-02-17183.00190.00183.00185.007300013631000
2011-02-16185.00187.00180.00182.005900010824000
2011-02-15173.00186.00173.00182.0011700020961000
2011-02-14171.00173.00164.00171.006100010275000
2011-02-10163.00168.00157.00168.007700012601000
2011-02-09161.00166.00160.00161.00300004867000
2011-02-08162.00162.00150.00161.008100012626000
2011-02-07169.00173.00159.00159.0011000018203000
2011-02-04144.00150.00144.00150.00170002519000
2011-02-03144.00149.00144.00149.00250003668000
2011-02-02143.00145.00141.00142.00310004445000
2011-02-01142.00144.00142.00142.00150002141000
2011-01-31143.00147.00142.00145.00230003314000
2011-01-28152.00152.00144.00149.00260003851000
2011-01-27145.00152.00145.00152.00210003098000
2011-01-26146.00146.00144.00144.00100001451000
2011-01-25137.00150.00137.00146.00690009923000
2011-01-24140.00140.00137.00138.00330004596000
2011-01-21144.00144.00136.00137.00540007536000
2011-01-20146.00147.00143.00143.00250003629000
2011-01-19144.00148.00144.00146.00430006244000
2011-01-18156.00156.00140.00141.0010200014624000
2011-01-17158.00158.00152.00153.00440006799000
2011-01-14160.00164.00156.00161.00490007830000
2011-01-13158.00161.00157.00160.00300004767000
2011-01-12165.00165.00157.00158.006900011012000
2011-01-11165.00167.00153.00163.0011600018557000
2011-01-07160.00175.00153.00155.0036200060110000
2011-01-06128.00171.00128.00160.0040900059260000
2011-01-05118.00125.00118.00125.00620007525000
2011-01-04117.00119.00117.00119.0090001060000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog