[4960 東証2部] ケミプロ化成 日足 時系列データ

[4960 東証2部] ケミプロ化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22376.00429.00376.00408.001074000430505000
2017-03-21360.00397.00356.00387.001292000482890000
2017-03-17345.00347.00337.00343.004300014720000
2017-03-16337.00347.00337.00342.007000024003000
2017-03-15345.00351.00333.00340.0021700075021000
2017-03-14341.00350.00341.00344.0016900058414000
2017-03-13336.00348.00336.00344.0021300073185000
2017-03-10339.00340.00330.00331.0016800056244000
2017-03-09330.00342.00328.00338.00436000145929000
2017-03-08317.00327.00313.00316.0020600065884000
2017-03-07319.00319.00313.00313.006800021497000
2017-03-06325.00330.00318.00319.0014700047612000
2017-03-03307.00326.00307.00318.0024900079369000
2017-03-02317.00317.00308.00308.0016000049862000
2017-03-01308.00317.00308.00314.008000024995000
2017-02-28317.00319.00311.00311.0012400039078000
2017-02-27324.00324.00315.00316.0010300032691000
2017-02-24320.00326.00320.00325.009900031925000
2017-02-23318.00320.00315.00318.007400023435000
2017-02-22327.00329.00317.00318.007100022739000
2017-02-21327.00328.00317.00322.0015400049544000
2017-02-20339.00339.00323.00326.0024000078879000
2017-02-17340.00350.00339.00339.005600019187000
2017-02-16348.00351.00340.00344.0014200048983000
2017-02-15336.00351.00336.00351.0025900088384000
2017-02-14315.00334.00315.00333.0021100068599000
2017-02-13314.00320.00303.00311.00323000100639000
2017-02-10331.00333.00325.00330.0018400060946000
2017-02-09328.00329.00321.00325.0011300036682000
2017-02-08313.00331.00310.00331.0019200061541000
2017-02-07318.00318.00310.00315.0018000056439000
2017-02-06321.00335.00318.00320.00404000130893000
2017-02-03302.00314.00302.00313.00354000109891000
2017-02-02307.00309.00295.00296.0018600056249000
2017-02-01291.00304.00290.00304.0017900053276000
2017-01-31290.00295.00290.00292.009100026595000
2017-01-30287.00293.00287.00290.007000020368000
2017-01-27299.00306.00285.00286.0030000089411000
2017-01-26281.00298.00281.00294.0031100090525000
2017-01-25282.00284.00277.00279.0014900041950000
2017-01-24274.00283.00273.00281.0024600068705000
2017-01-23272.00277.00268.00274.0010900029737000
2017-01-20269.00269.00265.00267.00260006952000
2017-01-19267.00270.00265.00269.00300008038000
2017-01-18265.00266.00263.00266.00370009808000
2017-01-17268.00268.00265.00265.005400014393000
2017-01-16271.00272.00270.00270.00290007864000
2017-01-13273.00273.00270.00271.00270007329000
2017-01-12275.00275.00270.00273.006600017983000
2017-01-11282.00282.00271.00276.008400023254000
2017-01-10276.00277.00273.00276.007700021175000
2017-01-06275.00283.00272.00278.0024000066662000
2017-01-05270.00272.00267.00272.0011000029599000
2017-01-04265.00270.00264.00265.00340009072000
2016-12-30263.00266.00262.00264.00240006336000
2016-12-29261.00272.00258.00265.0012300032466000
2016-12-28261.00263.00260.00261.00120003135000
2016-12-27259.00261.00259.00261.00150003905000
2016-12-26263.00263.00260.00261.00200005230000
2016-12-22258.00262.00257.00262.006200016066000
2016-12-21261.00262.00257.00257.007700019931000
2016-12-20260.00263.00260.00262.00150003922000
2016-12-19260.00263.00258.00259.00100002598000
2016-12-16260.00261.00260.00260.00370009630000
2016-12-15263.00263.00261.00262.00180004717000
2016-12-14268.00268.00263.00263.00300007973000
2016-12-13255.00278.00254.00268.0020100052946000
2016-12-12258.00258.00253.00254.004700012000000
2016-12-09259.00261.00258.00259.00280007260000
2016-12-08264.00265.00259.00259.00210005503000
2016-12-07261.00262.00259.00262.004100010655000
2016-12-06263.00263.00259.00261.007400019310000
2016-12-05259.00262.00259.00262.00270007024000
2016-12-02263.00263.00259.00260.00380009928000
2016-12-01265.00266.00263.00264.005000013236000
2016-11-30265.00266.00263.00266.00210005543000
2016-11-29268.00268.00263.00265.00370009822000
2016-11-28266.00267.00265.00265.00110002925000
2016-11-25271.00271.00262.00265.004600012246000
2016-11-24273.00273.00270.00271.00190005150000
2016-11-22276.00276.00272.00274.005600015352000
2016-11-21271.00280.00271.00275.007800021495000
2016-11-18268.00274.00268.00271.004100011074000
2016-11-17274.00274.00268.00268.006700018078000
2016-11-16270.00274.00268.00274.007600020555000
2016-11-15266.00267.00266.00266.00230006126000
2016-11-14269.00270.00265.00267.006600017644000
2016-11-11272.00274.00263.00264.0017200046072000
2016-11-10273.00280.00254.00278.0026600071207000
2016-11-09276.00278.00245.00260.0024100061959000
2016-11-08284.00285.00275.00276.0018400051580000
2016-11-07267.00281.00266.00280.009100024945000
2016-11-04264.00272.00263.00267.0020400054431000
2016-11-02269.00269.00260.00261.0010400027460000
2016-11-01272.00274.00270.00271.004000010855000
2016-10-31274.00281.00270.00274.0014500039943000
2016-10-28276.00277.00273.00277.00300008251000
2016-10-27277.00277.00274.00276.00220006074000
2016-10-26277.00278.00273.00276.00270007436000
2016-10-25279.00281.00274.00278.006000016705000
2016-10-24275.00279.00273.00279.006300017419000
2016-10-21276.00276.00271.00272.004600012570000
2016-10-20272.00277.00272.00276.006000016473000
2016-10-19267.00272.00266.00272.00310008334000
2016-10-18269.00270.00267.00268.00220005907000
2016-10-17269.00270.00258.00270.008300021873000
2016-10-14270.00270.00263.00265.00210005577000
2016-10-13268.00270.00263.00268.005700015188000
2016-10-12275.00279.00268.00270.007300019863000
2016-10-11274.00281.00271.00277.009300025694000
2016-10-07270.00275.00268.00274.006500017727000
2016-10-06280.00283.00272.00272.0029800082829000
2016-10-05258.00280.00258.00276.00626000170110000
2016-10-04258.00258.00254.00257.008400021523000
2016-10-03255.00259.00250.00257.0014400036427000
2016-09-30241.00263.00240.00255.0029600074654000
2016-09-29245.00245.00242.00242.00240005836000
2016-09-28242.00246.00241.00245.00360008813000
2016-09-27236.00245.00236.00242.004800011554000
2016-09-26238.00238.00236.00238.00260006158000
2016-09-23238.00238.00238.00238.00170004046000
2016-09-21236.00238.00234.00236.00260006122000
2016-09-20237.00238.00236.00236.00190004502000
2016-09-16235.00238.00234.00237.00400009444000
2016-09-15235.00235.00234.00235.00200004695000
2016-09-14235.00236.00234.00235.00260006104000
2016-09-13240.00240.00235.00235.006000014239000
2016-09-12238.00238.00237.00237.004500010678000
2016-09-09241.00242.00240.00242.00240005790000
2016-09-08241.00241.00238.00239.00260006211000
2016-09-07240.00243.00240.00241.00340008192000
2016-09-06241.00243.00241.00241.00260006283000
2016-09-05244.00245.00242.00242.00190004616000
2016-09-02242.00244.00241.00242.00250006051000
2016-09-01247.00248.00243.00245.004300010554000
2016-08-31248.00256.00247.00250.0016600041642000
2016-08-30242.00243.00241.00243.00200004847000
2016-08-29240.00243.00240.00242.00190004587000
2016-08-26236.00249.00235.00239.007100017153000
2016-08-25238.00238.00236.00236.00200004730000
2016-08-24236.00239.00236.00238.00100002372000
2016-08-23239.00239.00236.00238.00260006171000
2016-08-22240.00240.00238.00238.0080001918000
2016-08-19237.00239.00237.00239.00160003800000
2016-08-18240.00241.00236.00237.004200010010000
2016-08-17245.00245.00242.00243.004300010483000
2016-08-16241.00243.00240.00242.004300010366000
2016-08-15251.00251.00243.00243.006000014739000
2016-08-12245.00246.00243.00246.00300007363000
2016-08-10248.00254.00242.00243.008700021347000
2016-08-09255.00263.00249.00250.0028800073523000
2016-08-08240.00245.00239.00239.004700011366000
2016-08-05236.00239.00236.00236.00170004031000
2016-08-04238.00240.00236.00238.00290006896000
2016-08-03238.00241.00235.00236.00340008097000
2016-08-02249.00249.00239.00243.005600013575000
2016-08-01246.00255.00243.00252.00350008743000
2016-07-29239.00249.00234.00249.007600018132000
2016-07-28248.00248.00240.00240.006700016385000
2016-07-27241.00248.00241.00243.004700011433000
2016-07-26250.00250.00235.00241.008500020489000
2016-07-25257.00257.00250.00250.00370009370000
2016-07-22259.00259.00252.00253.004800012234000
2016-07-21265.00265.00257.00260.004500011706000
2016-07-20256.00260.00255.00260.008700022453000
2016-07-19255.00256.00249.00255.008600021734000
2016-07-15253.00255.00244.00249.0012100029996000
2016-07-14257.00260.00251.00252.009600024512000
2016-07-13261.00274.00257.00257.0017000044790000
2016-07-12265.00266.00255.00255.0011700030437000
2016-07-11267.00267.00255.00261.006700017487000
2016-07-08263.00270.00250.00254.0013800035480000
2016-07-07285.00285.00265.00268.0013800038105000
2016-07-06277.00282.00271.00282.009000024906000
2016-07-05281.00287.00276.00283.0010300029080000
2016-07-04285.00285.00280.00282.004900013863000
2016-07-01285.00287.00280.00285.0013000036900000
2016-06-30288.00294.00279.00279.0023600067780000
2016-06-29281.00297.00278.00278.00464000133306000
2016-06-28269.00277.00262.00275.0015600042147000
2016-06-27257.00286.00254.00272.00458000124727000
2016-06-24274.00274.00221.00253.0039500099667000
2016-06-23266.00269.00263.00266.0012600033579000
2016-06-22270.00280.00256.00264.00415000110698000
2016-06-21258.00283.00257.00278.00531000144457000
2016-06-20260.00274.00253.00265.0033100087867000
2016-06-17245.00247.00239.00244.0013800033536000
2016-06-16243.00243.00223.00230.0016800038864000
2016-06-15239.00245.00239.00244.009600023281000
2016-06-14263.00267.00226.00239.00419000102264000
2016-06-13275.00275.00265.00269.0013700036783000
2016-06-10285.00285.00275.00282.009400026318000
2016-06-09273.00282.00270.00278.0015000041313000
2016-06-08285.00301.00267.00276.00940000268887000
2016-06-07257.00284.00257.00277.0035600096920000
2016-06-06246.00257.00245.00252.0015100037723000
2016-06-03244.00253.00244.00248.0010400025951000
2016-06-02254.00259.00242.00247.0038700096310000
2016-06-01271.00273.00253.00253.00409000107338000
2016-05-31288.00295.00280.00281.0028900082832000
2016-05-30283.00302.00281.00294.00888000259562000
2016-05-27278.00282.00268.00275.00396000108354000
2016-05-26265.00280.00260.00280.00687000185313000
2016-05-25245.00262.00242.00259.0021200053804000
2016-05-24240.00253.00239.00239.0010800026477000
2016-05-23240.00240.00233.00240.004800011423000
2016-05-20230.00240.00225.00234.0014100032969000
2016-05-19220.00230.00218.00230.006000013342000
2016-05-18234.00234.00219.00224.009200020530000
2016-05-17230.00231.00225.00231.00360008175000
2016-05-16241.00242.00225.00227.0010100023617000
2016-05-13237.00245.00234.00245.005400012768000
2016-05-12240.00244.00239.00239.004500010822000
2016-05-11241.00245.00241.00241.00110002665000
2016-05-10240.00244.00240.00241.00360008679000
2016-05-09233.00237.00232.00237.004600010792000
2016-05-06238.00241.00234.00234.00230005449000
2016-05-02239.00241.00235.00239.004700011169000
2016-04-28246.00249.00238.00245.005800014162000
2016-04-27237.00255.00233.00249.0016800041307000
2016-04-26250.00251.00232.00239.0010600025526000
2016-04-25256.00257.00249.00249.006800017240000
2016-04-22245.00256.00245.00255.0017500043921000
2016-04-21241.00246.00241.00245.007600018529000
2016-04-20251.00251.00238.00239.0012500030680000
2016-04-19241.00251.00236.00251.0012800031031000
2016-04-18234.00238.00232.00234.0018300042898000
2016-04-15233.00249.00231.00242.00436000104344000
2016-04-14247.00270.00236.00241.002613000648295000
2016-04-13210.00210.00208.00208.00150003134000
2016-04-12203.00203.00203.00203.0070001421000
2016-04-11207.00207.00202.00205.00100002042000
2016-04-08195.00207.00195.00207.00240004757000
2016-04-07197.00204.00197.00202.00230004638000
2016-04-06192.00199.00192.00197.00440008606000
2016-04-05211.00211.00192.00192.008400016747000
2016-04-04214.00214.00210.00213.00250005301000
2016-04-01228.00228.00210.00212.008700018723000
2016-03-31222.00226.00216.00225.007000015511000
2016-03-30205.00215.00205.00214.005500011572000
2016-03-29205.00208.00203.00205.00110002260000
2016-03-28208.00209.00202.00205.00320006603000
2016-03-25206.00212.00205.00205.004900010173000
2016-03-24223.00223.00204.00204.0018100038381000
2016-03-23228.00228.00223.00223.00410009252000
2016-03-22228.00231.00227.00230.007100016282000
2016-03-18231.00231.00225.00227.0011000025118000
2016-03-17206.00234.00206.00233.00462000103903000
2016-03-16197.00208.00197.00206.008300016828000
2016-03-15195.00198.00195.00197.00440008619000

   ※ 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