[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 
2017-08-23381.00388.00372.00376.0016600062759000
2017-08-22373.00388.00369.00381.00273000104126000
2017-08-21363.00373.00360.00372.0012200045002000
2017-08-18342.00359.00342.00359.0010100035370000
2017-08-17355.00360.00353.00357.003300011748000
2017-08-16342.00356.00342.00355.005500019152000
2017-08-15340.00352.00340.00345.0013100045159000
2017-08-14340.00347.00321.00341.00345000115929000
2017-08-10367.00380.00363.00369.00413000153513000
2017-08-09357.00365.00355.00361.0011400040973000
2017-08-08371.00371.00357.00361.0015400055936000
2017-08-07383.00383.00371.00371.0016500062178000
2017-08-04369.00384.00367.00380.00319000120146000
2017-08-03372.00384.00367.00374.00556000208764000
2017-08-02369.00371.00361.00368.00306000112134000
2017-08-01348.00367.00342.00365.00394000140670000
2017-07-31354.00354.00332.00340.0013200045194000
2017-07-28363.00368.00351.00354.0019600070132000
2017-07-27344.00366.00343.00359.00451000161760000
2017-07-26337.00347.00330.00344.0018300062229000
2017-07-25341.00342.00326.00334.007300024380000
2017-07-24335.00343.00335.00339.006500022025000
2017-07-21326.00349.00326.00340.0028600097190000
2017-07-20323.00325.00321.00324.005300017092000
2017-07-19321.00324.00316.00322.004300013762000
2017-07-18325.00328.00318.00318.0010700034449000
2017-07-14335.00335.00328.00329.004200013871000
2017-07-13342.00342.00332.00333.006200020845000
2017-07-12346.00346.00338.00338.009600032831000
2017-07-11345.00349.00338.00339.0022000075354000
2017-07-10334.00395.00333.00352.002508000924091000
2017-07-07325.00334.00325.00331.007800025813000
2017-07-06330.00333.00323.00325.008900029099000
2017-07-05314.00342.00314.00334.00403000133339000
2017-07-04313.00328.00310.00312.0014200044999000
2017-07-03314.00322.00312.00312.007600023941000
2017-06-30310.00312.00307.00309.004100012675000
2017-06-29311.00314.00311.00314.00260008128000
2017-06-28317.00320.00308.00308.0015800049463000
2017-06-27317.00331.00317.00323.0012700041098000
2017-06-26304.00314.00304.00314.0010900033660000
2017-06-23308.00308.00300.00302.008000024221000
2017-06-22302.00313.00302.00308.009600029439000
2017-06-21310.00311.00304.00305.0010400031968000
2017-06-20314.00314.00312.00312.006100019103000
2017-06-19319.00319.00306.00311.0013900043319000
2017-06-16318.00330.00317.00318.0010500033730000
2017-06-15322.00324.00318.00318.007700024752000
2017-06-14330.00330.00324.00324.004400014396000
2017-06-13324.00329.00320.00324.0015100048929000
2017-06-12334.00337.00325.00326.0014700048622000
2017-06-09338.00343.00338.00339.004300014628000
2017-06-08339.00342.00338.00338.007900026867000
2017-06-07335.00336.00331.00336.008900029672000
2017-06-06344.00344.00335.00335.0010200034447000
2017-06-05341.00343.00338.00342.008900030254000
2017-06-02352.00354.00335.00341.0019500066949000
2017-06-01352.00358.00349.00350.008300029304000
2017-05-31347.00359.00346.00352.0010600037304000
2017-05-30356.00356.00345.00349.0017100059882000
2017-05-29356.00361.00355.00357.005400019349000
2017-05-26360.00361.00356.00358.0010700038360000
2017-05-25364.00364.00358.00361.0016800060607000
2017-05-24362.00368.00361.00364.0011700042583000
2017-05-23365.00365.00356.00361.0018400065996000
2017-05-22361.00372.00361.00363.0011800043139000
2017-05-19365.00365.00356.00357.0016900060824000
2017-05-18355.00367.00354.00363.0023800085425000
2017-05-17362.00389.00362.00371.00443000165563000
2017-05-16354.00363.00352.00362.0023100082896000
2017-05-15342.00357.00330.00350.00842000289067000
2017-05-12413.00415.00380.00390.00393000156965000
2017-05-11420.00432.00411.00414.00608000255579000
2017-05-10413.00417.00407.00413.0013600055895000
2017-05-09404.00420.00402.00413.0022200091224000
2017-05-08411.00412.00401.00402.00249000101060000
2017-05-02407.00410.00396.00400.0023700095417000
2017-05-01389.00414.00388.00409.00401000161571000
2017-04-28390.00394.00381.00384.0016900065321000
2017-04-27385.00399.00380.00392.00286000111183000
2017-04-26364.00392.00363.00386.00645000244971000
2017-04-25347.00353.00343.00351.004600016085000
2017-04-24354.00354.00341.00347.0013600047117000
2017-04-21353.00354.00347.00350.0011600040793000
2017-04-20339.00357.00339.00352.0023900082928000
2017-04-19336.00345.00336.00340.009500032454000
2017-04-18349.00349.00333.00341.0020600070386000
2017-04-17324.00337.00315.00335.0028900094993000
2017-04-14341.00353.00317.00331.00402000135869000
2017-04-13330.00358.00329.00348.00353000121127000
2017-04-12349.00349.00334.00336.0029200099133000
2017-04-11359.00363.00354.00356.0026900096210000
2017-04-10374.00386.00372.00372.0022900086304000
2017-04-07370.00384.00358.00370.00517000191881000
2017-04-06394.00394.00363.00374.00429000161570000
2017-04-05395.00415.00379.00396.00904000357478000
2017-04-04422.00422.00381.00381.001217000484828000
2017-04-03465.00465.00424.00436.00657000289802000
2017-03-31485.00493.00470.00479.00318000152603000
2017-03-30471.00492.00469.00489.00423000204966000
2017-03-29446.00480.00446.00474.00652000306273000
2017-03-28466.00466.00429.00447.00593000263489000
2017-03-27460.00462.00422.00457.00806000360329000
2017-03-24410.00451.00407.00441.001057000462180000
2017-03-23404.00404.00390.00402.00369000146585000
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

   ※ 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