[4962 大証2部] 互応化学 日足 時系列データ

[4962 大証2部] 互応化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121149.001150.001149.001150.0020002299000
2013-07-111130.001130.001130.001130.0010001130000
2013-07-1000
2013-07-091105.001105.001105.001105.0010001105000
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-261105.001105.001105.001105.0020002210000
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-171080.001080.001080.001080.0010001080000
2013-06-141080.001080.001080.001080.0010001080000
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-101100.001100.001100.001100.0040004400000
2013-06-071100.001100.001100.001100.0010001100000
2013-06-0600
2013-06-0500
2013-06-041100.001100.001100.001100.0010001100000
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-291125.001125.001125.001125.0010001125000
2013-05-2800
2013-05-271100.001100.001100.001100.0030003300000
2013-05-2400
2013-05-231121.001121.001120.001120.0040004483000
2013-05-221125.001145.001125.001145.0060006780000
2013-05-2100
2013-05-201119.001120.001119.001120.0080008957000
2013-05-171149.001149.001149.001149.0010001149000
2013-05-161169.001169.001169.001169.0020002338000
2013-05-151170.001170.001170.001170.0010001170000
2013-05-141170.001170.001170.001170.0020002340000
2013-05-131148.001148.001148.001148.0040004592000
2013-05-101148.001148.001148.001148.0010001148000
2013-05-091140.001140.001140.001140.0010001140000
2013-05-0800
2013-05-071135.001140.001135.001140.0060006830000
2013-05-021129.001130.001125.001125.0030003384000
2013-05-011130.001130.001130.001130.0010001130000
2013-04-301129.001129.001129.001129.0010001129000
2013-04-261110.001110.001110.001110.0020002220000
2013-04-251100.001109.001100.001109.0060006609000
2013-04-241106.001106.001100.001101.0050005508000
2013-04-2300
2013-04-221091.001091.001076.001090.0050005423000
2013-04-191116.001116.001081.001081.0060006602000
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-151114.001144.001114.001144.0020002258000
2013-04-1200
2013-04-111174.001174.001174.001174.0010001174000
2013-04-1000
2013-04-091115.001145.001115.001145.0020002260000
2013-04-0800
2013-04-051081.001111.001081.001111.0020002192000
2013-04-041051.001051.001051.001051.0010001051000
2013-04-031063.001063.001063.001063.0010001063000
2013-04-0200
2013-04-011070.001070.001070.001070.0010001070000
2013-03-291080.001080.001080.001080.0010001080000
2013-03-2800
2013-03-271080.001080.001080.001080.0010001080000
2013-03-261160.001160.001115.001115.0020002275000
2013-03-251160.001160.001160.001160.0010001160000
2013-03-221150.001150.001150.001150.0010001150000
2013-03-211090.001120.001090.001120.0030003300000
2013-03-1900
2013-03-1800
2013-03-151090.001090.001051.001051.0030003221000
2013-03-141090.001090.001090.001090.0010001090000
2013-03-1300
2013-03-1200
2013-03-111090.001090.001090.001090.0020002180000
2013-03-0800
2013-03-071090.001090.001090.001090.0010001090000
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-281093.001120.001093.001120.0020002213000
2013-02-2700
2013-02-261068.001068.001068.001068.0020002136000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-201068.001068.001068.001068.0010001068000
2013-02-1900
2013-02-181068.001068.001068.001068.0010001068000
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-071038.001038.001038.001038.0010001038000
2013-02-061010.001010.001010.001010.0010001010000
2013-02-0500
2013-02-041002.001002.001002.001002.0020002004000
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-281050.001050.001050.001050.0030003150000
2013-01-251035.001035.001035.001035.0010001035000
2013-01-241033.001033.001033.001033.0010001033000
2013-01-2300
2013-01-2200
2013-01-211016.001025.001015.001025.0030003056000
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-101060.001060.001060.001060.0010001060000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-271050.001050.001050.001050.0010001050000
2012-12-261050.001050.001050.001050.0010001050000
2012-12-251010.001050.001010.001050.0030003080000
2012-12-211020.001020.00980.00980.0030002980000
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-111030.001030.001030.001030.0020002060000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29980.00980.00980.00980.001000980000
2012-11-281030.001030.001030.001030.0010001030000
2012-11-2700
2012-11-261005.001005.00980.00980.0030002990000
2012-11-2200
2012-11-21980.00980.00980.00980.001000980000
2012-11-20950.00950.00950.00950.0030002850000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26935.00935.00935.00935.0020001870000
2012-10-2500
2012-10-24910.00910.00910.00910.001000910000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11900.00900.00900.00900.001000900000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04900.00900.00900.00900.0020001800000
2012-10-0300
2012-10-0200
2012-10-01902.00902.00902.00902.0020001804000
2012-09-2800
2012-09-27947.00947.00947.00947.001000947000
2012-09-26922.00922.00922.00922.0020001844000
2012-09-2500
2012-09-24913.00913.00908.00908.0020001821000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18923.00923.00923.00923.001000923000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27968.00968.00968.00968.0030002904000
2012-08-24943.00943.00943.00943.001000943000
2012-08-23932.00932.00920.00920.0020001852000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03975.00975.00975.00975.001000975000
2012-08-0200
2012-08-01975.00975.00975.00975.001000975000
2012-07-31975.00975.00975.00975.0030002925000
2012-07-3000
2012-07-27925.00925.00925.00925.0050004625000
2012-07-26925.00925.00900.00900.0030002750000
2012-07-25900.00900.00900.00900.001000900000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11908.00908.00908.00908.001000908000
2012-07-10890.00900.00890.00900.0030002681000
2012-07-0900

   ※ 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