[4963 東証1部] 星光PMC 日足 時系列データ

[4963 東証1部] 星光PMC (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211202.001210.001197.001200.005810069856300
2017-09-201216.001216.001193.001208.006540078672900
2017-09-191210.001217.001196.001209.00111800134869800
2017-09-151193.001206.001190.001201.005010060097200
2017-09-141198.001205.001187.001195.005620067230100
2017-09-131210.001214.001193.001193.004700056444500
2017-09-121193.001215.001190.001204.0086400103801000
2017-09-111183.001190.001178.001188.006040071538900
2017-09-081168.001188.001168.001180.005180061051500
2017-09-071191.001191.001163.001173.007120083599300
2017-09-061146.001182.001134.001174.0090800105881100
2017-09-051205.001217.001161.001165.00208000246488500
2017-09-041215.001221.001182.001201.00136400164265200
2017-09-011225.001234.001217.001228.005130062920000
2017-08-311234.001234.001214.001221.005140062877700
2017-08-301245.001245.001216.001223.005390066164000
2017-08-291216.001250.001202.001242.0099300121676600
2017-08-281224.001229.001208.001217.005850071156000
2017-08-251222.001236.001212.001224.0085800105186300
2017-08-241267.001293.001207.001213.00440500546975900
2017-08-231179.001194.001170.001185.00121600143854600
2017-08-221151.001174.001151.001167.005520064337500
2017-08-211153.001158.001150.001151.004440051222500
2017-08-181160.001164.001152.001155.007250083958500
2017-08-171158.001176.001149.001176.007710089650000
2017-08-161164.001177.001154.001158.0091500106362100
2017-08-151141.001155.001127.001151.00134700153824000
2017-08-141140.001144.001118.001133.00164500186087700
2017-08-101170.001178.001146.001153.00226600262150100
2017-08-091208.001208.001167.001172.00263200310086800
2017-08-081216.001220.001199.001209.00120500145386600
2017-08-071222.001226.001205.001215.0099300120580200
2017-08-041218.001228.001207.001225.005360065379300
2017-08-031235.001236.001215.001227.00100600122912300
2017-08-021245.001245.001220.001238.00106800131816100
2017-08-011255.001283.001210.001222.00329500409137800
2017-07-311270.001275.001251.001258.00134800170058600
2017-07-281304.001307.001272.001284.00128500165190300
2017-07-271302.001313.001296.001306.0086300112575700
2017-07-261308.001318.001300.001310.00104800137092600
2017-07-251311.001316.001298.001300.00104000135603500
2017-07-241316.001323.001301.001314.00129500169681000
2017-07-211338.001338.001314.001326.005630074598700
2017-07-201325.001337.001315.001331.0089600118912300
2017-07-191313.001319.001309.001311.0076800100794600
2017-07-181347.001347.001313.001323.00102700136143700
2017-07-141339.001347.001326.001334.0077700103705500
2017-07-131325.001345.001321.001332.00162400216118400
2017-07-121320.001320.001304.001314.0090800119132600
2017-07-111320.001320.001305.001309.004750062289700
2017-07-101320.001329.001312.001313.0079000104200400
2017-07-071287.001311.001286.001295.006800088196300
2017-07-061331.001345.001302.001305.00136300179962000
2017-07-051313.001327.001309.001320.00103600136537300
2017-07-041359.001364.001315.001318.00217200290851000
2017-07-031319.001356.001316.001349.00181600243063700
2017-06-301330.001330.001304.001319.00206700272118400
2017-06-291305.001365.001290.001330.00746400998029100
2017-06-281304.001304.001279.001280.00137700177591100
2017-06-271300.001304.001280.001298.00223300289430300
2017-06-261274.001276.001260.001269.004740060092100
2017-06-231256.001275.001249.001268.00121400153587600
2017-06-221254.001263.001250.001258.004760059849000
2017-06-211268.001278.001252.001252.007430093923500
2017-06-201269.001285.001265.001271.007710098321300
2017-06-191250.001274.001250.001269.005410068358800
2017-06-161250.001267.001248.001262.005870073851700
2017-06-151260.001260.001239.001247.006560081890900
2017-06-141260.001273.001257.001257.006270079297200
2017-06-131280.001280.001249.001256.00129200163222500
2017-06-121286.001292.001266.001285.00115100147297500
2017-06-091299.001299.001266.001278.00127700164040700
2017-06-081282.001308.001279.001296.00252800328353700
2017-06-071245.001280.001245.001276.00114600145239200
2017-06-061297.001300.001246.001247.00258100328019200
2017-06-051256.001297.001256.001293.00281600361733300
2017-06-021271.001278.001256.001269.00198400251794200
2017-06-011234.001255.001227.001248.00133800166508000
2017-05-311217.001233.001212.001229.005920072559900
2017-05-301214.001222.001197.001217.007010084919600
2017-05-291219.001223.001207.001214.006010073053100
2017-05-261225.001234.001214.001216.0082400100845100
2017-05-251236.001242.001223.001232.007050086913900
2017-05-241250.001250.001230.001236.00105900131225600
2017-05-231217.001247.001211.001237.00148700183218800
2017-05-221206.001216.001203.001206.007050085293700
2017-05-191193.001208.001187.001203.00103300123533900
2017-05-181191.001212.001188.001189.00133300159106900
2017-05-171241.001246.001223.001223.00115500142401100
2017-05-161244.001261.001237.001241.00215300268631900
2017-05-151219.001258.001211.001239.00386900479102600
2017-05-121197.001198.001170.001175.00113800134074400
2017-05-111207.001212.001183.001184.00135300161320100
2017-05-101230.001230.001206.001207.00153900186642000
2017-05-091242.001246.001225.001225.0094700116739500
2017-05-081231.001252.001228.001243.00158200196772900
2017-05-021224.001239.001221.001224.00133400164079800
2017-05-011206.001229.001205.001224.008060098178500
2017-04-281227.001230.001206.001208.00103400125529500
2017-04-271217.001233.001205.001227.00137200167335000
2017-04-261221.001230.001209.001219.00154400188637100
2017-04-251185.001213.001185.001206.00129500155637600
2017-04-241215.001215.001179.001181.00124300148175300
2017-04-211205.001217.001195.001205.00130900157589700
2017-04-201220.001230.001193.001205.00185900224464900
2017-04-191160.001217.001159.001214.00254700304305900
2017-04-181180.001185.001160.001166.00137600161155300
2017-04-171130.001171.001129.001164.00180700208660300
2017-04-141160.001172.001132.001141.00221300254306300
2017-04-131139.001166.001133.001147.00213800245413600
2017-04-121165.001173.001135.001140.00313100359987200
2017-04-111188.001197.001165.001171.00289800340581600
2017-04-101196.001203.001180.001198.00182700218173700
2017-04-071196.001216.001162.001188.00352000419232900
2017-04-061210.001214.001172.001195.00458500546504200
2017-04-051235.001250.001202.001219.00314600385348900
2017-04-041308.001308.001205.001226.00590800736579400
2017-04-031310.001319.001285.001302.00268700350589600
2017-03-311391.001391.001301.001305.00693000923690100
2017-03-301399.001404.001351.001371.00519000717999100
2017-03-291353.001415.001338.001394.008856001227287400
2017-03-281370.001377.001280.001326.00668500888680900
2017-03-271356.001399.001342.001362.00428100586551900
2017-03-241355.001383.001325.001378.007368001000699100
2017-03-231272.001368.001266.001368.0010693001412587300
2017-03-221235.001276.001232.001269.00258600325162900
2017-03-211260.001296.001247.001265.00438400558791700
2017-03-171235.001257.001220.001257.00325800404526900
2017-03-161193.001248.001190.001237.00327900402343100
2017-03-151210.001218.001186.001193.00330600396069500
2017-03-141203.001253.001180.001219.00638700778232700
2017-03-131245.001274.001197.001207.0011935001462185300
2017-03-101160.001347.001146.001241.0051409006521469100
2017-03-091097.001106.001097.001103.006460071195100
2017-03-081105.001105.001090.001094.008370091562800
2017-03-071109.001110.001099.001102.007340081020800
2017-03-061104.001114.001097.001114.0097400107884500
2017-03-031120.001125.001109.001113.007150079736400
2017-03-021131.001133.001117.001122.007850088249400
2017-03-011113.001121.001104.001120.0098500109676900
2017-02-281106.001123.001104.001114.0097200108383300
2017-02-271113.001117.001101.001103.0093900103860900
2017-02-241120.001120.001107.001114.00112100124891200
2017-02-231117.001130.001117.001123.005710064052500
2017-02-221126.001127.001111.001114.0094500105603700
2017-02-211131.001132.001121.001126.006790076459800
2017-02-201141.001141.001111.001132.00133900150535600
2017-02-171152.001155.001134.001144.00112300128414800
2017-02-161179.001179.001152.001157.00110600128454300
2017-02-151178.001190.001170.001175.00146500172704500
2017-02-141160.001180.001160.001168.00415500485381300
2017-02-131208.001240.001208.001240.00199900244945500
2017-02-101192.001197.001184.001196.0087500104150900
2017-02-091185.001187.001177.001180.0088200104115500
2017-02-081192.001192.001183.001189.004040047932100
2017-02-071180.001192.001177.001184.008380099136400
2017-02-061200.001200.001181.001184.0088800105402900
2017-02-031202.001212.001191.001191.007530090305000
2017-02-021209.001225.001195.001198.0094900114720300
2017-02-011201.001209.001193.001199.00124500149308000
2017-01-311213.001220.001204.001208.0084800102636600
2017-01-301230.001230.001220.001225.006670081642600
2017-01-271240.001240.001220.001228.0087500107362100
2017-01-261231.001242.001224.001239.00166700205869700
2017-01-251218.001226.001210.001219.0096100117182500
2017-01-241210.001212.001201.001211.005140061981400
2017-01-231199.001220.001193.001212.0082700100112300
2017-01-201200.001206.001192.001198.006890082518700
2017-01-191220.001221.001196.001203.006940083709400
2017-01-181210.001210.001187.001204.00124400149062700
2017-01-171238.001238.001209.001213.00144700176950700
2017-01-161210.001248.001205.001248.00219000268756700
2017-01-131199.001212.001192.001210.00115000138361900
2017-01-121205.001207.001180.001197.00127200151935800
2017-01-111195.001212.001188.001193.00111900134557600
2017-01-101200.001203.001180.001187.00126900150988500
2017-01-061197.001200.001178.001196.00155400185085100
2017-01-051216.001230.001208.001208.00112500136891200
2017-01-041185.001223.001185.001219.00149800181338700
2016-12-301167.001187.001167.001181.004590053933800
2016-12-291183.001188.001171.001180.007750091478300
2016-12-281178.001203.001172.001199.007310087147600
2016-12-271178.001194.001170.001179.0095300112435500
2016-12-261180.001191.001176.001177.0087200103048100
2016-12-221170.001189.001150.001175.00160400187423100
2016-12-211192.001196.001170.001172.00131600155584300
2016-12-201203.001203.001182.001197.0086800103404900
2016-12-191219.001219.001193.001198.0090600108883500
2016-12-161242.001242.001206.001214.00130100158093600
2016-12-151240.001245.001216.001224.00132200162821000
2016-12-141223.001235.001215.001216.0093200114075900
2016-12-131207.001234.001205.001230.00118100144414600
2016-12-121248.001250.001201.001212.00290700353378900
2016-12-091240.001251.001229.001244.00179400222186700
2016-12-081279.001291.001240.001256.00251600317802500
2016-12-071255.001294.001246.001279.00452900575065000
2016-12-061214.001243.001207.001237.00183800225333600
2016-12-051196.001210.001179.001206.00137100163839800
2016-12-021213.001223.001177.001189.00202000241583700
2016-12-011230.001268.001209.001218.00454800564299500
2016-11-301229.001229.001195.001206.00159600192615200
2016-11-291240.001240.001209.001233.00168700206744700
2016-11-281183.001241.001171.001237.00308100373966400
2016-11-251191.001204.001170.001181.00162000192809000
2016-11-241198.001198.001177.001184.00154800183786100
2016-11-221170.001176.001159.001166.007470087185700
2016-11-211176.001178.001157.001162.0088500103080700
2016-11-181188.001194.001177.001178.0091900108728600
2016-11-171170.001185.001164.001182.00135000158651500
2016-11-161141.001189.001131.001175.00225500262414800
2016-11-151124.001133.001113.001129.008030090220700
2016-11-141150.001151.001121.001133.00117200133273100
2016-11-111130.001136.001102.001110.00106900119388000
2016-11-101105.001120.001090.001112.00121800134840700
2016-11-091108.001136.001015.001036.00270700288790900
2016-11-081139.001139.001105.001105.006570073260300
2016-11-071130.001146.001116.001129.006300071132500
2016-11-041131.001134.001103.001116.00109900122814400
2016-11-021181.001187.001139.001145.00118000136369300
2016-11-011156.001250.001151.001193.00369400441708000
2016-10-311156.001165.001139.001159.00122400141182400
2016-10-281112.001145.001112.001141.007380083203800
2016-10-271135.001138.001113.001115.004170046800700
2016-10-261104.001132.001104.001129.007290081621900
2016-10-251116.001124.001101.001104.008160090507000
2016-10-241100.001110.001094.001100.006760074286200
2016-10-211115.001121.001097.001100.00140700155509300
2016-10-201125.001132.001117.001121.005190058304100
2016-10-191115.001128.001114.001126.004230047458600
2016-10-181105.001117.001105.001112.002590028809500
2016-10-171112.001121.001105.001112.003000033344200
2016-10-141110.001120.001107.001112.002800031089300
2016-10-131113.001125.001112.001117.003850043003800
2016-10-121125.001128.001113.001114.005640063219000
2016-10-111125.001138.001124.001129.003940044501100
2016-10-071137.001137.001122.001129.004040045548900
2016-10-061167.001167.001142.001143.004780055038600
2016-10-051145.001168.001140.001157.00101000116887900
2016-10-041132.001142.001127.001139.005200059060700
2016-10-031138.001139.001120.001129.007610086011400
2016-09-301135.001158.001121.001124.0098900112157500
2016-09-291165.001170.001153.001158.004870056522500
2016-09-281172.001172.001149.001156.007270084125200
2016-09-271145.001168.001142.001168.006760078394700
2016-09-261177.001184.001150.001155.007530087654900
2016-09-231165.001180.001155.001177.00103300120731400
2016-09-211134.001164.001133.001162.00113900130989500
2016-09-201111.001159.001097.001144.00111100126091400
2016-09-161101.001120.001086.001118.006530072185900
2016-09-151122.001130.001109.001116.004150046380500

   ※ 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