[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 
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
2016-09-141119.001135.001119.001122.004930055426200
2016-09-131137.001153.001130.001135.005440061897600
2016-09-121104.001140.001104.001127.0096900108567800
2016-09-091143.001143.001129.001133.005700064711600
2016-09-081151.001159.001127.001144.0097000110566700
2016-09-071160.001171.001150.001162.006840079539500
2016-09-061143.001167.001136.001156.007330084443500
2016-09-051181.001181.001159.001159.004300050294900
2016-09-021182.001182.001153.001174.008010093644100
2016-09-011162.001188.001150.001181.00205200241302800
2016-08-311149.001159.001127.001154.00111200127202600
2016-08-301165.001166.001122.001151.00141800162277800
2016-08-291148.001170.001128.001166.00236200271721400
2016-08-261085.001138.001070.001138.00319800354809100
2016-08-251062.001075.001051.001062.004520048130100
2016-08-241050.001062.001044.001053.003100032591300
2016-08-231069.001074.001047.001057.004880051559800
2016-08-221080.001089.001069.001076.008220088682800
2016-08-191070.001077.001051.001065.005590059443800
2016-08-181080.001120.001047.001059.00249300267922000
2016-08-171035.001044.001016.001020.004080041881200
2016-08-161045.001075.001034.001037.006330066280600
2016-08-151060.001060.001043.001044.002160022713900
2016-08-121058.001062.001043.001060.003880040977700
2016-08-101056.001057.001041.001052.004760049933000
2016-08-091055.001082.001035.001068.00133100140866400
2016-08-081047.001047.001020.001028.003300034073700
2016-08-051043.001048.001015.001027.004160042687600
2016-08-041028.001043.001018.001043.004850049996300
2016-08-031051.001051.001027.001030.004650048263500
2016-08-021082.001097.001060.001062.00153800165993000
2016-08-011058.001095.001053.001093.00208500224321800
2016-07-291003.001033.00996.001028.008470085475900
2016-07-281005.001018.001000.001009.005150051735300
2016-07-271002.001019.001000.001015.004570046105100
2016-07-261016.001016.00996.001002.004880049021500
2016-07-251030.001032.001011.001016.004230043045200
2016-07-221028.001032.001010.001024.002230022737200
2016-07-211038.001048.001023.001035.004060041909500
2016-07-201012.001030.001006.001024.004590046668300
2016-07-191029.001029.001013.001021.002380024266900
2016-07-151015.001020.001003.001010.004050040877400
2016-07-141010.001023.001002.001016.004410044750500
2016-07-131031.001039.001003.001007.005050051452300
2016-07-121033.001051.001020.001022.004880050392800
2016-07-111011.001023.001005.001016.005420055144500
2016-07-081006.001018.00985.00999.007500074926600
2016-07-071013.001035.001003.001010.003680037333500
2016-07-061047.001053.001011.001027.007390075889300
2016-07-051055.001080.001040.001071.007600080915300
2016-07-041054.001080.001052.001066.006680071358100
2016-07-011025.001072.001010.001060.00165800174480900
2016-06-301007.001018.00993.00994.005880058834700
2016-06-291005.001009.00986.001000.003470034692900
2016-06-28968.00996.00946.00980.006080059173500
2016-06-27942.00993.00942.00985.008410081863100
2016-06-241044.001066.00884.00939.00277600267146500
2016-06-231000.001040.001000.001032.006090061947300
2016-06-221042.001042.001007.001013.005370054859800
2016-06-211011.001059.001003.001049.007890081881000
2016-06-20987.001016.00987.001011.004370043818400
2016-06-17974.00998.00973.00979.007410072836300
2016-06-161017.001027.00970.00974.00119300118096600
2016-06-151010.001043.001007.001030.005990061364500
2016-06-141067.001093.001015.001017.00173600180017700
2016-06-131129.001137.001084.001084.00102200112907800
2016-06-101170.001173.001152.001157.005550064529100
2016-06-091160.001177.001160.001175.004470052298700
2016-06-081164.001171.001158.001169.005230060867300
2016-06-071170.001177.001160.001166.003800044381200
2016-06-061150.001165.001147.001163.004610053269000
2016-06-031158.001171.001152.001170.007340085336500
2016-06-021190.001198.001156.001161.0094000110048000
2016-06-011202.001207.001187.001197.007650091661700
2016-05-311229.001230.001202.001215.0085000103093300
2016-05-301210.001236.001192.001232.00121600148862000
2016-05-271204.001208.001188.001190.007380088353100
2016-05-261223.001226.001190.001207.006250075620900
2016-05-251240.001245.001212.001221.00186800230480600
2016-05-241200.001230.001195.001220.00155500188953300
2016-05-231202.001205.001174.001189.005370063724400
2016-05-201158.001197.001156.001185.0095900113527100
2016-05-191165.001175.001161.001165.004610053790600
2016-05-181192.001197.001153.001170.0097100114246700
2016-05-171194.001194.001176.001183.006260074158200
2016-05-161230.001237.001180.001184.00209800252624800
2016-05-131260.001285.001213.001239.00406800508979900
2016-05-121200.001222.001185.001213.0098300118338400
2016-05-111215.001225.001186.001191.007410089214700
2016-05-101178.001205.001159.001197.0087000103537500
2016-05-091139.001174.001139.001160.007480086387700
2016-05-061157.001163.001120.001131.008610097444100
2016-05-021150.001152.001131.001145.007190082167200
2016-04-281197.001203.001152.001166.00103200121583300
2016-04-271177.001198.001166.001186.006550077342700
2016-04-261214.001227.001160.001188.00145400173180100
2016-04-251231.001242.001210.001211.0089800109786400
2016-04-221244.001256.001220.001236.00117500144911700
2016-04-211279.001279.001245.001248.00124400156664500
2016-04-201246.001277.001242.001261.00175400221376800
2016-04-191235.001254.001235.001241.0090600112510300
2016-04-181216.001246.001201.001227.00127600156235200
2016-04-151260.001265.001242.001246.00139400174411400
2016-04-141268.001270.001255.001269.00152500192638600
2016-04-131264.001272.001230.001247.00184500231560300
2016-04-121270.001278.001235.001241.00137700173018700
2016-04-111267.001275.001227.001272.00163300205405400
2016-04-081193.001268.001192.001255.00220100272018700
2016-04-071203.001246.001188.001222.00180500220760200
2016-04-061156.001195.001153.001191.00154600181693700
2016-04-051263.001265.001176.001181.00318800386009200
2016-04-041220.001269.001200.001262.00236100294600100
2016-04-011303.001315.001203.001219.00586600741366700
2016-03-311290.001302.001240.001268.00749400958360800
2016-03-301209.001276.001175.001273.008992001118980500
2016-03-291134.001160.001133.001149.00116300133670000
2016-03-281143.001171.001130.001139.00158000180869900
2016-03-251196.001200.001140.001147.00198900231568200
2016-03-241220.001227.001197.001198.00127700154611800
2016-03-231223.001287.001214.001235.00278200344775400
2016-03-221300.001305.001210.001225.00608500765031800
2016-03-181188.001192.001165.001181.00154400181634600
2016-03-171216.001244.001185.001200.00368400448249500
2016-03-161150.001215.001147.001212.00414000493488000
2016-03-151167.001170.001137.001150.00102600118482000
2016-03-141150.001167.001120.001146.00168000193174500
2016-03-111120.001143.001101.001130.00139900156951700
2016-03-101152.001170.001133.001135.00180300206700700
2016-03-091141.001193.001133.001159.00455200527359400
2016-03-081080.001180.001071.001164.008824001002545900
2016-03-071031.001077.001031.001066.00189000200573000
2016-03-041028.001048.001028.001038.008020083315400
2016-03-031036.001047.001031.001036.007020072840400
2016-03-021026.001061.001026.001038.00188700196926500
2016-03-01991.001025.00988.001018.00117400118054700
2016-02-291039.001050.00996.001001.00156400158552700
2016-02-261035.001039.001013.001020.00162000165987600
2016-02-251040.001061.001020.001026.00250100258958300
2016-02-241026.001084.001012.001044.00582900611032500
2016-02-231064.001064.00985.001049.0016539001725253300
2016-02-22911.00936.00905.00914.005980054788800
2016-02-19921.00925.00894.00917.005290047994000
2016-02-18932.00943.00916.00922.007170066458200
2016-02-17910.00947.00890.00905.008410076947500
2016-02-16900.00960.00898.00920.00113200105418200
2016-02-15899.00916.00848.00906.00151600134187900
2016-02-12888.00920.00815.00839.00336700289807200
2016-02-101010.001028.00901.00963.00227200218877800
2016-02-091020.001051.001010.001010.00151100154676000
2016-02-081009.001074.001005.001071.00140600146535000
2016-02-051030.001040.001011.001023.00120700123568200
2016-02-041047.001069.001043.001046.007170075518900
2016-02-031051.001070.001040.001063.00123200129560400
2016-02-021079.001094.001063.001069.00140200151152300
2016-02-011079.001095.001063.001077.00169100182458900
2016-01-291066.001066.001011.001054.00183500191386700
2016-01-281035.001069.001032.001042.00188800198009300
2016-01-271060.001067.001015.001034.00232600241967800
2016-01-261030.001070.001030.001033.00240100250667000
2016-01-251044.001110.001030.001089.00369300395777900
2016-01-221042.001044.001003.001028.00212700217707000
2016-01-211020.001066.00981.00982.00332100339885300
2016-01-201099.001112.001022.001029.00330300351667600
2016-01-191105.001124.001090.001100.00232800256949900
2016-01-181100.001146.001087.001132.00405600453099700
2016-01-151228.001250.001142.001147.00629600745685100
2016-01-141290.001310.001201.001228.00572900714969400
2016-01-131419.001427.001271.001339.008875001183464100
2016-01-121502.001577.001270.001381.0018562002718386800
2016-01-081361.001497.001354.001481.0015075002178542400
2016-01-071325.001378.001307.001373.00580800782977100
2016-01-061334.001367.001301.001315.00475200633626500
2016-01-051300.001345.001282.001327.00620100821845800
2016-01-041264.001329.001262.001274.00513600661980800
2015-12-301266.001266.001245.001255.00130000163122200
2015-12-291261.001267.001232.001264.00177300222463200
2015-12-281206.001256.001206.001249.00158900196659800
2015-12-251210.001228.001201.001205.00128200155393800
2015-12-241260.001268.001220.001222.00133600166281400
2015-12-221238.001276.001238.001251.00166600209339400
2015-12-211220.001250.001212.001246.00121200148809300
2015-12-181234.001274.001223.001229.00211100263867100
2015-12-171234.001268.001219.001254.00344100428538900
2015-12-161200.001209.001176.001200.00162000193912300
2015-12-151188.001212.001155.001171.00224900267242200
2015-12-141109.001181.001101.001176.00153500175300800
2015-12-111144.001155.001129.001131.00124800142820000
2015-12-101144.001174.001141.001144.00111000127618500
2015-12-091170.001185.001163.001165.0096500112884000
2015-12-081212.001221.001140.001181.00278100327149400
2015-12-071235.001240.001211.001214.0084700103572900
2015-12-041223.001245.001205.001222.00128300157370700
2015-12-031220.001251.001212.001247.00188300232141000
2015-12-021261.001261.001233.001233.00168500209994700
2015-12-011248.001280.001203.001231.00284200352209700
2015-11-301200.001290.001193.001264.00568400706775000
2015-11-271188.001226.001187.001203.00508600614641700
2015-11-261165.001186.001164.001176.00206400242896400

   ※ 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