[4968 東証1部] 荒川化学工業 日足 時系列データ

[4968 東証1部] 荒川化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261908.001922.001897.001906.003870073704400
2017-05-251914.001937.001907.001917.004160079942600
2017-05-241922.001932.001905.001914.002470047269400
2017-05-231893.001910.001893.001905.003250061864900
2017-05-221887.001904.001875.001891.0057000107735800
2017-05-191877.001891.001860.001887.004260079826700
2017-05-181891.001902.001882.001891.0053600101259400
2017-05-171912.001920.001905.001915.003470066412500
2017-05-161924.001939.001913.001934.003910075401800
2017-05-151927.001938.001911.001922.003570068595400
2017-05-121965.001965.001932.001949.004020078275600
2017-05-111942.001977.001941.001965.0052100101915600
2017-05-102000.002007.001954.001965.00102500202043400
2017-05-091950.001999.001940.001994.00203600402461200
2017-05-082027.002108.002027.002100.00123400255933100
2017-05-022020.002020.001986.002006.0055000109978400
2017-05-011960.001998.001960.001998.003850076410700
2017-04-281992.001992.001963.001971.0051200101021300
2017-04-271950.001978.001937.001978.004880095835900
2017-04-261938.001947.001922.001944.003670071107100
2017-04-251894.001907.001879.001901.002710051325700
2017-04-241900.001900.001861.001874.003270061233300
2017-04-211856.001867.001836.001863.003460064187400
2017-04-201830.001841.001820.001831.003350061348900
2017-04-191818.001841.001801.001834.004190076644600
2017-04-181828.001848.001810.001815.002700049192400
2017-04-171811.001827.001793.001803.004010072491600
2017-04-141809.001834.001805.001814.002840051562400
2017-04-131801.001824.001787.001815.003470062612500
2017-04-121855.001855.001818.001823.003100056590300
2017-04-111885.001889.001864.001864.003150058925000
2017-04-101885.001894.001865.001886.002840053535400
2017-04-071884.001906.001855.001885.0058800110959100
2017-04-061935.001944.001860.001864.0082100155192100
2017-04-051970.001975.001945.001955.002840055624900
2017-04-042024.002024.001948.001962.0056000110877900
2017-04-032031.002050.002010.002028.003450070100900
2017-03-312068.002074.002038.002038.004640095181500
2017-03-302059.002100.002047.002058.004630096054200
2017-03-292069.002076.002000.002046.004480091841600
2017-03-282037.002067.002032.002063.004250087325800
2017-03-272001.002038.001996.002016.004650093370400
2017-03-241980.002049.001980.002039.0053200108021300
2017-03-232001.002010.001973.001980.004420087717900
2017-03-222037.002050.002000.002002.0057800117056800
2017-03-212083.002096.002058.002064.004260088121100
2017-03-172089.002089.002068.002079.0048900101639700
2017-03-162062.002090.002040.002089.0050400104597200
2017-03-152090.002090.002063.002086.004590095573900
2017-03-142143.002143.002096.002111.0066700141027800
2017-03-132175.002175.002126.002139.0054100115823800
2017-03-102200.002200.002155.002159.0066200143836900
2017-03-092123.002191.002123.002166.0058000125554500
2017-03-082139.002144.002116.002123.0061800131324100
2017-03-072150.002165.002137.002138.0052800113322600
2017-03-062150.002186.002131.002144.0065900141968500
2017-03-032125.002171.002121.002148.00120200258188900
2017-03-022060.002154.002060.002115.00124600264155600
2017-03-012033.002062.001973.002041.00141700287430400
2017-02-282031.002059.002027.002040.0089800183735500
2017-02-272056.002059.002015.002031.00109700222761600
2017-02-242038.002088.002024.002076.00102100211473600
2017-02-232043.002046.002012.002039.0061800125640500
2017-02-222036.002045.001995.002042.0092100186565600
2017-02-212070.002088.002029.002041.0085700176422100
2017-02-202000.002050.001990.002042.00118500240812100
2017-02-171963.002000.001959.001990.00101800202521000
2017-02-161976.001993.001958.001979.004250083971800
2017-02-151970.001993.001965.001975.0054500107850400
2017-02-141952.001968.001948.001949.0089600175203000
2017-02-131924.001956.001924.001942.0097800189696900
2017-02-101914.001929.001909.001923.0075100144244500
2017-02-091915.001929.001904.001914.002790053515600
2017-02-081908.001919.001896.001918.003500066771000
2017-02-071910.001916.001888.001905.005060096332900
2017-02-061915.001929.001895.001907.0061700117619600
2017-02-031865.001951.001865.001910.00148700285003200
2017-02-021903.001943.001899.001905.0095400183233200
2017-02-011861.001886.001853.001885.003930073656600
2017-01-311880.001884.001861.001874.0055700104353300
2017-01-301870.001891.001864.001886.004480084271300
2017-01-271870.001878.001856.001878.004600085966900
2017-01-261875.001880.001844.001872.003850071868100
2017-01-251863.001865.001847.001860.002530047024200
2017-01-241848.001860.001833.001843.005130094711400
2017-01-231860.001867.001840.001850.003690068409200
2017-01-201854.001880.001840.001868.005100095155700
2017-01-191867.001880.001833.001850.004580084853100
2017-01-181833.001855.001815.001846.0066300121903000
2017-01-171849.001867.001829.001832.0077300142723000
2017-01-161865.001865.001828.001839.004890090232800
2017-01-131850.001875.001850.001860.005150095631100
2017-01-121881.001884.001850.001873.004980092953400
2017-01-111899.001900.001867.001876.0056000105221700
2017-01-101852.001890.001850.001880.00136300254195000
2017-01-061958.001972.001873.001892.00166600317505300
2017-01-051991.001993.001955.001963.0083000163729000
2017-01-041886.001983.001881.001974.00174500337615800
2016-12-301857.001872.001831.001868.0060800113045900
2016-12-291895.001900.001832.001857.00114300212452000
2016-12-281850.001898.001850.001889.0092300173521400
2016-12-271790.001835.001773.001832.004330078785100
2016-12-261808.001835.001792.001798.0058800106514300
2016-12-221789.001807.001775.001806.005320095495600
2016-12-211793.001812.001783.001797.0077700139692200
2016-12-201783.001792.001768.001783.0060300107424400
2016-12-191760.001790.001747.001786.00143400254436800
2016-12-161720.001772.001704.001769.00175900306619800
2016-12-151700.001728.001692.001712.00147600252172900
2016-12-141705.001706.001675.001694.0061000103392000
2016-12-131648.001709.001641.001693.0095300160514700
2016-12-121644.001666.001618.001648.0097900160746400
2016-12-091628.001650.001619.001644.0088800145150400
2016-12-081670.001678.001638.001645.0073100120544600
2016-12-071656.001674.001643.001663.0072600120450700
2016-12-061625.001646.001617.001643.0097400159407100
2016-12-051600.001614.001581.001606.005700091175100
2016-12-021580.001620.001577.001606.00107000171281200
2016-12-011595.001608.001575.001580.00113700181080800
2016-11-301564.001589.001564.001583.0080800127626300
2016-11-291540.001573.001531.001563.0088500137915800
2016-11-281532.001544.001509.001538.005210079828500
2016-11-251543.001549.001524.001532.003830058728200
2016-11-241550.001550.001515.001535.003260049965100
2016-11-221542.001548.001521.001547.002950045495200
2016-11-211550.001560.001535.001536.004510069677000
2016-11-181550.001553.001538.001549.004380067799200
2016-11-171549.001549.001523.001532.004230064915300
2016-11-161548.001565.001530.001549.00101000156406400
2016-11-151547.001547.001520.001543.0065600100717800
2016-11-141510.001539.001506.001531.0090600138013000
2016-11-111481.001504.001470.001498.0090500134892000
2016-11-101500.001512.001455.001460.0072500107153400
2016-11-091520.001520.001392.001421.00100500145934800
2016-11-081497.001518.001497.001506.003640054720800
2016-11-071472.001526.001472.001502.00109400164400900
2016-11-041395.001478.001364.001456.00169300244837600
2016-11-021440.001469.001403.001413.00261800376949300
2016-11-011565.001565.001537.001550.00131900203944300
2016-10-311555.001573.001541.001560.00143000222936200
2016-10-281549.001559.001532.001558.00124700193316700
2016-10-271510.001549.001510.001540.0098400150485300
2016-10-261495.001519.001477.001515.0097300146599100
2016-10-251498.001515.001480.001515.00196500294935200
2016-10-241445.001475.001439.001469.0098100142883300
2016-10-211438.001440.001430.001440.0073900106147900
2016-10-201433.001448.001415.001438.0086000123392600
2016-10-191390.001435.001388.001433.0077700110050700
2016-10-181354.001391.001354.001383.0099500136925800
2016-10-171343.001356.001340.001354.0085000114643300
2016-10-141324.001334.001311.001332.005860077477700
2016-10-131325.001325.001308.001320.003630047803600
2016-10-121297.001311.001290.001307.005730074714000
2016-10-111313.001325.001295.001306.003300043203600
2016-10-071300.001306.001283.001304.003770048969000
2016-10-061299.001309.001295.001300.005580072511200
2016-10-051276.001289.001273.001287.005200066745300
2016-10-041268.001275.001258.001273.005170065516000
2016-10-031260.001272.001253.001264.005290066909200
2016-09-301255.001270.001245.001260.003590045346100
2016-09-291256.001275.001251.001272.002950037313000
2016-09-281256.001264.001237.001258.002940036727300
2016-09-271234.001266.001208.001266.0083600103905600
2016-09-261246.001246.001224.001240.004090050564400
2016-09-231220.001243.001215.001242.005310065478500
2016-09-211192.001223.001183.001223.003890047046500
2016-09-201202.001202.001185.001200.001990023839100
2016-09-161197.001202.001181.001202.002920034920800
2016-09-151184.001192.001182.001191.001340015940200
2016-09-141182.001194.001182.001190.002100024998400
2016-09-131194.001201.001168.001191.003120037214100
2016-09-121175.001192.001175.001189.002460029160300
2016-09-091185.001200.001185.001194.004180049802100
2016-09-081178.001198.001171.001196.003720044107700
2016-09-071175.001188.001167.001186.001500017727900
2016-09-061184.001193.001173.001190.001210014349000
2016-09-051191.001195.001178.001188.001390016530800
2016-09-021167.001191.001156.001189.003420040274600
2016-09-011144.001191.001137.001187.008020093080500
2016-08-311134.001153.001134.001147.002260025828300
2016-08-301108.001154.001081.001142.002820031771200
2016-08-291099.001115.001080.001113.002950032435000
2016-08-261089.001089.001071.001075.001390014963200
2016-08-251093.001093.001078.001092.002080022553400
2016-08-241088.001099.001088.001093.0040004372300
2016-08-231098.001098.001084.001088.001070011668300
2016-08-221110.001117.001099.001105.001250013850500
2016-08-191070.001103.001070.001100.002550027814700
2016-08-181070.001085.001070.001071.001600017200300
2016-08-171059.001095.001053.001089.002840030551600
2016-08-161098.001098.001051.001065.002870031017100
2016-08-151092.001093.001085.001090.00940010241800
2016-08-121110.001118.001090.001092.001840020265600
2016-08-101101.001106.001093.001097.001850020294000
2016-08-091080.001119.001077.001111.003660040303000
2016-08-081082.001091.001074.001079.002140023123500
2016-08-051085.001090.001071.001075.001570016916100
2016-08-041093.001095.001060.001087.006890074569800
2016-08-031068.001099.001037.001043.0099100105164700
2016-08-02973.00992.00972.00978.001670016348600
2016-08-01985.00996.00969.00980.001200011757500
2016-07-29987.00996.00968.00994.0085008395700
2016-07-28993.001001.00981.00991.001080010691900
2016-07-27993.00998.00967.00993.001780017608700
2016-07-26987.00996.00978.00985.001290012704600
2016-07-25992.001012.00990.00994.001350013489400
2016-07-22976.00987.00975.00985.0082008051500
2016-07-21992.00999.00984.00989.001280012694400
2016-07-20992.00992.00976.00991.001740017197000
2016-07-19979.00993.00976.00992.002190021524900
2016-07-15980.00986.00964.00972.001870018230600
2016-07-14957.00978.00957.00967.002240021664600
2016-07-13973.00985.00962.00967.001700016540300
2016-07-12940.00966.00940.00959.002810026913400
2016-07-11914.00943.00914.00939.002250020930300
2016-07-08914.00917.00898.00899.002320020966100
2016-07-07919.00926.00907.00909.001340012251200
2016-07-06925.00933.00902.00919.001800016517400
2016-07-05930.00937.00926.00934.001300012128100
2016-07-04941.00945.00933.00938.001540014440500
2016-07-01941.00957.00941.00945.001610015272700
2016-06-30956.00960.00941.00941.002250021304900
2016-06-29941.00960.00938.00956.001730016413200
2016-06-28923.00959.00922.00941.001810017008100
2016-06-27933.00951.00933.00948.002890027221700
2016-06-241005.001012.00920.00933.004260040875900
2016-06-23989.001005.00985.001001.004260042359300
2016-06-22984.00984.00963.00979.003560034692300
2016-06-21962.00987.00953.00985.00104800101650200
2016-06-20906.00944.00903.00932.003130028983800
2016-06-17915.00919.00893.00898.006860061716200
2016-06-16926.00926.00889.00897.003390030681300
2016-06-15923.00933.00913.00923.003140028975400
2016-06-14930.00940.00919.00923.001520014056600
2016-06-13955.00955.00935.00935.001940018313000
2016-06-10966.00975.00953.00961.003250031319100
2016-06-09965.00970.00959.00963.001370013195100
2016-06-08965.00969.00958.00968.0078007523500
2016-06-07960.00963.00955.00962.0058005571300
2016-06-06948.00963.00946.00960.001370013126400
2016-06-03955.00961.00951.00957.0077007352500
2016-06-02967.00975.00954.00954.001630015707900
2016-06-01973.00979.00966.00969.001580015367000
2016-05-31961.00972.00954.00968.001780017179800
2016-05-30966.00966.00953.00965.0085008162000
2016-05-27958.00964.00951.00960.0063006035200
2016-05-26960.00989.00946.00955.004220040646600
2016-05-25966.00967.00955.00955.0065006234600
2016-05-24953.00961.00947.00952.001090010387100
2016-05-23956.00958.00943.00955.001150010941500

   ※ 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