[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 
2017-02-202000.002050.001990.002042.00118500240812100
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
2016-05-20967.00968.00958.00963.001260012143700
2016-05-19960.00964.00949.00961.0097009282400
2016-05-18951.00960.00940.00956.001800017142900
2016-05-17966.00966.00951.00957.001750016721000
2016-05-16964.00964.00953.00958.002090020055600
2016-05-13960.00960.00944.00950.001500014264600
2016-05-12946.00960.00946.00960.001130010785000
2016-05-11960.00964.00945.00954.002600024817400
2016-05-10974.00974.00947.00958.003000028765500
2016-05-09932.00944.00923.00927.001580014709000
2016-05-06923.00953.00911.00917.002470022806500
2016-05-02919.00935.00914.00923.002350021680100
2016-04-28970.00977.00942.00942.002450023376000
2016-04-27983.00983.00959.00965.001040010053200
2016-04-26976.00978.00956.00976.001160011241400
2016-04-25989.00989.00972.00984.001030010116000
2016-04-22973.00984.00968.00984.001370013391400
2016-04-21987.00987.00973.00982.001930018929100
2016-04-20977.00980.00950.00957.001960018946100
2016-04-19949.00960.00940.00960.001880017891400
2016-04-18932.00946.00931.00934.001860017400100
2016-04-15949.00961.00935.00955.001750016665100
2016-04-14942.00959.00942.00959.002250021421500
2016-04-13922.00928.00918.00926.001920017737900
2016-04-12896.00914.00895.00908.00109009894000
2016-04-11889.00905.00883.00898.001510013500400
2016-04-08890.00907.00881.00889.005480048893300
2016-04-07897.00905.00891.00896.002060018499100
2016-04-06906.00909.00895.00900.002330021029900
2016-04-05934.00934.00904.00906.002310021086900
2016-04-04925.00949.00916.00941.003950037051600
2016-04-01972.00975.00928.00932.004350041140000
2016-03-31980.00991.00970.00971.002560025030500
2016-03-30984.00992.00980.00983.002080020503300
2016-03-29980.00991.00979.00984.001580015525600
2016-03-28975.00985.00969.00982.003010029362500
2016-03-25965.00970.00961.00965.001880018125400
2016-03-24968.00977.00961.00962.002280022038800
2016-03-23976.00983.00971.00972.001860018176600
2016-03-22973.00981.00961.00979.002510024459900
2016-03-18967.00970.00951.00957.003140030077700
2016-03-17974.00984.00960.00967.002550024863000
2016-03-16978.00983.00967.00967.002460023963000
2016-03-15974.00989.00971.00977.002110020638700
2016-03-14977.00987.00968.00983.002840027817900
2016-03-11933.00968.00933.00954.003020028471300
2016-03-10939.00951.00936.00948.002150020299500
2016-03-09938.00938.00925.00928.001870017364800
2016-03-08946.00954.00930.00945.003420032210300
2016-03-07934.00955.00930.00947.004460042216200
2016-03-04919.00932.00914.00925.004710043508200
2016-03-03911.00925.00909.00919.003630033252500
2016-03-02902.00919.00901.00910.005540050378300
2016-03-01913.00913.00890.00899.004190037703000
2016-02-29937.00940.00912.00912.003430031813900
2016-02-26929.00931.00921.00926.002310021385400
2016-02-25919.00926.00918.00919.003030027930900
2016-02-24907.00915.00902.00906.003280029754000
2016-02-23930.00930.00911.00914.002310021247500
2016-02-22934.00939.00925.00927.002300021449200
2016-02-19933.00945.00928.00939.002990028014400
2016-02-18948.00955.00931.00939.002730025775600
2016-02-17931.00947.00925.00933.002990027890100
2016-02-16945.00970.00931.00931.003790035993100
2016-02-15926.00969.00920.00939.003990037269200

   ※ 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