[4973 東証1部] 日本高純度化学 日足 時系列データ

[4973 東証1部] 日本高純度化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022548.002550.002532.002539.00960024402500
2016-12-012528.002551.002527.002540.002080052797800
2016-11-302530.002530.002520.002526.00780019701200
2016-11-292495.002516.002480.002516.001080027053800
2016-11-282461.002497.002456.002496.00710017608500
2016-11-252489.002489.002429.002461.00820020127600
2016-11-242494.002494.002471.002473.00440010901400
2016-11-222499.002512.002485.002499.00970024270800
2016-11-212495.002507.002495.002500.00910022742300
2016-11-182485.002495.002483.002488.001260031369400
2016-11-172460.002483.002460.002480.00470011632300
2016-11-162449.002483.002449.002483.001610039819100
2016-11-152450.002465.002450.002461.00770018938100
2016-11-142420.002460.002420.002459.00860021106400
2016-11-112480.002480.002450.002460.00850020920600
2016-11-102396.002477.002396.002467.001520037206300
2016-11-092423.002427.002344.002376.001600038222200
2016-11-082420.002435.002420.002424.00630015288200
2016-11-072440.002440.002420.002426.001090026487600
2016-11-042461.002467.002440.002457.00870021340300
2016-11-022474.002488.002470.002471.00750018577800
2016-11-012490.002496.002483.002496.00910022652700
2016-10-312483.002491.002480.002490.00740018401600
2016-10-282465.002484.002465.002484.001620040154100
2016-10-272459.002463.002454.002461.00440010820100
2016-10-262449.002459.002419.002459.002250055054800
2016-10-252400.002448.002400.002442.00960023294800
2016-10-242424.002455.002420.002450.001650040292700
2016-10-212420.002427.002419.002424.0021005085500
2016-10-202430.002430.002411.002425.00720017444800
2016-10-192403.002435.002383.002427.001680040567700
2016-10-182399.002403.002299.002385.00970023171600
2016-10-172399.002399.002380.002391.00500011952400
2016-10-142399.002400.002383.002394.0028006700800
2016-10-132403.002403.002390.002402.0038009114400
2016-10-122400.002401.002384.002391.00430010283100
2016-10-112380.002409.002380.002400.00620014862000
2016-10-072369.002377.002360.002376.00580013740000
2016-10-062399.002399.002388.002391.00490011720600
2016-10-052390.002400.002382.002394.00660015787700
2016-10-042360.002388.002360.002386.00730017356100
2016-10-032360.002380.002360.002378.00690016382300
2016-09-302380.002380.002356.002363.00520012289500
2016-09-292390.002390.002379.002389.00460010977300
2016-09-282395.002395.002373.002383.00620014772700
2016-09-272360.002401.002360.002401.003250077330500
2016-09-262360.002379.002358.002372.00630014960500
2016-09-232358.002384.002353.002380.00850020165200
2016-09-212260.002344.002260.002343.00480011072600
2016-09-202273.002273.002251.002262.00540012203700
2016-09-162333.002333.002274.002296.00690015895700
2016-09-152332.002357.002323.002333.00820019134500
2016-09-142309.002339.002302.002335.00610014196300
2016-09-132339.002339.002301.002309.0034007865800
2016-09-122315.002365.002315.002339.00690016180400
2016-09-092379.002380.002370.002377.00800019021500
2016-09-082365.002370.002359.002366.00750017741300
2016-09-072355.002384.002353.002383.001740041205000
2016-09-062325.002362.002325.002356.001040024512700
2016-09-052333.002354.002325.002345.001090025511700
2016-09-022320.002330.002317.002324.00450010454000
2016-09-012296.002335.002296.002332.00860019963600
2016-08-312301.002326.002301.002320.001790041395700
2016-08-302304.002329.002304.002319.001100025524500
2016-08-292228.002337.002228.002304.002350053937600
2016-08-262214.002222.002190.002213.00490010817800
2016-08-252188.002225.002187.002214.001180026020100
2016-08-242180.002193.002180.002188.00500010938100
2016-08-232166.002185.002166.002179.00790017209800
2016-08-222160.002180.002156.002166.00880019118000
2016-08-192120.002156.002120.002156.0039008380500
2016-08-182111.002120.002111.002118.0033006986600
2016-08-172091.002140.002091.002123.00830017561000
2016-08-162142.002160.002124.002141.00700014999500
2016-08-152170.002180.002159.002169.00510011048900
2016-08-122167.002175.002142.002170.00760016394600
2016-08-102151.002170.002151.002167.0043009274400
2016-08-092150.002165.002150.002165.0032006904500
2016-08-082188.002188.002161.002174.00550011946300
2016-08-052178.002194.002176.002188.00500010924000
2016-08-042160.002180.002160.002178.00570012347000
2016-08-032160.002161.002100.002160.00810017388600
2016-08-022163.002178.002160.002178.00750016267800
2016-08-012179.002179.002145.002163.0029006274100
2016-07-292189.002189.002146.002178.00570012379800
2016-07-282168.002175.002158.002165.001080023384300
2016-07-272149.002163.002149.002158.001430030780700
2016-07-262100.002131.002095.002124.001050022222600
2016-07-252080.002103.002080.002097.00640013382100
2016-07-222140.002140.002087.002105.0027005692000
2016-07-212148.002148.002089.002109.0038008018900
2016-07-202137.002137.002099.002120.0034007199200
2016-07-192069.002120.002069.002109.0037007771400
2016-07-152138.002138.002038.002085.00820017095300
2016-07-142097.002124.002096.002118.00790016723100
2016-07-132070.002104.002070.002097.001000020965300
2016-07-122078.002089.002069.002070.00990020572900
2016-07-112013.002050.002013.002046.00730014906500
2016-07-081992.002017.001992.002013.00890017844200
2016-07-072000.002015.001996.002013.001130022650300
2016-07-062001.002001.001988.001996.00640012785600
2016-07-052006.002023.002004.002012.00630012656100
2016-07-041996.002006.001989.002006.00670013387000
2016-07-011989.002007.001984.001998.00630012577200
2016-06-302020.002020.001987.001987.0049009796900
2016-06-292000.002009.001992.002000.0046009204500
2016-06-281978.002000.001974.001987.00520010356400
2016-06-271970.002007.001970.001987.001060021044200
2016-06-242018.002022.001970.001975.001500029819200
2016-06-231993.002023.001993.002014.00790015861700
2016-06-222017.002030.002001.002004.001140022969900
2016-06-212025.002025.002000.002018.00520010498400
2016-06-202015.002015.001990.001993.00510010204200
2016-06-171996.002020.001975.001975.00780015450300
2016-06-162016.002016.001991.001993.00960019201200
2016-06-152013.002049.002013.002019.0032006494100
2016-06-142022.002037.002005.002013.0049009881500
2016-06-132100.002100.002040.002052.00690014199200
2016-06-102107.002107.002063.002087.001150024073800
2016-06-092031.002060.002031.002046.00550011256000
2016-06-082096.002096.002045.002049.0036007407400
2016-06-072092.002097.002043.002055.00880018146200
2016-06-062104.002104.002062.002092.00530011043300
2016-06-032112.002150.002045.002081.001050021778200
2016-06-022150.002150.002060.002062.00570011918700
2016-06-012130.002130.002108.002114.0017003602700
2016-05-312148.002148.002107.002130.0043009105200
2016-05-302149.002149.002080.002117.0029006125600
2016-05-272140.002140.002123.002123.0010002131900
2016-05-262148.002148.002110.002138.0032006838100
2016-05-252108.002140.002108.002133.00950020240900
2016-05-242113.002122.002097.002108.00540011384000
2016-05-232113.002128.002108.002113.00650013759200
2016-05-202098.002125.002093.002113.00590012449200
2016-05-192090.002099.002088.002093.00480010051100
2016-05-182092.002099.002072.002090.00730015271400
2016-05-172071.002091.002071.002088.00930019342700
2016-05-162040.002088.002040.002071.00810016807100
2016-05-132076.002092.002052.002062.001630033805400
2016-05-122036.002066.002036.002062.00670013794900
2016-05-112052.002063.002047.002059.001420029166000
2016-05-102032.002048.002012.002038.001260025645700
2016-05-092007.002015.002000.002011.00770015452700
2016-05-061989.001999.001989.001997.0034006781300
2016-05-022012.002012.001981.001988.002200043810500
2016-04-282025.002046.002006.002012.001250025235800
2016-04-272054.002055.002030.002042.00710014490500
2016-04-262038.002048.002030.002048.00670013663100
2016-04-252054.002054.002016.002033.00640013004900
2016-04-222044.002050.002034.002040.00540011035400
2016-04-212053.002058.002039.002048.001300026648900
2016-04-202050.002062.002049.002053.00520010687200
2016-04-192045.002046.002019.002045.00840017133400
2016-04-182013.002030.002013.002023.00830016771600
2016-04-152022.002062.002022.002044.00660013476000
2016-04-142022.002046.002015.002045.00990020165300
2016-04-132006.002018.002006.002011.00750015085000
2016-04-121987.002011.001987.002003.00880017613700
2016-04-111992.002001.001992.001998.001000019966400
2016-04-082000.002019.001980.001999.002850056841200
2016-04-072006.002018.002006.002006.00530010649600
2016-04-062003.002025.002003.002013.00840016907000
2016-04-052050.002050.002003.002005.00730014690500
2016-04-042023.002056.002023.002053.001110022736300
2016-04-012046.002046.002003.002023.001840037124200
2016-03-312053.002053.002036.002036.00740015109700
2016-03-302051.002067.002048.002053.00620012737500
2016-03-292074.002074.002043.002070.00690014214400
2016-03-282100.002100.002066.002094.001250026104700
2016-03-252062.002094.002052.002090.001000020742700
2016-03-242113.002113.002060.002060.002700056296400
2016-03-232017.002031.002000.002013.001980039743200
2016-03-222034.002034.001993.001998.003190063957200
2016-03-182047.002058.001998.001998.0086700173891400
2016-03-172097.002097.002040.002047.001230025312500
2016-03-162050.002070.002050.002062.00890018351200
2016-03-152096.002099.002050.002066.001120023176200
2016-03-142049.002080.002049.002052.00870017952800
2016-03-112020.002038.002020.002027.001680034042300
2016-03-102011.002030.002011.002020.001140023107700
2016-03-092024.002028.002014.002026.00640012945800
2016-03-082010.002030.002003.002025.00960019357600
2016-03-072015.002029.002010.002010.00550011089400
2016-03-042015.002035.002009.002010.001050021221500
2016-03-032006.002020.002005.002013.00800016087800
2016-03-022006.002032.002002.002006.00840016903500
2016-03-012019.002019.002004.002006.0019003813200
2016-02-292026.002045.001990.001990.001110022338300
2016-02-261999.002035.001985.001986.00860017225200
2016-02-252004.002022.001986.001988.001790035756200
2016-02-241997.002048.001997.002001.00930018712800
2016-02-232059.002059.002005.002012.00990019991800
2016-02-222006.002033.002001.002024.00840016919600
2016-02-192033.002033.002001.002006.00640012885800
2016-02-182017.002044.002017.002024.0045009125800
2016-02-172020.002030.002004.002017.0039007874800
2016-02-162049.002054.002022.002031.00800016304500
2016-02-152019.002051.001970.002051.00880017794100
2016-02-122008.002055.001977.001979.002660053107200
2016-02-102045.002067.002016.002018.001330027000600
2016-02-092065.002065.002031.002037.001070021831400
2016-02-082050.002081.002050.002072.00670013853100
2016-02-052043.002071.002035.002050.00620012709300
2016-02-042058.002081.002040.002043.001000020543200
2016-02-032075.002075.002050.002057.001110022841600
2016-02-022097.002099.002075.002077.001200025043500
2016-02-012111.002113.002093.002100.001580033197200
2016-01-292119.002119.002082.002108.00510010726100
2016-01-282086.002102.002083.002083.001200025076400
2016-01-272137.002137.002084.002108.001020021484200
2016-01-262148.002149.002084.002087.001130023785700
2016-01-252147.002190.002106.002132.00990021097900
2016-01-222070.002146.002070.002143.001190025242800
2016-01-212088.002165.002053.002056.002750057526800
2016-01-202107.002141.002097.002097.001110023500100
2016-01-192125.002175.002089.002102.001470031072000
2016-01-182150.002166.002103.002125.001120023891800
2016-01-152194.002209.002153.002156.001380030059100
2016-01-142212.002218.002186.002193.001050023104400
2016-01-132250.002250.002208.002212.00600013305700
2016-01-122244.002244.002203.002203.00990021935900
2016-01-082229.002290.002229.002250.00890020016300
2016-01-072277.002295.002230.002230.001080024337900
2016-01-062280.002281.002265.002277.001060024121900
2016-01-052281.002300.002280.002280.00960021957500
2016-01-042261.002308.002261.002281.00780017854700
2015-12-302286.002290.002250.002261.00600013656300
2015-12-292246.002273.002227.002273.00720016242500
2015-12-282216.002255.002216.002245.00530011851500
2015-12-252233.002260.002202.002208.001700037700600
2015-12-242255.002270.002241.002245.002430054743400
2015-12-222286.002286.002251.002251.001140025773200
2015-12-212253.002299.002253.002266.00890020133800
2015-12-182318.002340.002278.002278.002110048719300
2015-12-172345.002345.002314.002318.001150026772500
2015-12-162303.002341.002303.002341.00680015824300
2015-12-152312.002345.002300.002301.00820019003100
2015-12-142305.002341.002302.002341.00630014671900
2015-12-112356.002356.002320.002354.001420033375600
2015-12-102359.002359.002330.002350.001370032101500
2015-12-092359.002359.002340.002358.002010047316100
2015-12-082358.002358.002345.002356.001030024253100
2015-12-072370.002370.002341.002356.001040024494400
2015-12-042332.002366.002332.002366.00710016673300
2015-12-032378.002378.002331.002375.001300030747200
2015-12-022378.002378.002335.002375.00770018216700
2015-12-012370.002371.002348.002365.00490011550300
2015-11-302379.002379.002370.002370.001440034206000
2015-11-272377.002379.002363.002373.0029006887500
2015-11-262388.002388.002351.002363.00560013253300

   ※ 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