[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 
2017-03-232499.002529.002488.002529.00650016275000
2017-03-222504.002535.002494.002518.00850021381400
2017-03-212541.002543.002500.002536.00760019173600
2017-03-172517.002545.002500.002545.002330058796800
2017-03-162478.002519.002452.002517.001370034115000
2017-03-152495.002495.002450.002480.00630015522700
2017-03-142490.002509.002452.002500.001000024824600
2017-03-132461.002508.002452.002507.00890022007100
2017-03-102482.002482.002450.002472.001450035853500
2017-03-092450.002477.002448.002476.00780019176000
2017-03-082510.002510.002454.002466.00590014573300
2017-03-072482.002516.002451.002485.00870021456100
2017-03-062517.002517.002430.002483.00450011135800
2017-03-032498.002504.002490.002495.00620015484500
2017-03-022495.002516.002492.002509.00680017006700
2017-03-012515.002516.002501.002516.0016004022500
2017-02-282516.002516.002497.002499.0034008506800
2017-02-272509.002509.002489.002491.0027006734400
2017-02-242518.002518.002492.002509.0019004775700
2017-02-232517.002519.002487.002513.0036009011600
2017-02-222515.002518.002473.002518.001080027125200
2017-02-212480.002480.002460.002461.0022005426800
2017-02-202500.002500.002472.002480.0029007221900
2017-02-172499.002500.002457.002497.00430010708800
2017-02-162483.002496.002475.002487.0020004965100
2017-02-152455.002499.002455.002495.0027006712100
2017-02-142476.002476.002451.002455.00590014508200
2017-02-132500.002502.002468.002480.0033008199800
2017-02-102478.002488.002465.002484.0036008920700
2017-02-092485.002496.002472.002477.0015003725600
2017-02-082487.002504.002470.002485.0025006215500
2017-02-072475.002515.002475.002493.0038009441600
2017-02-062501.002519.002501.002515.00560014066700
2017-02-032491.002510.002491.002501.0031007763100
2017-02-022491.002504.002466.002491.00440010957600
2017-02-012509.002509.002461.002504.00630015732700
2017-01-312500.002516.002450.002509.001430035758700
2017-01-302487.002487.002460.002476.00520012853700
2017-01-272452.002505.002450.002488.00890022103300
2017-01-262475.002511.002470.002490.00870021654300
2017-01-252475.002505.002442.002470.0039009665000
2017-01-242460.002490.002460.002475.0034008397000
2017-01-232431.002480.002431.002466.0018004440800
2017-01-202425.002483.002423.002471.00600014728800
2017-01-192449.002449.002408.002421.0032007757500
2017-01-182396.002426.002396.002412.0034008211600
2017-01-172412.002437.002411.002431.00550013314800
2017-01-162446.002449.002440.002440.0018004398400
2017-01-132499.002499.002436.002464.0040009902800
2017-01-122508.002508.002482.002503.00480011982600
2017-01-112495.002510.002492.002509.00650016250200
2017-01-102462.002495.002440.002495.00610015105100
2017-01-062405.002470.002405.002468.00600014670500
2017-01-052453.002458.002400.002433.00570013921000
2017-01-042463.002479.002415.002474.00870021357900
2016-12-302426.002469.002390.002469.00470011432500
2016-12-292408.002430.002408.002426.00460011126100
2016-12-282391.002433.002391.002432.0032007747300
2016-12-272440.002440.002402.002409.0034008222400
2016-12-262446.002446.002420.002444.00440010727400
2016-12-222458.002458.002431.002446.00630015390600
2016-12-212463.002468.002447.002453.0029007120700
2016-12-202471.002471.002449.002463.00610015007100
2016-12-192482.002482.002433.002454.00680016654600
2016-12-162492.002492.002476.002483.0038009434900
2016-12-152489.002491.002471.002480.00580014400200
2016-12-142491.002491.002424.002480.00460011358400
2016-12-132445.002484.002428.002479.001040025568100
2016-12-122499.002499.002455.002478.00540013371500
2016-12-092510.002520.002488.002499.001020025531400
2016-12-082550.002551.002540.002550.00620015802300
2016-12-072550.002553.002539.002548.00620015782400
2016-12-062550.002551.002535.002550.001000025463800
2016-12-052539.002542.002536.002538.00560014219600
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

   ※ 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