[4977 東証1部] 新田ゼラチン 日足 時系列データ

[4977 東証1部] 新田ゼラチン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18787.00788.00777.00779.003210025019900
2017-10-17793.00794.00785.00787.002240017672700
2017-10-16782.00795.00782.00792.006300049754300
2017-10-13774.00782.00774.00781.003820029814000
2017-10-12785.00786.00776.00781.002180016991800
2017-10-11784.00784.00774.00784.003270025519200
2017-10-10773.00785.00773.00781.005670044215500
2017-10-06763.00772.00761.00772.002410018482400
2017-10-05766.00768.00764.00765.001580012102000
2017-10-04760.00767.00757.00765.002300017543500
2017-10-03768.00769.00761.00764.001880014398900
2017-10-02763.00769.00760.00767.002680020482700
2017-09-29765.00765.00751.00761.002730020743000
2017-09-28762.00764.00757.00764.001830013939800
2017-09-27757.00762.00749.00762.001640012437200
2017-09-26758.00763.00757.00763.002730020752300
2017-09-25759.00762.00757.00758.003420025949500
2017-09-22759.00759.00752.00758.001690012786600
2017-09-21757.00760.00756.00759.001480011223600
2017-09-20759.00760.00754.00759.002350017814300
2017-09-19758.00759.00753.00756.002330017635400
2017-09-15743.00757.00743.00755.003120023469700
2017-09-14746.00754.00740.00743.002270016933900
2017-09-13754.00755.00744.00749.001840013774500
2017-09-12748.00753.00747.00749.00119008910200
2017-09-11738.00748.00738.00748.001940014411000
2017-09-08739.00744.00735.00738.002350017380600
2017-09-07740.00744.00737.00739.00123009090800
2017-09-06740.00742.00736.00737.005140037991300
2017-09-05752.00752.00741.00743.002700020126400
2017-09-04753.00755.00748.00750.002980022354700
2017-09-01752.00758.00750.00757.001830013794200
2017-08-31752.00756.00751.00752.001490011210300
2017-08-30762.00763.00750.00754.003180024023500
2017-08-29756.00760.00754.00758.00128009699600
2017-08-28763.00764.00752.00757.002300017458600
2017-08-25765.00765.00755.00761.002500019034200
2017-08-24762.00765.00760.00764.003000022857900
2017-08-23762.00768.00762.00765.002940022510300
2017-08-22756.00764.00755.00763.002270017270900
2017-08-21758.00758.00750.00757.00130009806200
2017-08-18752.00761.00752.00758.002830021433500
2017-08-17763.00764.00757.00761.002700020530200
2017-08-16757.00764.00751.00760.002560019465700
2017-08-15763.00763.00743.00757.003810028836500
2017-08-14746.00763.00740.00757.005190039177200
2017-08-10746.00749.00742.00749.001990014855900
2017-08-09755.00757.00745.00754.002870021552400
2017-08-08765.00765.00757.00760.002150016342600
2017-08-07760.00764.00755.00759.002200016714600
2017-08-04753.00757.00753.00753.001430010794300
2017-08-03760.00760.00751.00757.001560011786500
2017-08-02752.00758.00750.00757.002030015310500
2017-08-01758.00764.00739.00747.008930066954700
2017-07-31776.00776.00759.00759.002240017113900
2017-07-28778.00780.00766.00768.002490019204600
2017-07-27783.00788.00780.00780.001870014659400
2017-07-26786.00791.00779.00783.003690028939200
2017-07-25788.00795.00782.00786.006390050361200
2017-07-24771.00786.00766.00786.006660051857000
2017-07-21760.00772.00759.00767.005020038472800
2017-07-20753.00763.00753.00760.002860021709100
2017-07-19768.00768.00755.00758.003390025802100
2017-07-18771.00771.00754.00763.002990022765500
2017-07-14775.00775.00756.00764.004040030994800
2017-07-13787.00793.00771.00774.007140055681600
2017-07-12799.00802.00784.00789.00141600112530700
2017-07-11772.00796.00770.00794.00153600120772100
2017-07-10749.00769.00749.00766.0011250085556700
2017-07-07737.00750.00737.00747.005870043841200
2017-07-06745.00746.00740.00740.004560033837400
2017-07-05739.00746.00735.00744.007650056744300
2017-07-04735.00737.00730.00733.003720027257000
2017-07-03727.00733.00725.00729.003340024365600
2017-06-30721.00726.00721.00722.003150022758800
2017-06-29734.00734.00725.00728.002760020118400
2017-06-28729.00732.00724.00724.003600026181500
2017-06-27733.00734.00728.00730.003690026954200
2017-06-26730.00734.00729.00730.002640019292200
2017-06-23745.00745.00731.00732.007240053391400
2017-06-22743.00744.00740.00744.003270024273800
2017-06-21741.00743.00737.00740.003240023988900
2017-06-20738.00745.00735.00743.007300054050600
2017-06-19730.00738.00730.00735.002620019251900
2017-06-16732.00733.00728.00731.003340024376400
2017-06-15729.00734.00727.00727.002750020063500
2017-06-14731.00736.00730.00732.006940050875200
2017-06-13724.00730.00724.00728.005930043109400
2017-06-12724.00726.00720.00724.006380046160100
2017-06-09723.00726.00719.00721.004140029907300
2017-06-08722.00726.00719.00722.004750034366400
2017-06-07718.00721.00717.00719.003080022125500
2017-06-06723.00725.00717.00719.004260030711800
2017-06-05730.00730.00721.00724.003710026857100
2017-06-02722.00730.00721.00727.005220037826600
2017-06-01721.00724.00716.00719.005110036758700
2017-05-31725.00730.00720.00720.005890042601200
2017-05-30732.00733.00723.00727.005570040391700
2017-05-29730.00732.00727.00727.005210038003100
2017-05-26739.00741.00729.00730.005570040836500
2017-05-25751.00751.00738.00739.005380039963000
2017-05-24750.00753.00745.00751.007470055961500
2017-05-23740.00747.00735.00744.006610049052000
2017-05-22735.00741.00732.00738.004540033450100
2017-05-19734.00739.00729.00732.007200052762400
2017-05-18741.00747.00735.00740.00139700103473800
2017-05-17745.00751.00741.00751.006530048784600
2017-05-16746.00750.00741.00746.007640057004400
2017-05-15748.00751.00742.00746.007330054785000
2017-05-12740.00751.00739.00748.009610071696800
2017-05-11740.00752.00737.00739.00203900151162100
2017-05-10777.00778.00769.00772.0011670090310100
2017-05-09761.00769.00761.00766.007150054728300
2017-05-08761.00764.00756.00760.008180062176100
2017-05-02750.00756.00747.00754.006640049980800
2017-05-01741.00745.00740.00742.004990037049700
2017-04-28738.00754.00735.00737.006810050667600
2017-04-27731.00738.00731.00738.004730034818900
2017-04-26729.00735.00729.00733.003960029006900
2017-04-25722.00728.00721.00727.004000029013700
2017-04-24729.00732.00712.00722.006310045673600
2017-04-21721.00727.00713.00727.005100036834500
2017-04-20713.00717.00712.00715.002560018283900
2017-04-19718.00723.00714.00714.004100029413900
2017-04-18720.00726.00712.00716.004400031560400
2017-04-17700.00720.00700.00718.006360045361600
2017-04-14703.00704.00697.00701.008430059017800
2017-04-13701.00706.00696.00706.008230057658200
2017-04-12711.00712.00701.00705.007030049524700
2017-04-11710.00715.00707.00711.005130036434100
2017-04-10716.00720.00708.00713.006820048529200
2017-04-07717.00730.00708.00716.009080064908100
2017-04-06720.00722.00713.00717.006550046916100
2017-04-05725.00730.00716.00721.0013570097833100
2017-04-04742.00742.00720.00728.0011330082594600
2017-04-03753.00754.00735.00739.00180100133679500
2017-03-31763.00766.00754.00754.007650058059300
2017-03-30772.00774.00762.00763.0010560081077800
2017-03-29782.00791.00770.00776.0010530081846300
2017-03-28787.00795.00779.00786.0010020078635800
2017-03-27783.00788.00779.00783.007810061159500
2017-03-24795.00800.00784.00796.00147800117273100
2017-03-23789.00796.00788.00794.006550051843400
2017-03-22803.00804.00793.00793.008850070579200
2017-03-21807.00818.00801.00810.007270058837200
2017-03-17815.00815.00802.00807.005650045617100
2017-03-16815.00820.00807.00815.007680062519400
2017-03-15819.00826.00814.00815.007510061486800
2017-03-14832.00832.00810.00829.0010960090069700
2017-03-13840.00841.00826.00833.00135200112356900
2017-03-10848.00849.00835.00843.00144700121787900
2017-03-09844.00857.00842.00851.00186900158865400
2017-03-08841.00845.00824.00837.00374200312946300
2017-03-07902.00908.00881.00881.00255400226973300
2017-03-06926.00929.00900.00902.00231900211489200
2017-03-03918.00940.00904.00935.00368000341140100
2017-03-02930.00931.00897.00916.00553400507116700
2017-03-01868.00926.00865.00923.001096800988275200
2017-02-28840.00848.00825.00833.00261900219733500
2017-02-27840.00847.00813.00840.00405000335892800
2017-02-24799.00812.00781.00790.00371500295060500
2017-02-23753.00755.00750.00755.001550011680200
2017-02-22756.00756.00749.00752.001810013622400
2017-02-21755.00755.00751.00755.00103007766300
2017-02-20753.00755.00751.00755.00122009195900
2017-02-17755.00757.00751.00755.001860014038600
2017-02-16748.00758.00748.00757.003750028239900
2017-02-15750.00752.00747.00748.002630019714400
2017-02-14750.00750.00747.00748.00128009583600
2017-02-13750.00753.00747.00750.003050022864200
2017-02-10750.00758.00747.00750.005000037531300
2017-02-09780.00780.00744.00750.0011340086538000
2017-02-08750.00770.00749.00769.003780028673000
2017-02-07745.00750.00744.00744.00128009551400
2017-02-06754.00754.00747.00748.00115008620600
2017-02-03753.00757.00750.00750.0065004896300
2017-02-02758.00761.00749.00751.001670012625300
2017-02-01754.00757.00748.00755.001680012659800
2017-01-31752.00754.00748.00753.001620012154500
2017-01-30756.00756.00750.00756.0097007317800
2017-01-27757.00761.00754.00756.00109008252800
2017-01-26750.00757.00750.00754.001840013879500
2017-01-25757.00757.00741.00742.002720020375700
2017-01-24730.00749.00730.00748.002230016439800
2017-01-23749.00749.00740.00740.0075005568300
2017-01-20740.00749.00740.00749.001810013496800
2017-01-19741.00744.00737.00739.002350017379000
2017-01-18746.00746.00738.00739.001520011266800
2017-01-17752.00752.00740.00747.001780013268900
2017-01-16754.00756.00748.00750.001650012407400
2017-01-13760.00763.00749.00760.001530011587100
2017-01-12763.00763.00749.00756.001830013814900
2017-01-11770.00770.00758.00764.002750021043900
2017-01-10755.00774.00755.00768.004280032806000
2017-01-06751.00759.00748.00759.002000015084400
2017-01-05751.00752.00740.00750.002250016849200
2017-01-04743.00760.00740.00753.004650034961700
2016-12-30728.00741.00723.00740.003320024449100
2016-12-29720.00727.00719.00727.002080015074400
2016-12-28725.00736.00717.00725.005240038028500
2016-12-27721.00730.00717.00723.007530054363600
2016-12-26726.00730.00721.00721.003970028756600
2016-12-22728.00728.00722.00726.002210016043700
2016-12-21719.00728.00718.00726.004880035295900
2016-12-20721.00725.00716.00719.005000035982900
2016-12-19718.00720.00717.00720.002530018176100
2016-12-16719.00721.00717.00718.001680012072200
2016-12-15722.00724.00717.00720.003580025778100
2016-12-14725.00725.00719.00722.003580025826900
2016-12-13724.00725.00720.00725.001740012586100
2016-12-12721.00726.00717.00721.002870020683600
2016-12-09726.00729.00717.00720.003850027777000
2016-12-08733.00733.00722.00724.002390017318800
2016-12-07734.00734.00725.00726.003490025466700
2016-12-06732.00735.00731.00732.001680012301800
2016-12-05737.00737.00731.00735.001500011026000
2016-12-02729.00735.00728.00733.00133009729600
2016-12-01735.00738.00731.00734.003590026317200
2016-11-30723.00737.00720.00734.005130037436800
2016-11-29723.00725.00719.00724.001580011412300
2016-11-28723.00725.00720.00723.001670012073800
2016-11-25728.00728.00721.00723.002070014990600
2016-11-24725.00725.00720.00724.00109007884800
2016-11-22719.00727.00719.00724.001420010274900
2016-11-21712.00724.00711.00723.003400024401800
2016-11-18707.00710.00706.00708.001800012741500
2016-11-17707.00710.00704.00707.001890013377100
2016-11-16708.00708.00702.00704.0086006056200
2016-11-15710.00710.00702.00703.00126008874400
2016-11-14708.00711.00702.00704.001990014049700
2016-11-11713.00713.00699.00701.001900013391100
2016-11-10712.00718.00706.00710.002830020102300
2016-11-09720.00720.00693.00702.006220043798800
2016-11-08714.00717.00705.00706.001980014080300
2016-11-07708.00715.00701.00707.002270016068800
2016-11-04717.00717.00700.00701.006830048321000
2016-11-02725.00726.00721.00721.004300031089700
2016-11-01732.00732.00725.00727.001700012357400
2016-10-31725.00733.00725.00730.003270023886200
2016-10-28730.00735.00726.00727.006610048106300
2016-10-27732.00734.00730.00732.001840013467000
2016-10-26730.00731.00726.00729.002420017649400
2016-10-25734.00734.00724.00728.003000021861600
2016-10-24731.00734.00726.00733.002850020816300
2016-10-21733.00733.00725.00726.00112008148800
2016-10-20729.00734.00728.00730.002340017089700
2016-10-19726.00730.00724.00729.001610011705200
2016-10-18724.00729.00722.00723.00109007893400
2016-10-17728.00730.00723.00724.00105007618300
2016-10-14725.00730.00723.00726.00132009575400

   ※ 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