[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 
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
2016-10-13730.00732.00726.00729.002390017437000
2016-10-12726.00735.00726.00730.002080015197400
2016-10-11727.00730.00721.00727.001450010536000
2016-10-07730.00735.00725.00727.00136009902700
2016-10-06734.00736.00729.00730.001510011040800
2016-10-05733.00735.00729.00730.001930014118100
2016-10-04732.00734.00730.00732.00127009295100
2016-10-03728.00737.00728.00732.001980014506100
2016-09-30719.00722.00717.00720.00114008199700
2016-09-29724.00728.00720.00722.00136009841000
2016-09-28732.00732.00719.00726.001390010082400
2016-09-27718.00734.00718.00734.003220023391900
2016-09-26710.00722.00707.00717.004770034007800
2016-09-23710.00719.00708.00712.006290044748600
2016-09-21701.00710.00699.00709.004600032436700
2016-09-20698.00703.00690.00701.002930020475800
2016-09-16698.00703.00695.00700.003810026612300
2016-09-15702.00708.00696.00699.002430016984900
2016-09-14703.00705.00701.00701.002570018051700
2016-09-13710.00711.00705.00705.002590018297800
2016-09-12714.00715.00709.00711.002560018204800
2016-09-09723.00723.00715.00718.005360038486300
2016-09-08721.00725.00718.00719.003860027792400
2016-09-07718.00726.00718.00723.004930035590500
2016-09-06719.00721.00717.00717.003780027177100
2016-09-05722.00724.00718.00720.003140022631500
2016-09-02728.00728.00719.00722.004300031056300
2016-09-01724.00740.00720.00727.004730034383500
2016-08-31724.00738.00719.00725.005560040255700
2016-08-30723.00726.00720.00723.003440024814100
2016-08-29732.00739.00723.00726.002800020358600
2016-08-26743.00743.00725.00726.00136009955600
2016-08-25755.00755.00729.00738.002880021444400
2016-08-24722.00729.00722.00725.001930013985100
2016-08-23725.00731.00722.00722.001950014153700
2016-08-22731.00733.00725.00726.001990014485200
2016-08-19733.00736.00730.00731.00120008779400
2016-08-18741.00744.00732.00732.00116008526100
2016-08-17750.00751.00745.00746.001520011356500
2016-08-16752.00756.00750.00752.001860013983900
2016-08-15753.00760.00753.00755.0077005815500
2016-08-12764.00767.00754.00757.001410010705300
2016-08-10767.00773.00759.00773.001610012375900
2016-08-09753.00764.00753.00764.001760013345700
2016-08-08758.00762.00747.00753.002470018593500
2016-08-05767.00767.00758.00758.0033002510900
2016-08-04765.00766.00755.00764.00126009591100
2016-08-03764.00764.00755.00761.00103007820000
2016-08-02762.00770.00762.00768.0090006899700
2016-08-01760.00770.00758.00766.0067005110900
2016-07-29772.00772.00760.00770.0045003444300
2016-07-28771.00772.00762.00772.001390010685400
2016-07-27773.00773.00758.00772.00126009703100
2016-07-26773.00773.00762.00767.00115008819400
2016-07-25772.00773.00766.00773.001410010873900
2016-07-22763.00770.00758.00770.00101007736400
2016-07-21771.00771.00760.00765.0066005053000
2016-07-20768.00771.00765.00770.0082006299000
2016-07-19768.00771.00763.00771.001470011286900
2016-07-15768.00770.00758.00767.001480011343500
2016-07-14770.00770.00768.00768.0082006305800
2016-07-13769.00772.00766.00767.00122009387000
2016-07-12768.00770.00767.00768.001720013223800
2016-07-11760.00769.00760.00768.001400010743600
2016-07-08765.00767.00748.00760.002060015666000
2016-07-07744.00765.00733.00765.002810021300500
2016-07-06760.00760.00745.00754.00126009479300
2016-07-05768.00768.00754.00766.003150024055900
2016-07-04748.00760.00747.00760.001500011351600
2016-07-01755.00759.00744.00755.001650012455800
2016-06-30760.00760.00740.00753.001860014008400
2016-06-29741.00750.00733.00750.001490011147400
2016-06-28726.00747.00725.00741.001460010776200
2016-06-27724.00735.00724.00734.002320016940800
2016-06-24755.00755.00716.00719.003960028817100
2016-06-23730.00739.00726.00738.00127009321200
2016-06-22725.00725.00715.00719.0067004812300
2016-06-21716.00729.00715.00729.0091006603200
2016-06-20720.00724.00716.00717.00121008718300
2016-06-17715.00730.00715.00720.001650011886400
2016-06-16745.00745.00715.00715.002280016421700
2016-06-15722.00746.00722.00745.002670019730100
2016-06-14730.00740.00722.00725.001620011782800
2016-06-13733.00743.00730.00739.002340017288400
2016-06-10760.00760.00735.00740.002630019809600
2016-06-09736.00742.00736.00739.00130009596900
2016-06-08749.00751.00745.00749.0067005012300
2016-06-07753.00755.00740.00744.003680027362100
2016-06-06748.00752.00745.00752.00126009433100
2016-06-03752.00752.00748.00751.0060004498600
2016-06-02748.00753.00748.00749.0084006296900
2016-06-01752.00762.00747.00749.002150016155700
2016-05-31760.00760.00750.00754.001550011724500
2016-05-30760.00764.00752.00758.001770013402300
2016-05-27759.00759.00753.00755.0086006498300
2016-05-26759.00760.00756.00757.0080006063900
2016-05-25763.00763.00757.00760.001360010352500
2016-05-24752.00755.00752.00755.00102007691500
2016-05-23751.00760.00747.00756.00104007847500
2016-05-20743.00752.00743.00751.0069005162900
2016-05-19753.00754.00742.00747.0098007317900
2016-05-18743.00751.00743.00747.001930014376200
2016-05-17756.00756.00750.00753.00113008516000
2016-05-16747.00757.00747.00750.00102007670700
2016-05-13760.00760.00748.00753.00116008725500
2016-05-12744.00759.00744.00759.002080015636700
2016-05-11749.00750.00742.00750.003760028098200
2016-05-10728.00739.00722.00735.001510011055900
2016-05-09738.00738.00729.00732.0092006744300
2016-05-06743.00745.00722.00730.002930021392200
2016-05-02738.00745.00735.00735.001630012016400
2016-04-28764.00773.00761.00762.002970022689900
2016-04-27766.00768.00763.00766.001430010953000
2016-04-26780.00780.00761.00766.003500026958700
2016-04-25770.00771.00763.00765.003280025172900
2016-04-22762.00765.00759.00765.002610019911200
2016-04-21759.00763.00755.00760.003340025355200
2016-04-20749.00757.00746.00753.002000015042200
2016-04-19749.00749.00740.00747.00110008193200
2016-04-18740.00745.00725.00737.002060015138500
2016-04-15738.00748.00738.00746.0078005799400
2016-04-14749.00749.00738.00749.001350010054300
2016-04-13732.00741.00730.00738.0096007076700
2016-04-12716.00731.00716.00726.0076005499100
2016-04-11721.00725.00710.00714.0075005360300
2016-04-08710.00730.00708.00721.001820013108000
2016-04-07716.00728.00710.00719.001410010109400
2016-04-06696.00717.00696.00703.003330023432200
2016-04-05724.00725.00711.00711.0099007072100
2016-04-04708.00740.00708.00728.002130015451200
2016-04-01730.00734.00710.00710.002800020207600
2016-03-31736.00745.00735.00735.001500011050800
2016-03-30746.00750.00740.00741.001350010067900
2016-03-29740.00752.00740.00749.00118008810500
2016-03-28732.00759.00732.00755.006240046293000
2016-03-25766.00766.00753.00757.002910022105200
2016-03-24760.00761.00745.00758.002240016956400
2016-03-23756.00761.00756.00759.001420010772500
2016-03-22753.00754.00745.00754.003230024317200
2016-03-18754.00754.00742.00750.001450010864000
2016-03-17753.00758.00745.00750.001940014586000
2016-03-16752.00754.00744.00748.001940014535200
2016-03-15753.00764.00740.00750.003230024296300
2016-03-14739.00751.00737.00750.005050037629400
2016-03-11720.00735.00718.00726.004310031263600
2016-03-10728.00734.00722.00733.002460017921800
2016-03-09725.00725.00708.00723.003060021939900
2016-03-08730.00730.00721.00725.002200015969600
2016-03-07735.00735.00719.00726.002930021294700
2016-03-04738.00738.00722.00731.004500032983300
2016-03-03735.00736.00728.00733.002600019064900
2016-03-02738.00738.00729.00737.001820013372000
2016-03-01720.00731.00715.00731.004280031115200
2016-02-29720.00724.00716.00718.004130029757200
2016-02-26715.00719.00714.00717.003220023068300
2016-02-25700.00714.00699.00712.004450031488700
2016-02-24685.00702.00682.00686.002090014413400
2016-02-23713.00713.00694.00702.002510017632500
2016-02-22700.00711.00699.00711.003040021485600
2016-02-19689.00706.00689.00702.003730026134000
2016-02-18678.00708.00670.00701.004920034266500
2016-02-17672.00682.00661.00670.004730031633800
2016-02-16685.00688.00677.00679.005120034951900
2016-02-15699.00704.00676.00681.004480030940900
2016-02-12685.00697.00661.00689.007970054768200
2016-02-10694.00719.00691.00698.004850033937200
2016-02-09701.00701.00669.00691.004630032158400
2016-02-08641.00728.00641.00710.005210036169900
2016-02-05665.00668.00642.00645.002400015680500
2016-02-04662.00673.00660.00665.00123008181200
2016-02-03681.00681.00663.00671.001620010844900
2016-02-02685.00687.00681.00685.001600010945700
2016-02-01682.00691.00676.00691.00122008351500
2016-01-29671.00681.00663.00681.003210021674500
2016-01-28670.00673.00655.00670.002950019746700
2016-01-27672.00672.00654.00668.00150009958600
2016-01-26650.00655.00637.00651.0089005778700
2016-01-25680.00680.00655.00667.003160021120400
2016-01-22625.00643.00609.00643.002080013067200
2016-01-21630.00642.00601.00605.003840023867500
2016-01-20648.00661.00636.00638.002260014537700
2016-01-19645.00656.00645.00650.001650010727300
2016-01-18648.00650.00640.00647.002160013917900
2016-01-15660.00664.00651.00653.00107007025700
2016-01-14660.00660.00653.00656.002330015305300
2016-01-13664.00671.00661.00665.002610017401900
2016-01-12665.00665.00654.00654.003690024281000
2016-01-08670.00676.00665.00665.003120020841400
2016-01-07683.00691.00672.00673.002180014786700
2016-01-06690.00696.00678.00683.002010013789500
2016-01-05693.00699.00691.00696.002700018776800
2016-01-04715.00715.00689.00694.002420016941400
2015-12-30712.00714.00706.00709.001620011514300
2015-12-29687.00706.00682.00706.001950013618300
2015-12-28667.00685.00667.00683.002030013715300
2015-12-25682.00683.00661.00662.0010950073529600
2015-12-24705.00705.00675.00682.007260049867700
2015-12-22702.00706.00692.00696.004850034001700
2015-12-21702.00718.00701.00703.003160022207400
2015-12-18729.00732.00707.00711.001760012673100
2015-12-17724.00730.00722.00727.001800013072900
2015-12-16711.00716.00708.00713.001580011238200
2015-12-15711.00714.00707.00708.001480010519400
2015-12-14716.00717.00712.00715.00109007791800
2015-12-11740.00745.00722.00726.003130023057400
2015-12-10718.00726.00712.00718.002760019821900
2015-12-09740.00741.00727.00733.002130015592200
2015-12-08740.00748.00737.00739.002610019346000
2015-12-07750.00753.00740.00740.001830013669300
2015-12-04750.00750.00734.00739.002670019798500
2015-12-03745.00752.00732.00751.001820013574100
2015-12-02737.00752.00732.00744.003690027420200
2015-12-01735.00750.00735.00740.001540011399100
2015-11-30739.00741.00732.00734.001360010015900
2015-11-27750.00753.00737.00739.002260016785800
2015-11-26749.00753.00745.00747.003440025738100

   ※ 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