[4989 東証1部] イハラケミカル工業 日足 時系列データ

[4989 東証1部] イハラケミカル工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021074.001082.001048.001063.005680060303100
2016-12-011061.001088.001054.001074.006800072971800
2016-11-301045.001106.001034.001037.00268900287859200
2016-11-291018.001045.001008.001044.008620088870100
2016-11-281008.001020.00993.001018.006420064734000
2016-11-251029.001029.00991.001011.009130092327800
2016-11-241040.001042.001002.001032.00107800110424900
2016-11-221001.001037.00970.001031.00248800249997500
2016-11-21949.001010.00945.001009.00453700441651300
2016-11-18885.00903.00882.00889.0010700095432800
2016-11-17894.00894.00879.00885.002990026434700
2016-11-16907.00907.00880.00900.005550049535500
2016-11-15934.00934.00894.00901.004210038099900
2016-11-14937.00940.00915.00927.003670033960200
2016-11-11920.00942.00919.00931.005670052868000
2016-11-10884.00913.00876.00911.006220056102400
2016-11-09900.00900.00819.00828.007560063994500
2016-11-08890.00901.00885.00898.002420021663300
2016-11-07891.00893.00884.00889.002290020372200
2016-11-04880.00880.00865.00877.004660040716600
2016-11-02891.00904.00881.00890.007450066497300
2016-11-01890.00909.00884.00906.003540031763700
2016-10-31904.00915.00897.00898.003570032193400
2016-10-28935.00936.00909.00919.005530050885600
2016-10-27938.00938.00922.00930.002830026343900
2016-10-26914.00945.00912.00945.009050084252500
2016-10-25900.00918.00899.00912.002930026677300
2016-10-24904.00906.00897.00903.004560041098800
2016-10-21920.00920.00906.00908.002330021235800
2016-10-20914.00919.00908.00919.003550032453500
2016-10-19915.00915.00906.00914.002700024602900
2016-10-18911.00919.00910.00914.003530032269500
2016-10-17908.00915.00902.00910.002230020270000
2016-10-14911.00914.00900.00908.003700033549100
2016-10-13915.00928.00915.00920.003180029225700
2016-10-12923.00925.00913.00915.003890035672400
2016-10-11930.00938.00929.00933.003340031171700
2016-10-07930.00932.00921.00927.002140019813800
2016-10-06937.00938.00925.00931.003440032013200
2016-10-05919.00924.00914.00922.003550032659000
2016-10-04903.00917.00903.00914.003300030095200
2016-10-03905.00905.00895.00897.002210019870100
2016-09-30907.00914.00885.00896.004050036320900
2016-09-29912.00935.00907.00931.004830044703100
2016-09-28900.00913.00897.00912.006230056542700
2016-09-27883.00900.00863.00900.006890060922100
2016-09-26897.00897.00873.00875.003650032150000
2016-09-23899.00899.00884.00897.005850052210200
2016-09-21904.00908.00865.00904.00240000214792000
2016-09-20850.00859.00842.00846.002530021488200
2016-09-16839.00850.00839.00850.001300011006000
2016-09-15844.00849.00832.00836.002600021800500
2016-09-14852.00852.00840.00843.002800023652300
2016-09-13884.00887.00838.00856.005020043254200
2016-09-12873.00882.00871.00876.003490030568900
2016-09-09904.00912.00901.00903.004310038977500
2016-09-08911.00924.00900.00904.008890080394500
2016-09-07901.00925.00901.00924.004720043244300
2016-09-06870.00925.00870.00916.009690087946400
2016-09-05880.00885.00870.00874.002670023440000
2016-09-02877.00880.00867.00876.002540022163900
2016-09-01884.00885.00876.00881.002600022870200
2016-08-31842.00887.00842.00883.009050078814800
2016-08-30850.00858.00846.00853.001640013971400
2016-08-29856.00863.00842.00854.004600039412900
2016-08-26845.00851.00838.00845.004640039199200
2016-08-25853.00853.00831.00838.005810048708800
2016-08-24870.00880.00847.00850.008740074721000
2016-08-23862.00877.00858.00866.0011410098692200
2016-08-22911.00915.00858.00860.00262900229041800
2016-08-19968.00990.00968.00985.002290022490200
2016-08-18989.00991.00961.00965.002500024327200
2016-08-171001.001010.00976.001001.005190051629400
2016-08-161025.001032.001002.001002.003440034818900
2016-08-151046.001046.001017.001018.001160011930600
2016-08-121048.001050.001022.001042.002100021815900
2016-08-101019.001026.001013.001020.001310013337500
2016-08-091034.001040.001016.001026.003110031934700
2016-08-081028.001034.001017.001032.002030020874300
2016-08-051022.001033.00998.001004.001530015472900
2016-08-041013.001023.00988.001018.002970029961400
2016-08-03998.001011.00988.001007.004250042551700
2016-08-021033.001042.001014.001014.002850029213200
2016-08-011052.001068.001044.001050.004890051504400
2016-07-291088.001105.001052.001093.008980097056200
2016-07-281068.001116.001064.001101.00239000262031000
2016-07-271039.001088.001039.001080.006140065917800
2016-07-261044.001044.001008.001019.002650027052500
2016-07-251039.001067.001023.001046.004790050278600
2016-07-221054.001054.001029.001038.004090042413500
2016-07-211093.001093.001063.001079.003620038991800
2016-07-201054.001057.001028.001048.002770028838200
2016-07-191089.001096.001052.001067.003560037938400
2016-07-151080.001094.001060.001069.004480048140100
2016-07-141052.001079.001036.001061.007590080684400
2016-07-131042.001078.001030.001043.005250055121700
2016-07-121000.001035.00998.001006.008560086827300
2016-07-11948.00998.00918.00988.005280051290400
2016-07-08959.00964.00915.00916.006110056937400
2016-07-07971.00986.00952.00957.003690035641800
2016-07-06989.00999.00967.00973.005640055240900
2016-07-05995.001006.00989.001000.002380023725200
2016-07-041015.001016.00998.001004.003970040002500
2016-07-011047.001064.001021.001024.005570058030300
2016-06-301008.001086.001007.001058.0099700105454700
2016-06-29965.001004.00959.00990.007960078362300
2016-06-28968.00976.00933.00965.009430090123100
2016-06-271006.001024.00955.00969.00107100104934300
2016-06-241164.001165.001010.001016.008860093574100
2016-06-231140.001175.001140.001168.003660042480100
2016-06-221184.001187.001144.001155.003350038741000
2016-06-211176.001218.001160.001187.002620031062500
2016-06-201170.001207.001170.001193.002730032450900
2016-06-171090.001169.001090.001169.00121600139532900
2016-06-161155.001158.001077.001077.004610050796400
2016-06-151177.001177.001146.001147.003260037808800
2016-06-141233.001248.001181.001183.004990059844600
2016-06-131218.001252.001214.001243.006950086368700
2016-06-101233.001262.001196.001258.00140200173280100
2016-06-091165.001262.001163.001250.00180700218472200
2016-06-081275.001275.001227.001240.003780047060400
2016-06-071290.001298.001265.001276.003020038674100
2016-06-061254.001291.001254.001290.002190027952200
2016-06-031297.001309.001271.001282.001730022177200
2016-06-021320.001325.001281.001297.003530045851000
2016-06-011340.001350.001315.001323.003030040251700
2016-05-311279.001369.001271.001362.00105800141550900
2016-05-301279.001289.001257.001284.001730022063300
2016-05-271291.001292.001264.001274.001510019266400
2016-05-261307.001319.001282.001291.002600033609500
2016-05-251313.001319.001276.001281.001490019256600
2016-05-241278.001290.001276.001284.003430044002200
2016-05-231286.001297.001259.001279.002870036599800
2016-05-201290.001304.001277.001297.003440044455400
2016-05-191319.001333.001290.001300.002120027697200
2016-05-181303.001319.001285.001300.003200041629600
2016-05-171284.001324.001284.001311.004690060981100
2016-05-161333.001333.001300.001306.003070040474300
2016-05-131361.001361.001297.001301.005020066019500
2016-05-121360.001390.001352.001367.001570021364900
2016-05-111420.001433.001379.001386.002900040584400
2016-05-101349.001408.001336.001403.004030055817600
2016-05-091350.001350.001325.001337.001280017071100
2016-05-061389.001390.001318.001333.003630048824900
2016-05-021392.001396.001357.001391.005090070213600
2016-04-281446.001473.001415.001418.0074200106898000
2016-04-271432.001439.001426.001435.004150059533200
2016-04-261418.001436.001414.001423.00100900143168700
2016-04-251459.001465.001433.001439.00224100325207700
2016-04-221444.001455.001427.001452.0083900120844200
2016-04-211423.001465.001419.001459.006050087047300
2016-04-201414.001420.001394.001398.006020084843600
2016-04-191402.001402.001382.001395.003840053506600
2016-04-181350.001366.001337.001356.004070055081300
2016-04-151395.001405.001376.001394.003300045979300
2016-04-141359.001411.001347.001411.005130070692500
2016-04-131311.001334.001309.001332.003620047845000
2016-04-121292.001325.001292.001294.003640047367800
2016-04-111308.001312.001283.001304.002740035602200
2016-04-081268.001338.001261.001321.003980051650400
2016-04-071297.001324.001286.001297.003510045602900
2016-04-061313.001320.001291.001304.003320043335600
2016-04-051386.001387.001324.001326.004330058323900
2016-04-041363.001403.001363.001396.003430047520800
2016-04-011440.001445.001363.001366.0095900133627500
2016-03-311451.001477.001446.001454.004880071268000
2016-03-301422.001463.001422.001445.003410049333700
2016-03-291410.001455.001407.001418.006090086896600
2016-03-281419.001436.001394.001410.004400062028800
2016-03-251387.001416.001387.001413.002420033982600
2016-03-241432.001437.001377.001382.003330046756100
2016-03-231438.001454.001421.001427.002340033606200
2016-03-221407.001433.001405.001419.004030057202700
2016-03-181375.001401.001351.001376.004110056476500
2016-03-171381.001422.001363.001375.002670037100700
2016-03-161369.001412.001362.001364.004050055942000
2016-03-151380.001420.001370.001381.004060056599400
2016-03-141340.001426.001340.001380.004790066543700
2016-03-111261.001321.001259.001316.007050090358200
2016-03-101196.001296.001182.001255.00130300160227400
2016-03-091356.001376.001293.001296.004210055620000
2016-03-081347.001378.001335.001366.002480033711800
2016-03-071351.001363.001337.001355.001530020706400
2016-03-041350.001354.001327.001331.001320017657400
2016-03-031330.001363.001330.001355.002360031857500
2016-03-021319.001345.001311.001339.002520033666000
2016-03-011310.001317.001260.001280.002820036210400
2016-02-291327.001338.001300.001325.004640061592500
2016-02-261297.001351.001297.001307.003870051187900
2016-02-251191.001290.001191.001280.004640058754200
2016-02-241188.001217.001169.001172.002740032689100
2016-02-231237.001276.001199.001199.002020024705600
2016-02-221192.001245.001192.001236.001590019510200
2016-02-191206.001230.001185.001192.001900022726000
2016-02-181200.001245.001200.001225.002760033808400
2016-02-171142.001185.001142.001165.003450040153600
2016-02-161139.001196.001122.001145.006550076090500
2016-02-151198.001198.001118.001152.005790066729800
2016-02-121195.001212.001046.001048.007300082595100
2016-02-101346.001379.001265.001275.004120053577600
2016-02-091361.001407.001350.001350.002950040405100
2016-02-081350.001480.001350.001469.002100030025600
2016-02-051399.001410.001355.001367.002870039485500
2016-02-041454.001474.001434.001436.001050015250000
2016-02-031502.001502.001447.001462.002440035854300
2016-02-021530.001551.001504.001535.002370036332600
2016-02-011483.001528.001483.001524.002540038405900
2016-01-291409.001455.001373.001453.001880026636500
2016-01-281391.001416.001369.001386.004650064500600
2016-01-271366.001400.001347.001400.002440033809300
2016-01-261330.001364.001321.001323.002750036754600
2016-01-251386.001398.001360.001367.003240044598600
2016-01-221278.001348.001256.001346.005840076781600
2016-01-211218.001264.001192.001194.005090062381000
2016-01-201309.001329.001242.001246.003120039823300
2016-01-191355.001376.001295.001312.002630034868700
2016-01-181310.001377.001310.001371.002520034070600
2016-01-151418.001429.001358.001370.002260031245100
2016-01-141404.001417.001366.001386.003180044130000
2016-01-131411.001448.001406.001448.002360033870800
2016-01-121439.001442.001365.001374.004330060178100
2016-01-081466.001483.001441.001456.003180046522800
2016-01-071553.001587.001481.001481.002890043438600
2016-01-061574.001605.001518.001531.002880044601500
2016-01-051590.001612.001572.001590.001870029731000
2016-01-041635.001690.001593.001599.002730044462700
2015-12-301694.001697.001659.001669.001740029194300
2015-12-291586.001673.001569.001670.004300070225800
2015-12-281572.001597.001572.001594.0063009995000
2015-12-251580.001601.001567.001572.001810028583300
2015-12-241639.001666.001585.001587.003090049884600
2015-12-221672.001677.001621.001640.004640076208300
2015-12-211625.001680.001590.001668.0068400112022900
2015-12-181691.001709.001606.001606.00118400196576400
2015-12-171613.001715.001611.001691.00103300174028800
2015-12-161481.001591.001481.001575.00109100166122300
2015-12-151590.001618.001546.001561.005410085076400
2015-12-141505.001562.001505.001556.002150033012800
2015-12-111526.001591.001526.001576.005870090575400
2015-12-101549.001564.001525.001535.004900075495400
2015-12-091590.001626.001535.001539.004860076115400
2015-12-081651.001655.001601.001618.002590042039100
2015-12-071669.001700.001650.001650.003400056888800
2015-12-041617.001666.001612.001645.005800095340400
2015-12-031681.001681.001622.001657.003640060511600
2015-12-021684.001695.001628.001645.004450073752900
2015-12-011674.001705.001674.001683.003340056452900
2015-11-301673.001697.001665.001670.0065300109248000
2015-11-271690.001698.001664.001689.002810047340400
2015-11-261680.001698.001668.001680.005310089310500

   ※ 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