[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 
2017-02-211053.001053.001043.001050.002240023481400
2017-02-201071.001071.001040.001055.003210033974200
2017-02-171066.001078.001061.001071.004090043800100
2017-02-161068.001079.001064.001066.001700018203200
2017-02-151050.001072.001050.001068.005510058674600
2017-02-141046.001065.001035.001035.005040052730100
2017-02-131047.001048.001035.001041.005670059032800
2017-02-101027.001039.001023.001030.005940061185700
2017-02-091021.001027.001013.001016.002130021688800
2017-02-081019.001026.001013.001021.002850029084700
2017-02-071027.001027.001018.001018.003050031179900
2017-02-061046.001049.001030.001035.002560026549500
2017-02-031037.001046.001032.001040.002960030782900
2017-02-021055.001059.001025.001026.003150032703400
2017-02-011036.001055.001034.001051.002000020950700
2017-01-311031.001054.001031.001049.007610079574900
2017-01-301060.001060.001042.001049.003190033475900
2017-01-271089.001089.001050.001065.004040043155900
2017-01-261086.001094.001070.001081.003170034250500
2017-01-251095.001095.001066.001068.004600049466100
2017-01-241040.001063.001040.001061.003560037598000
2017-01-231055.001058.001041.001043.003280034372700
2017-01-201076.001077.001064.001068.003240034701300
2017-01-191089.001093.001070.001086.004110044592300
2017-01-181049.001068.001045.001065.004460047123500
2017-01-171073.001083.001056.001056.002980031778700
2017-01-161110.001110.001062.001073.006180066528700
2017-01-131098.001111.001098.001101.002460027143400
2017-01-121122.001122.001095.001101.004260047142100
2017-01-111128.001132.001115.001122.002870032181200
2017-01-101127.001147.001113.001127.006620074863600
2017-01-061117.001134.001103.001133.005160057860900
2017-01-051146.001146.001118.001132.003780042633600
2017-01-041122.001142.001109.001140.004630052286500
2016-12-301120.001130.001090.001130.008310092853100
2016-12-291140.001140.001097.001103.005780064142900
2016-12-281170.001172.001128.001138.0097200110522400
2016-12-271130.001188.001130.001171.00111000129117000
2016-12-261115.001148.001115.001131.007230081313400
2016-12-221164.001164.001127.001145.006880078434200
2016-12-211220.001242.001167.001176.00121700146443900
2016-12-201180.001228.001173.001225.00179400216836000
2016-12-191099.001173.001089.001166.00165900190524300
2016-12-161160.001193.001138.001166.005500064112600
2016-12-151161.001186.001149.001162.004780055678400
2016-12-141180.001188.001148.001158.003350038843500
2016-12-131164.001181.001164.001178.004130048395500
2016-12-121203.001215.001161.001177.005620066355000
2016-12-091174.001227.001165.001197.0089500106783400
2016-12-081185.001201.001136.001164.0088000102786000
2016-12-071127.001188.001127.001186.00127800149339000
2016-12-061098.001118.001084.001106.00116000127678500
2016-12-051061.001080.001048.001078.005240055990400
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

   ※ 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