[4992 東証1部] 北興化学工業 日足 時系列データ

[4992 東証1部] 北興化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18685.00694.00683.00684.008480058274800
2017-10-17692.00693.00671.00683.00162100110589000
2017-10-16707.00707.00691.00692.0013240092396300
2017-10-13705.00714.00702.00703.00163000115092800
2017-10-12705.00723.00700.00704.00205700146007700
2017-10-11747.00747.00686.00696.00719900512762300
2017-10-10733.00764.00732.00759.00313000235203400
2017-10-06726.00737.00721.00723.0012950094080000
2017-10-05712.00742.00712.00727.00154600111942600
2017-10-04710.00712.00703.00710.009550067677700
2017-10-03711.00712.00701.00706.008900062955700
2017-10-02710.00711.00698.00708.007860055378500
2017-09-29717.00717.00703.00708.009100064624700
2017-09-28690.00710.00690.00710.0012540087991900
2017-09-27679.00689.00674.00689.005780039356100
2017-09-26675.00679.00671.00678.004320029175300
2017-09-25673.00679.00672.00676.003990026911900
2017-09-22691.00691.00672.00675.007590051610300
2017-09-21696.00696.00685.00691.004660032180400
2017-09-20697.00697.00682.00693.0010370071577500
2017-09-19698.00698.00685.00697.009990069340300
2017-09-15659.00683.00658.00678.0012100081142500
2017-09-14673.00678.00656.00659.008560057033100
2017-09-13654.00670.00653.00670.0012760084455200
2017-09-12628.00651.00625.00648.00164700105701200
2017-09-11621.00628.00620.00624.005520034439200
2017-09-08615.00621.00612.00618.004420027264200
2017-09-07609.00619.00609.00618.004800029517600
2017-09-06602.00610.00596.00609.007860047354800
2017-09-05617.00619.00600.00604.005510033475100
2017-09-04627.00628.00609.00616.007720047740700
2017-09-01620.00628.00617.00627.009090056592700
2017-08-31620.00620.00616.00619.002480015349600
2017-08-30622.00622.00608.00618.007090043582300
2017-08-29619.00622.00618.00620.002950018282400
2017-08-28618.00627.00617.00621.004800029860100
2017-08-25619.00621.00616.00616.002720016832500
2017-08-24614.00622.00614.00617.004430027394400
2017-08-23619.00622.00613.00614.004490027694200
2017-08-22616.00618.00609.00616.004000024581500
2017-08-21605.00616.00602.00616.006350038677500
2017-08-18615.00615.00601.00603.007540045817300
2017-08-17619.00621.00613.00619.006480040012900
2017-08-16619.00626.00615.00618.006930042980700
2017-08-15613.00627.00613.00620.004610028601700
2017-08-14614.00615.00606.00612.009330056971600
2017-08-10616.00627.00616.00625.006670041536000
2017-08-09638.00640.00612.00614.0013760085515700
2017-08-08649.00650.00626.00633.00175900111712200
2017-08-07614.00644.00613.00639.00214300134851400
2017-08-04602.00614.00600.00610.00191900116296600
2017-08-03603.00609.00600.00607.005880035509100
2017-08-02597.00609.00597.00607.0011220067780700
2017-08-01600.00608.00594.00599.0010660063967800
2017-07-31606.00608.00598.00602.008670052182000
2017-07-28606.00618.00601.00606.0010270062497900
2017-07-27601.00614.00596.00609.0010370062837100
2017-07-26610.00615.00596.00603.00242500146236600
2017-07-25625.00628.00600.00608.00167400102808900
2017-07-24631.00639.00622.00627.0013640086021100
2017-07-21621.00632.00610.00628.00182300113932000
2017-07-20629.00635.00611.00615.00243500151978800
2017-07-19608.00640.00601.00632.00386200238809400
2017-07-18570.00600.00567.00600.00306200179830700
2017-07-14579.00579.00558.00564.00197600112948000
2017-07-13580.00584.00570.00570.00353400203406900
2017-07-12572.00594.00562.00578.001050700605505500
2017-07-11510.00524.00509.00522.0018380094637300
2017-07-10493.00510.00492.00507.0014330071928800
2017-07-07488.00492.00486.00491.006710032875600
2017-07-06487.00491.00485.00486.003710018089800
2017-07-05486.00490.00485.00488.005100024867300
2017-07-04489.00496.00484.00485.005470026727000
2017-07-03488.00489.00485.00488.004200020486000
2017-06-30486.00489.00486.00489.003810018566400
2017-06-29486.00488.00485.00487.00176008561200
2017-06-28480.00488.00480.00486.003060014843800
2017-06-27482.00485.00482.00485.002120010250900
2017-06-26486.00486.00482.00482.004420021386500
2017-06-23482.00484.00481.00482.00147007093400
2017-06-22482.00486.00482.00482.002850013762900
2017-06-21483.00487.00480.00482.004230020441900
2017-06-20479.00483.00478.00483.004590022079700
2017-06-19479.00484.00477.00479.002600012452800
2017-06-16475.00479.00474.00477.002530012045700
2017-06-15477.00481.00473.00473.003830018254500
2017-06-14479.00480.00476.00477.002460011753200
2017-06-13474.00479.00474.00477.003290015695900
2017-06-12472.00476.00472.00473.002360011154600
2017-06-09470.00477.00469.00473.003870018248800
2017-06-08474.00475.00465.00467.005030023749600
2017-06-07473.00475.00471.00474.004860023014400
2017-06-06479.00479.00473.00475.003590017076600
2017-06-05478.00480.00477.00478.00186008903200
2017-06-02482.00483.00477.00480.006300030211100
2017-06-01460.00482.00460.00477.008390039740900
2017-05-31473.00473.00458.00458.004500020972000
2017-05-30471.00472.00468.00471.003500016454000
2017-05-29467.00473.00467.00471.005100023984000
2017-05-26480.00481.00478.00480.0016200077735000
2017-05-25482.00484.00481.00482.002400011573000
2017-05-24482.00483.00482.00483.003100014949000
2017-05-23480.00484.00480.00482.003300015907000
2017-05-22479.00481.00479.00480.003100014881000
2017-05-19481.00482.00478.00480.00180008642000
2017-05-18480.00483.00476.00483.003400016307000
2017-05-17484.00486.00484.00486.002200010689000
2017-05-16484.00488.00483.00487.003700017969000
2017-05-15487.00487.00483.00487.003800018427000
2017-05-12481.00488.00481.00488.004000019455000
2017-05-11483.00487.00483.00487.003800018471000
2017-05-10488.00492.00480.00486.006700032521000
2017-05-09488.00488.00485.00488.006200030174000
2017-05-08488.00490.00483.00487.007500036566000
2017-05-02483.00485.00480.00484.005000024130000
2017-05-01482.00482.00477.00482.002800013460000
2017-04-28480.00483.00478.00478.003400016304000
2017-04-27475.00483.00473.00480.0011600055516000
2017-04-26473.00476.00470.00473.005700026981000
2017-04-25452.00469.00451.00466.006500029849000
2017-04-24449.00452.00446.00448.007400033164000
2017-04-21439.00442.00437.00441.005800025473000
2017-04-20433.00439.00433.00438.003300014403000
2017-04-19431.00438.00429.00433.003800016469000
2017-04-18434.00436.00430.00431.004000017310000
2017-04-17428.00432.00422.00426.003700015761000
2017-04-14427.00431.00423.00428.005400023063000
2017-04-13434.00434.00429.00430.005600024141000
2017-04-12452.00452.00439.00440.007800034529000
2017-04-11470.00478.00450.00460.0014000064974000
2017-04-10453.00456.00446.00456.003700016751000
2017-04-07445.00449.00440.00440.004200018626000
2017-04-06456.00456.00439.00447.005100022700000
2017-04-05456.00462.00456.00456.002300010517000
2017-04-04469.00469.00456.00456.006500030092000
2017-04-03469.00471.00465.00470.004300020180000
2017-03-31474.00483.00470.00470.006100028917000
2017-03-30472.00474.00469.00471.003300015589000
2017-03-29471.00474.00471.00473.00150007081000
2017-03-28462.00473.00462.00471.005200024373000
2017-03-27458.00460.00457.00460.003800017426000
2017-03-24457.00462.00457.00461.002600011964000
2017-03-23456.00462.00453.00457.004300019637000
2017-03-22460.00460.00454.00454.003300015076000
2017-03-21465.00467.00463.00465.003400015818000
2017-03-17474.00474.00467.00469.004700022117000
2017-03-16468.00475.00467.00473.003900018385000
2017-03-15471.00475.00471.00472.003000014171000
2017-03-14471.00475.00471.00475.002500011827000
2017-03-13483.00483.00466.00471.009500045098000
2017-03-10486.00486.00483.00483.008400040708000
2017-03-09489.00490.00487.00489.002800013668000
2017-03-08491.00491.00485.00489.004400021461000
2017-03-07490.00492.00487.00489.005000024458000
2017-03-06489.00494.00489.00491.003700018166000
2017-03-03487.00490.00487.00489.005100024926000
2017-03-02489.00490.00487.00490.004900023968000
2017-03-01490.00490.00483.00488.003200015591000
2017-02-28488.00488.00486.00487.00190009254000
2017-02-27485.00488.00481.00488.006900033439000
2017-02-24489.00489.00485.00486.005700027763000
2017-02-23488.00492.00488.00490.006700032843000
2017-02-22488.00489.00485.00488.004700022936000
2017-02-21486.00490.00486.00488.004900023883000
2017-02-20485.00489.00484.00485.00170008264000
2017-02-17482.00486.00479.00485.004100019773000
2017-02-16486.00488.00482.00483.005200025158000
2017-02-15482.00488.00477.00487.007600036759000
2017-02-14478.00481.00478.00478.004200020152000
2017-02-13473.00478.00472.00478.005800027591000
2017-02-10471.00471.00468.00470.004100019251000
2017-02-09468.00470.00460.00469.004100019089000
2017-02-08471.00471.00463.00469.002600012135000
2017-02-07473.00473.00468.00470.004000018803000
2017-02-06469.00477.00467.00474.005000023551000
2017-02-03473.00475.00468.00468.002400011305000
2017-02-02478.00480.00472.00473.005400025701000
2017-02-01470.00478.00468.00476.005500026099000
2017-01-31478.00478.00467.00471.006100028811000
2017-01-30486.00486.00479.00481.005600026966000
2017-01-27488.00489.00478.00487.009200044656000
2017-01-26480.00490.00480.00488.0010000048479000
2017-01-25474.00478.00470.00476.009500045116000
2017-01-24460.00469.00460.00466.006700031132000
2017-01-23451.00465.00445.00463.0013700062791000
2017-01-20454.00457.00449.00453.008200037148000
2017-01-19444.00454.00444.00454.007800035119000
2017-01-18439.00444.00436.00444.009900043516000
2017-01-17456.00456.00445.00446.007800035044000
2017-01-16445.00453.00445.00453.00232000104304000
2017-01-13433.00439.00432.00439.003100013509000
2017-01-12436.00444.00435.00437.006500028501000
2017-01-11448.00448.00437.00438.007100031294000
2017-01-10447.00449.00441.00448.006100027194000
2017-01-06458.00458.00454.00455.007200032816000
2017-01-05456.00460.00454.00458.005400024687000
2017-01-04447.00457.00445.00455.007400033431000
2016-12-30443.00445.00439.00444.003300014618000
2016-12-29446.00451.00445.00451.005900026399000
2016-12-28448.00452.00448.00451.004400019785000
2016-12-27455.00459.00452.00453.005100023205000
2016-12-26458.00462.00456.00458.006900031671000
2016-12-22460.00463.00457.00461.008400038621000
2016-12-21458.00462.00458.00460.004500020687000
2016-12-20460.00463.00457.00458.0012600057984000
2016-12-19456.00460.00456.00460.008100037112000
2016-12-16456.00459.00455.00459.008700039747000
2016-12-15454.00458.00449.00458.0011000049949000
2016-12-14457.00459.00450.00458.007500034186000
2016-12-13448.00461.00445.00459.0012100054902000
2016-12-12462.00471.00424.00447.00299000134985000
2016-12-09431.00460.00431.00457.00327000146617000
2016-12-08421.00449.00418.00433.00412000177361000
2016-12-07386.00418.00386.00414.0019300077820000
2016-12-06374.00386.00374.00385.0014400055017000
2016-12-05374.00376.00373.00373.009500035526000
2016-12-02373.00374.00372.00373.004400016426000
2016-12-01371.00375.00371.00373.004600017157000
2016-11-30367.00373.00367.00371.006300023299000
2016-11-29368.00371.00368.00370.006100022554000
2016-11-28369.00374.00366.00371.0010600039238000
2016-11-25369.00371.00368.00369.00356000131465000
2016-11-24367.00369.00365.00369.005100018729000
2016-11-22363.00365.00362.00365.006700024378000
2016-11-21359.00363.00359.00361.003400012274000
2016-11-18359.00361.00357.00358.004400015796000
2016-11-17357.00357.00352.00357.004100014580000
2016-11-16355.00359.00355.00359.003500012539000
2016-11-15360.00360.00353.00354.003400012100000
2016-11-14344.00359.00344.00358.008600030434000
2016-11-11343.00347.00342.00343.007500025823000
2016-11-10343.00347.00340.00343.005200017844000
2016-11-09346.00346.00323.00330.009500031894000
2016-11-08352.00352.00345.00345.006100021209000
2016-11-07347.00352.00347.00352.00250008748000
2016-11-04346.00348.00337.00345.006900023708000
2016-11-02352.00352.00348.00349.005600019625000
2016-11-01356.00356.00350.00353.004300015169000
2016-10-31350.00360.00349.00356.008600030562000
2016-10-28351.00356.00350.00356.008500030031000
2016-10-27347.00350.00346.00350.005700019858000
2016-10-26344.00347.00343.00347.004300014832000
2016-10-25340.00342.00339.00342.004500015339000
2016-10-24336.00339.00336.00339.00160005390000
2016-10-21336.00338.00333.00335.004000013405000
2016-10-20333.00336.00333.00335.005000016766000
2016-10-19330.00335.00329.00333.003800012617000
2016-10-18322.00331.00322.00331.003200010491000
2016-10-17325.00330.00325.00326.004000013122000
2016-10-14327.00327.00324.00325.00270008785000

   ※ 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