[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 
2017-04-24449.00452.00446.00448.007400033164000
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
2016-10-13318.00327.00318.00327.005700018366000
2016-10-12316.00320.00316.00318.00300009538000
2016-10-11320.00326.00320.00322.006000019338000
2016-10-07320.00327.00320.00321.0011900038295000
2016-10-06319.00321.00318.00319.006100019483000
2016-10-05304.00320.00304.00316.0012300038771000
2016-10-04308.00313.00304.00304.0019600060434000
2016-10-03293.00307.00293.00305.0014900044706000
2016-09-30295.00295.00293.00293.003500010284000
2016-09-29294.00297.00294.00296.007300021576000
2016-09-28290.00294.00289.00294.00340009928000
2016-09-27289.00294.00289.00292.007800022722000
2016-09-26295.00295.00290.00294.004200012305000
2016-09-23291.00297.00291.00295.005400015811000
2016-09-21292.00297.00285.00290.0011900034557000
2016-09-20289.00289.00286.00287.005000014419000
2016-09-16285.00288.00285.00287.00210006011000
2016-09-15284.00285.00283.00285.00130003697000
2016-09-14289.00289.00286.00286.00260007466000
2016-09-13290.00290.00287.00289.00130003753000
2016-09-12287.00292.00286.00287.00280008085000
2016-09-09286.00291.00286.00290.005400015537000
2016-09-08290.00293.00288.00289.00190005517000
2016-09-07292.00292.00287.00290.00200005794000
2016-09-06288.00293.00288.00293.00260007568000
2016-09-05288.00299.00287.00288.009900028852000
2016-09-02287.00289.00286.00287.00180005178000
2016-09-01286.00287.00285.00287.00220006303000
2016-08-31280.00289.00280.00284.003800010812000
2016-08-30280.00282.00280.00280.003800010663000
2016-08-29282.00285.00280.00282.00160004510000
2016-08-26280.00282.00278.00279.00310008688000
2016-08-25281.00282.00281.00282.0070001973000
2016-08-24280.00285.00280.00282.00160004514000
2016-08-23280.00280.00279.00279.00160004468000
2016-08-22281.00281.00280.00280.0040001122000
2016-08-19277.00279.00275.00279.004500012463000
2016-08-18278.00279.00275.00276.005600015548000
2016-08-17280.00282.00279.00282.004400012323000
2016-08-16284.00286.00279.00280.003700010453000
2016-08-15285.00289.00284.00284.00200005707000
2016-08-12285.00286.00283.00285.00310008813000
2016-08-10284.00284.00283.00283.00210005953000
2016-08-09280.00283.00280.00283.00130003665000
2016-08-08283.00285.00281.00281.00300008479000
2016-08-05280.00280.00279.00279.00170004747000
2016-08-04279.00279.00275.00278.004500012442000
2016-08-03279.00281.00275.00275.004700013031000
2016-08-02283.00283.00280.00280.00200005629000
2016-08-01285.00285.00278.00281.0010300028942000
2016-07-29283.00284.00278.00284.005400015175000
2016-07-28283.00286.00282.00284.0012900036655000
2016-07-27282.00284.00281.00283.0012500035283000
2016-07-26286.00286.00283.00283.005200014779000
2016-07-25285.00289.00285.00289.003800010928000
2016-07-22284.00286.00284.00285.00120003420000
2016-07-21287.00289.00286.00286.005300015218000
2016-07-20288.00288.00284.00287.00320009181000
2016-07-19287.00290.00285.00287.003900011185000
2016-07-15285.00288.00285.00287.00340009762000
2016-07-14288.00293.00283.00284.007800022468000
2016-07-13282.00289.00281.00287.004700013411000
2016-07-12279.00284.00275.00280.0015300042758000
2016-07-11278.00290.00278.00287.006800019336000
2016-07-08275.00277.00273.00273.003800010464000
2016-07-07275.00276.00274.00275.00250006872000
2016-07-06277.00278.00274.00277.004300011854000
2016-07-05282.00282.00276.00281.009200025666000
2016-07-04287.00287.00283.00283.00280007964000
2016-07-01283.00288.00282.00284.00260007387000
2016-06-30285.00286.00280.00282.00330009340000
2016-06-29287.00287.00281.00283.00250007090000
2016-06-28288.00288.00278.00279.008100022883000
2016-06-27283.00284.00279.00280.005000014096000
2016-06-24296.00296.00272.00275.008400023621000
2016-06-23291.00295.00290.00292.00260007605000
2016-06-22293.00293.00288.00291.00240006983000
2016-06-21291.00294.00284.00293.00270007857000
2016-06-20295.00296.00290.00291.00340009987000
2016-06-17282.00299.00282.00288.004000011503000
2016-06-16287.00287.00281.00281.00260007401000
2016-06-15290.00293.00289.00291.00200005811000
2016-06-14293.00297.00285.00291.00290008419000
2016-06-13305.00305.00290.00293.007100020941000
2016-06-10315.00315.00307.00308.004500014059000
2016-06-09318.00318.00310.00311.00190005936000
2016-06-08311.00314.00308.00314.00220006839000
2016-06-07312.00315.00311.00312.00230007186000
2016-06-06308.00310.00303.00310.004800014731000
2016-06-03311.00314.00311.00311.00180005610000
2016-06-02322.00322.00309.00311.005100016059000
2016-06-01322.00322.00318.00321.005300016946000
2016-05-31321.00324.00321.00323.00180005816000
2016-05-30322.00328.00318.00321.004500014475000
2016-05-27324.00325.00317.00319.005500017715000
2016-05-26325.00329.00324.00325.0022300072484000
2016-05-25316.00321.00315.00320.004100013055000
2016-05-24318.00319.00314.00315.004000012674000
2016-05-23320.00322.00317.00319.003900012463000
2016-05-20319.00321.00318.00321.00300009593000
2016-05-19320.00322.00319.00320.00290009289000
2016-05-18318.00323.00318.00321.00260008306000
2016-05-17316.00321.00313.00317.003400010764000
2016-05-16322.00323.00315.00315.00220006990000
2016-05-13318.00319.00316.00316.004000012688000
2016-05-12317.00322.00317.00321.00240007659000
2016-05-11322.00322.00316.00320.004800015282000
2016-05-10314.00322.00314.00322.00230007319000
2016-05-09312.00317.00312.00315.00220006930000
2016-05-06317.00317.00312.00313.004600014416000
2016-05-02308.00312.00307.00311.006300019435000
2016-04-28320.00325.00315.00316.007900025235000
2016-04-27320.00324.00318.00323.004100013152000
2016-04-26326.00326.00317.00320.008100025927000
2016-04-25330.00330.00326.00328.003400011164000
2016-04-22324.00329.00323.00329.004500014644000
2016-04-21326.00328.00323.00324.0011200036487000
2016-04-20326.00328.00322.00323.007100023071000
2016-04-19323.00332.00323.00327.007400024114000
2016-04-18323.00323.00316.00317.009300029688000

   ※ 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