[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 
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
2016-04-15317.00328.00317.00325.0014100045467000
2016-04-14302.00315.00302.00315.00362000112544000
2016-04-13286.00288.00284.00286.005600016003000
2016-04-12287.00287.00282.00285.008200023292000
2016-04-11288.00291.00282.00286.006500018613000
2016-04-08279.00288.00278.00287.007700021678000
2016-04-07288.00288.00277.00282.0011400031885000
2016-04-06283.00284.00280.00283.005700016103000
2016-04-05291.00291.00282.00284.005900016873000
2016-04-04297.00297.00293.00296.004200012433000
2016-04-01309.00309.00294.00294.005600016736000
2016-03-31307.00309.00304.00305.003600010996000
2016-03-30306.00311.00306.00307.00210006460000
2016-03-29308.00311.00305.00311.00200006157000
2016-03-28307.00308.00305.00308.00290008886000
2016-03-25305.00307.00303.00305.003300010054000
2016-03-24313.00314.00305.00305.003600011097000
2016-03-23317.00317.00310.00313.00200006267000
2016-03-22316.00317.00313.00317.00260008200000
2016-03-18320.00320.00312.00312.004400013984000
2016-03-17317.00325.00307.00314.006100019160000
2016-03-16315.00317.00310.00312.00260008136000
2016-03-15318.00326.00314.00317.003500011164000
2016-03-14316.00322.00314.00317.00200006352000
2016-03-11309.00314.00304.00312.006100018798000
2016-03-10308.00313.00305.00310.00260008031000
2016-03-09304.00306.00302.00303.004000012125000
2016-03-08305.00309.00305.00308.00190005826000
2016-03-07308.00311.00307.00310.004100012656000
2016-03-04303.00306.00302.00305.004100012457000
2016-03-03297.00303.00297.00303.00230006905000
2016-03-02301.00301.00298.00300.00220006581000
2016-03-01294.00295.00292.00293.00140004111000
2016-02-29301.00304.00294.00294.004500013439000
2016-02-26299.00299.00293.00293.00190005614000
2016-02-25292.00295.00289.00290.00310009043000
2016-02-24286.00291.00285.00286.00280008091000
2016-02-23292.00297.00286.00291.00280008115000
2016-02-22288.00295.00288.00292.00310009015000
2016-02-19303.00303.00291.00293.005000014786000
2016-02-18290.00307.00290.00303.008600025733000
2016-02-17295.00301.00281.00288.008100023449000
2016-02-16288.00304.00288.00293.0014000041499000
2016-02-15305.00311.00286.00288.0013500039769000
2016-02-12285.00296.00281.00287.0010800030970000
2016-02-10325.00325.00292.00296.0010100030794000
2016-02-09335.00335.00318.00320.008200026815000
2016-02-08334.00343.00331.00343.006400021514000
2016-02-05343.00349.00329.00338.005600019057000
2016-02-04355.00356.00348.00350.00160005617000
2016-02-03349.00357.00348.00355.005800020353000
2016-02-02371.00376.00355.00358.003000010993000
2016-02-01359.00381.00359.00371.003300012258000
2016-01-29355.00370.00353.00366.005400019506000
2016-01-28353.00358.00350.00355.00250008863000
2016-01-27348.00359.00348.00357.003000010698000
2016-01-26346.00350.00343.00346.004700016240000
2016-01-25355.00359.00348.00354.004500015888000
2016-01-22350.00350.00334.00346.008000027303000
2016-01-21346.00351.00323.00338.009200031161000
2016-01-20369.00370.00345.00345.009200032821000
2016-01-19358.00363.00350.00357.005300018917000
2016-01-18344.00358.00344.00353.008100028414000
2016-01-15388.00390.00366.00368.005000018833000
2016-01-14373.00385.00365.00377.008700032719000
2016-01-13384.00397.00384.00397.004400017131000
2016-01-12399.00405.00382.00382.009100035950000
2016-01-08415.00415.00410.00410.003600014829000
2016-01-07417.00424.00410.00415.003300013788000
2016-01-06426.00426.00411.00416.003800015834000
2016-01-05420.00424.00415.00418.007300030570000
2016-01-04437.00441.00425.00426.004600019953000
2015-12-30435.00440.00435.00437.002800012257000
2015-12-29437.00440.00433.00434.002800012230000
2015-12-28419.00441.00418.00437.005800024950000
2015-12-25428.00428.00420.00423.007500031817000
2015-12-24431.00435.00429.00431.005900025462000
2015-12-22440.00440.00429.00431.004400019071000
2015-12-21441.00444.00418.00437.009800042643000
2015-12-18450.00451.00444.00444.007000031358000
2015-12-17453.00453.00444.00446.008300037080000
2015-12-16446.00455.00441.00446.008200036536000
2015-12-15459.00460.00445.00446.008500038162000
2015-12-14460.00465.00452.00457.0010800049494000
2015-12-11466.00480.00466.00474.006700031512000
2015-12-10474.00476.00470.00470.008600040632000
2015-12-09492.00492.00479.00482.008400040636000
2015-12-08493.00497.00489.00493.008200040485000
2015-12-07488.00497.00487.00490.0013500066587000
2015-12-04477.00480.00476.00480.004900023421000
2015-12-03493.00493.00482.00485.009200044958000

   ※ 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