[5208 東証1部] 有沢製作所 日足 時系列データ

[5208 東証1部] 有沢製作所 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09654.00663.00652.00662.00246600162320100
2016-12-08649.00653.00645.00650.00185000120014500
2016-12-07644.00649.00641.00649.00183200118273600
2016-12-06640.00642.00633.00639.0011700074674700
2016-12-05633.00640.00628.00631.009790061848200
2016-12-02636.00642.00631.00633.0014150089857900
2016-12-01631.00642.00629.00636.00187500119330800
2016-11-30640.00640.00625.00629.00159200100442900
2016-11-29639.00648.00630.00645.00162000104060700
2016-11-28632.00639.00626.00639.00169200107232700
2016-11-25627.00637.00624.00630.00229700145021300
2016-11-24612.00631.00609.00617.00217700134469400
2016-11-22603.00609.00602.00606.007250043865500
2016-11-21598.00604.00598.00603.008390050478700
2016-11-18598.00599.00588.00596.0010480062327200
2016-11-17595.00597.00589.00593.009270054995600
2016-11-16597.00600.00594.00600.0015140090551100
2016-11-15592.00598.00586.00596.0012150072157900
2016-11-14581.00596.00581.00588.00203200120104400
2016-11-11579.00593.00577.00581.00179000104635000
2016-11-10567.00580.00564.00574.00180300103667600
2016-11-09567.00577.00531.00535.00208400116082200
2016-11-08560.00568.00560.00565.008680049041000
2016-11-07555.00563.00555.00559.007410041402200
2016-11-04550.00557.00547.00550.008720048071800
2016-11-02562.00571.00557.00562.0013220074479100
2016-11-01555.00572.00552.00572.00204000115243400
2016-10-31538.00552.00536.00550.00255600140067100
2016-10-28539.00541.00530.00536.00332400178477400
2016-10-27543.00545.00536.00538.007440040136300
2016-10-26546.00549.00542.00544.007000038094000
2016-10-25545.00550.00543.00549.007850042977700
2016-10-24548.00549.00541.00543.005530030062300
2016-10-21549.00551.00542.00550.006880037748400
2016-10-20537.00549.00535.00548.008850048190200
2016-10-19535.00538.00531.00534.004260022764800
2016-10-18530.00540.00530.00535.006300033730900
2016-10-17545.00550.00529.00530.0017820096037200
2016-10-14541.00546.00539.00544.003990021672300
2016-10-13543.00547.00540.00541.003670019929600
2016-10-12537.00548.00535.00543.007540040959800
2016-10-11541.00548.00535.00544.007240039368700
2016-10-07546.00549.00533.00537.005400029118000
2016-10-06540.00548.00540.00546.004900026731300
2016-10-05534.00542.00532.00539.006790036518700
2016-10-04521.00532.00521.00532.007630040318700
2016-10-03520.00528.00519.00520.004650024334300
2016-09-30516.00522.00513.00517.003610018665700
2016-09-29520.00524.00517.00521.005900030705000
2016-09-28516.00520.00514.00519.004890025287400
2016-09-27510.00519.00504.00519.008090041526900
2016-09-26513.00515.00511.00512.002510012878900
2016-09-23516.00516.00512.00515.005120026330200
2016-09-21509.00517.00500.00517.006580033484400
2016-09-20502.00510.00502.00509.005650028667500
2016-09-16498.00506.00498.00505.007430037408400
2016-09-15500.00502.00496.00498.005200025904600
2016-09-14501.00504.00501.00501.003330016728200
2016-09-13507.00508.00502.00504.004490022660900
2016-09-12510.00510.00503.00504.004060020558400
2016-09-09510.00514.00510.00513.005840029886600
2016-09-08510.00512.00508.00510.003090015758200
2016-09-07511.00511.00503.00508.006780034282500
2016-09-06514.00516.00511.00512.003300016943500
2016-09-05518.00518.00512.00512.004550023433200
2016-09-02514.00515.00509.00515.006290032305000
2016-09-01509.00514.00507.00514.005480028021100
2016-08-31505.00508.00503.00508.006210031418700
2016-08-30505.00506.00499.00502.003200016059500
2016-08-29501.00503.00499.00503.007260036414300
2016-08-26496.00496.00491.00493.005380026533200
2016-08-25496.00498.00494.00496.004350021559400
2016-08-24494.00499.00494.00494.004450022098200
2016-08-23498.00498.00489.00492.0011130054806400
2016-08-22501.00501.00494.00496.0011690058016300
2016-08-19499.00504.00498.00502.009290046573200
2016-08-18506.00506.00495.00495.00212100105958300
2016-08-17506.00513.00502.00511.007010035587900
2016-08-16509.00514.00506.00508.007710039280500
2016-08-15510.00512.00505.00508.008530043392600
2016-08-12515.00515.00509.00510.0010570054027700
2016-08-10516.00516.00509.00513.008740044677200
2016-08-09510.00516.00509.00516.008840045325100
2016-08-08508.00514.00507.00512.009020046086100
2016-08-05503.00510.00501.00503.0012950065361600
2016-08-04493.00504.00493.00501.00264500131703300
2016-08-03493.00510.00492.00494.00404400201513300
2016-08-02555.00556.00543.00543.006740037055800
2016-08-01550.00558.00548.00554.007970044068900
2016-07-29550.00560.00545.00557.009770054043000
2016-07-28564.00564.00548.00549.008230045595400
2016-07-27557.00566.00556.00564.0011740065923800
2016-07-26554.00559.00549.00549.006050033414100
2016-07-25560.00569.00557.00561.0012110068212200
2016-07-22549.00559.00548.00557.007220040055400
2016-07-21555.00560.00554.00557.005910032927300
2016-07-20554.00554.00547.00549.005020027593200
2016-07-19555.00559.00551.00555.006850038062400
2016-07-15540.00555.00539.00550.00206200113003700
2016-07-14537.00544.00532.00541.0010630057438800
2016-07-13537.00543.00535.00537.0010800058296100
2016-07-12524.00535.00524.00528.0013840073319100
2016-07-11501.00521.00499.00518.0014420073862500
2016-07-08504.00505.00491.00491.008610042698100
2016-07-07505.00509.00497.00500.0010250051416600
2016-07-06507.00507.00498.00503.007890039650700
2016-07-05511.00514.00508.00514.007540038525700
2016-07-04515.00520.00509.00514.007160036784200
2016-07-01519.00527.00515.00515.008850045934800
2016-06-30527.00530.00518.00520.008970046810100
2016-06-29505.00525.00504.00522.0012310063844300
2016-06-28491.00508.00482.00501.0016230080493100
2016-06-27494.00504.00494.00500.0012020059783900
2016-06-24534.00538.00492.00494.00305200154908100
2016-06-23522.00534.00521.00532.008500044962500
2016-06-22526.00530.00518.00525.007520039380700
2016-06-21527.00534.00523.00531.005150027288200
2016-06-20527.00533.00521.00530.008130042904300
2016-06-17508.00522.00508.00518.0015980082553800
2016-06-16517.00517.00501.00502.0014630074215700
2016-06-15512.00522.00508.00517.0014140072886200
2016-06-14520.00523.00506.00512.0016180083326700
2016-06-13525.00527.00517.00520.0017030088810400
2016-06-10530.00533.00529.00532.0011120058993800
2016-06-09533.00536.00529.00532.009930052800400
2016-06-08535.00539.00532.00539.005600030060200
2016-06-07537.00545.00532.00537.007730041471400
2016-06-06530.00539.00522.00537.0015440081811700
2016-06-03534.00541.00533.00540.009090048779900
2016-06-02550.00550.00536.00536.0012610068101200
2016-06-01560.00561.00553.00553.007160039917900
2016-05-31554.00563.00553.00562.0010980061373000
2016-05-30552.00554.00545.00553.004400024193700
2016-05-27547.00550.00542.00548.007650041840700
2016-05-26542.00551.00530.00546.0016030087408900
2016-05-25538.00540.00535.00537.005780031087900
2016-05-24535.00536.00530.00531.006390034048900
2016-05-23535.00540.00528.00536.0017400092846700
2016-05-20538.00542.00534.00540.0011480061850600
2016-05-19547.00549.00538.00541.009550051661400
2016-05-18547.00550.00537.00544.009890053670800
2016-05-17546.00547.00538.00547.0010200055345200
2016-05-16539.00550.00536.00544.0010400056661400
2016-05-13547.00547.00538.00541.0011940064632300
2016-05-12537.00547.00534.00547.0017080092242700
2016-05-11550.00552.00537.00542.00202200109958100
2016-05-10544.00555.00537.00552.0018090098977900
2016-05-09543.00549.00542.00542.0011520062751800
2016-05-06550.00555.00539.00543.0012870069794500
2016-05-02545.00550.00540.00547.0016260088615000
2016-04-28587.00592.00564.00565.0017240099742400
2016-04-27586.00587.00575.00586.009470055046100
2016-04-26588.00595.00581.00586.0011130065325200
2016-04-25597.00604.00589.00596.00265400158244800
2016-04-22584.00595.00580.00595.0011220066163500
2016-04-21585.00589.00581.00588.0016110094393600
2016-04-20574.00583.00570.00576.0012540072246400
2016-04-19566.00573.00563.00572.007930045131800
2016-04-18550.00557.00547.00553.008530047115100
2016-04-15573.00579.00564.00570.008050046019400
2016-04-14572.00577.00570.00577.00179600103111000
2016-04-13557.00566.00553.00566.0016210090922400
2016-04-12537.00557.00528.00551.00189300103930000
2016-04-11539.00539.00524.00537.0017460092899000
2016-04-08519.00546.00513.00538.00241900128220900
2016-04-07531.00540.00525.00526.00192600102199000
2016-04-06528.00537.00524.00528.00203500107489500
2016-04-05549.00549.00529.00533.00209900112565900
2016-04-04549.00566.00546.00550.00212900117418900
2016-04-01572.00572.00549.00550.00337300187288500
2016-03-31575.00586.00575.00575.00183200106088200
2016-03-30591.00592.00573.00573.00246000142520200
2016-03-29583.00596.00582.00591.00239300140566000
2016-03-28594.00602.00591.00598.00468000278955200
2016-03-25590.00599.00589.00597.00248500147819600
2016-03-24601.00601.00586.00591.00356000211122000
2016-03-23615.00615.00601.00601.00432300262067600
2016-03-22615.00621.00609.00613.00262900161667700
2016-03-18608.00618.00602.00609.00283900172987000
2016-03-17612.00629.00605.00609.00386600238910300
2016-03-16607.00619.00606.00608.00247700151330200
2016-03-15616.00623.00609.00612.00174300107308400
2016-03-14609.00623.00606.00611.00256400157252700
2016-03-11587.00603.00587.00599.00235300140215900
2016-03-10586.00598.00586.00595.00186900110838600
2016-03-09590.00591.00575.00579.00350300203316500
2016-03-08608.00614.00589.00597.00264400158327300
2016-03-07619.00623.00609.00610.00250700153971000
2016-03-04603.00615.00601.00609.00221800135126200
2016-03-03583.00600.00581.00600.00184100109043700
2016-03-02571.00586.00571.00579.00175600101824100
2016-03-01568.00572.00550.00560.0015530086713800
2016-02-29574.00583.00566.00566.00233100133816800
2016-02-26572.00573.00562.00568.00224200127388300
2016-02-25560.00565.00555.00564.00182600102483300
2016-02-24554.00556.00539.00550.00227800124935500
2016-02-23563.00569.00553.00554.0015040084186600
2016-02-22555.00567.00548.00560.00282700157279000
2016-02-19569.00570.00552.00556.00213900119208700
2016-02-18575.00584.00567.00575.00178100102559600
2016-02-17560.00574.00552.00559.0017210096556900
2016-02-16550.00574.00549.00561.00254400142836700
2016-02-15556.00559.00536.00555.00354100194483700
2016-02-12517.00531.00511.00511.00417200216974400
2016-02-10575.00579.00545.00556.00363700203844700
2016-02-09590.00591.00571.00572.00337900195199700
2016-02-08577.00613.00575.00609.00389100230368400
2016-02-05637.00637.00582.00587.00789600473921300
2016-02-04654.00666.00649.00652.00327600214629200
2016-02-03681.00681.00654.00658.00524700349256000
2016-02-02703.00713.00695.00697.00241800170010600
2016-02-01700.00714.00699.00703.00346200244138800
2016-01-29685.00696.00662.00690.00508900345850300
2016-01-28690.00695.00679.00682.00335900230210000
2016-01-27692.00704.00692.00703.0011190078258000
2016-01-26690.00694.00677.00681.00164000112437700
2016-01-25707.00711.00693.00700.00143200100487200
2016-01-22681.00698.00672.00696.00190800130671100
2016-01-21686.00704.00659.00661.00315400215154700
2016-01-20712.00712.00683.00687.00274900191599700
2016-01-19692.00714.00692.00709.0012240086235100
2016-01-18689.00702.00681.00699.00177000122533800
2016-01-15734.00735.00707.00708.0013380095992300
2016-01-14720.00725.00707.00721.00150900107959500
2016-01-13715.00740.00715.00739.00177300130073500
2016-01-12724.00729.00702.00704.00241200172414100
2016-01-08725.00745.00722.00731.00251800184892600
2016-01-07751.00751.00732.00735.00230100170273500
2016-01-06765.00770.00745.00751.00223800169116600
2016-01-05768.00777.00762.00771.00166000127632000
2016-01-04780.00792.00766.00772.00159100123628100
2015-12-30778.00785.00776.00779.00130400101674600
2015-12-29778.00781.00761.00777.00140500108543300
2015-12-28739.00781.00739.00776.00245200187497900
2015-12-25761.00770.00738.00739.00439400328661600
2015-12-24783.00783.00762.00767.00314600242196900
2015-12-22780.00789.00777.00777.0012470097586700
2015-12-21777.00790.00771.00786.00244600190823700
2015-12-18797.00805.00780.00781.00259400205194500
2015-12-17794.00805.00790.00799.00217400173536800
2015-12-16787.00794.00782.00785.00180500142155100
2015-12-15802.00804.00782.00782.00273700216068300
2015-12-14794.00800.00782.00797.00256000202552000
2015-12-11801.00816.00800.00809.00191200154482000
2015-12-10805.00809.00802.00802.00244700196955700
2015-12-09818.00825.00807.00812.00201800164357500
2015-12-08831.00835.00822.00822.00235200194548100
2015-12-07841.00849.00832.00832.00273100228639200
2015-12-04841.00849.00831.00834.00520700436880100
2015-12-03798.00844.00798.00841.00921700765214600

   ※ 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