[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 
2017-08-18991.001012.00982.001010.00460300461044000
2017-08-17973.001010.00971.001009.00650000647005200
2017-08-16949.00968.00947.00963.00234000225041400
2017-08-15947.00957.00940.00945.00197200186821800
2017-08-14938.00949.00933.00939.00188200176941600
2017-08-10948.00961.00940.00953.00324000308363000
2017-08-09963.00967.00941.00946.00247900235738300
2017-08-08982.00985.00958.00964.00274600265852400
2017-08-071006.001007.00982.00982.00382000378331300
2017-08-04985.001033.00985.001003.0016487001659631700
2017-08-03956.00962.00931.00943.00289300275082100
2017-08-02922.00957.00922.00957.00255800242164600
2017-08-01950.00950.00922.00936.00183700171840500
2017-07-31947.00952.00936.00940.00113600107060900
2017-07-28950.00953.00943.00949.00183600173946300
2017-07-27949.00957.00946.00949.00155700148283000
2017-07-26958.00958.00942.00949.00177900169085100
2017-07-25938.00953.00935.00946.00251700238307100
2017-07-24926.00934.00917.00931.009780090724500
2017-07-21928.00943.00928.00935.00165500155055100
2017-07-20939.00943.00930.00934.00165500154900800
2017-07-19920.00939.00919.00931.00224400209156600
2017-07-18911.00922.00910.00918.00132200121354500
2017-07-14913.00918.00908.00914.00119500109301900
2017-07-13913.00916.00904.00910.0010650096908400
2017-07-12920.00929.00912.00912.00156100143680600
2017-07-11920.00923.00913.00920.00162700149735900
2017-07-10918.00926.00912.00913.00236100216672000
2017-07-07919.00920.00906.00908.00243300222060900
2017-07-06903.00933.00900.00929.00657900607468900
2017-07-05884.00900.00880.00898.00249200222607300
2017-07-04895.00903.00881.00884.00416100371504700
2017-07-03864.00890.00863.00887.00269700237786300
2017-06-30871.00871.00855.00863.00144300124224700
2017-06-29875.00887.00874.00880.00142500125426300
2017-06-28879.00885.00871.00872.00150100131630700
2017-06-27871.00879.00870.00879.008650075645900
2017-06-26886.00892.00870.00870.00124000108976900
2017-06-23865.00897.00864.00885.00525900465607300
2017-06-22854.00864.00852.00855.00131400112823700
2017-06-21869.00873.00855.00855.008590074211400
2017-06-20860.00873.00859.00870.00137100119108100
2017-06-19858.00858.00849.00849.0010610090371900
2017-06-16865.00870.00857.00861.007060060972100
2017-06-15859.00871.00855.00857.00144600124602900
2017-06-14880.00880.00860.00860.00128200111317300
2017-06-13857.00879.00854.00876.00408500355810500
2017-06-12853.00859.00846.00856.00156500133586500
2017-06-09865.00869.00850.00852.00225800193482900
2017-06-08845.00868.00844.00860.00437600376339500
2017-06-07822.00844.00822.00842.00134400112420100
2017-06-06836.00841.00827.00827.00153700127970900
2017-06-05836.00850.00833.00839.00259800219028100
2017-06-02822.00839.00822.00832.00243700202841300
2017-06-01819.00819.00807.00808.0012220099193800
2017-05-31822.00830.00812.00815.00170300140011500
2017-05-30819.00823.00802.00820.00154200125591800
2017-05-29818.00824.00813.00813.006130050155800
2017-05-26825.00830.00819.00822.00155600128323300
2017-05-25825.00832.00818.00819.00135800111954700
2017-05-24816.00822.00815.00820.009770079960600
2017-05-23819.00823.00806.00806.00165500134386400
2017-05-22823.00826.00818.00822.005720047038800
2017-05-19834.00835.00817.00820.007340060332800
2017-05-18806.00844.00806.00831.00337700279976100
2017-05-17827.00830.00819.00820.008300068277800
2017-05-16843.00844.00828.00837.0011270094134300
2017-05-15825.00842.00823.00839.00210100175482500
2017-05-12834.00839.00828.00836.00194200162054000
2017-05-11853.00854.00835.00839.00230000193938500
2017-05-10835.00870.00828.00853.00824400701442600
2017-05-09819.00820.00809.00814.00174100141908400
2017-05-08807.00821.00807.00816.00282200230722100
2017-05-02798.00805.00797.00801.00134800108100400
2017-05-01786.00800.00786.00797.008370066652900
2017-04-28791.00798.00789.00790.009700076814000
2017-04-27781.00793.00779.00791.0011750092678100
2017-04-26780.00788.00776.00786.0012640098941600
2017-04-25750.00767.00748.00766.0013130099883200
2017-04-24751.00762.00743.00743.00175100131304700
2017-04-21735.00747.00734.00745.0010540078224800
2017-04-20730.00740.00727.00731.0012470091381800
2017-04-19716.00733.00715.00727.0012050087364300
2017-04-18720.00726.00717.00723.0013280095893000
2017-04-17700.00709.00700.00706.005880041470800
2017-04-14700.00709.00695.00705.009790068840300
2017-04-13716.00718.00704.00709.00221700157168500
2017-04-12736.00736.00722.00727.009910072162400
2017-04-11747.00751.00741.00743.006290046817000
2017-04-10754.00756.00746.00754.006870051643500
2017-04-07745.00758.00740.00745.00152200113830600
2017-04-06759.00761.00736.00742.00159700118955600
2017-04-05770.00785.00752.00764.00175700134277800
2017-04-04790.00791.00762.00769.00141400109267300
2017-04-03788.00798.00781.00790.0012570099638300
2017-03-31806.00807.00782.00782.00168000133169000
2017-03-30799.00812.00793.00797.00198700159375000
2017-03-29792.00800.00788.00796.0010580083940100
2017-03-28784.00797.00784.00794.00148400117402000
2017-03-27772.00776.00767.00775.009150070695900
2017-03-24773.00788.00771.00781.008040062609800
2017-03-23765.00772.00762.00770.008600066028300
2017-03-22795.00795.00764.00766.00170800132696700
2017-03-21797.00804.00793.00803.007970063719700
2017-03-17795.00803.00790.00797.00142700113655100
2017-03-16781.00797.00776.00797.009450074704000
2017-03-15792.00794.00782.00786.008210064618600
2017-03-14795.00800.00792.00797.004530036071300
2017-03-13810.00810.00794.00795.0011410091260200
2017-03-10799.00815.00797.00811.00273900221639000
2017-03-09792.00798.00783.00785.008930070546200
2017-03-08807.00807.00784.00787.00210700166792200
2017-03-07812.00816.00803.00805.00143900116377900
2017-03-06815.00825.00814.00814.00129300105802200
2017-03-03811.00825.00811.00819.00161700132563900
2017-03-02815.00827.00809.00811.00232400189950300
2017-03-01806.00811.00796.00808.00200200161087300
2017-02-28800.00815.00799.00803.00215900174655600
2017-02-27790.00797.00783.00796.00157100124343400
2017-02-24798.00809.00794.00805.00167800134694900
2017-02-23795.00806.00789.00804.00186400148832400
2017-02-22798.00801.00793.00797.00175300139809500
2017-02-21791.00797.00786.00797.0010790085732700
2017-02-20774.00791.00771.00789.00214900168526900
2017-02-17752.00777.00750.00775.00219800168653600
2017-02-16754.00759.00747.00753.00145000109202400
2017-02-15745.00755.00741.00746.0011500085960000
2017-02-14731.00743.00731.00737.00187700138483600
2017-02-13730.00736.00721.00725.00159200115760400
2017-02-10726.00731.00721.00722.00152000110235600
2017-02-09716.00724.00712.00719.008200059019700
2017-02-08716.00722.00712.00720.008100058164900
2017-02-07723.00724.00715.00718.0013360096138000
2017-02-06716.00727.00715.00725.00236300170816000
2017-02-03683.00716.00683.00703.00394900277145200
2017-02-02685.00685.00666.00668.0013160089085100
2017-02-01680.00684.00673.00680.0010700072538200
2017-01-31678.00685.00673.00681.0010830073747500
2017-01-30684.00690.00679.00686.00160800110181100
2017-01-27679.00687.00677.00684.00156200106614300
2017-01-26670.00678.00668.00676.00183600123912700
2017-01-25669.00670.00662.00668.0010050067025800
2017-01-24651.00659.00645.00658.0010870071195700
2017-01-23651.00655.00645.00649.006350041373000
2017-01-20650.00654.00647.00652.007050045876500
2017-01-19650.00653.00646.00650.006750043838000
2017-01-18638.00643.00632.00641.008520054321100
2017-01-17655.00655.00640.00641.008170052608000
2017-01-16659.00664.00646.00654.005980039035000
2017-01-13659.00667.00653.00664.008580056782300
2017-01-12668.00668.00654.00659.007110046861700
2017-01-11671.00675.00667.00671.009260062175500
2017-01-10670.00670.00655.00663.0010040066484000
2017-01-06673.00675.00669.00672.0011680078620400
2017-01-05666.00674.00666.00672.0013290089254200
2017-01-04647.00669.00647.00668.0013420089109100
2016-12-30644.00652.00642.00644.006570042383000
2016-12-29656.00658.00646.00652.0010880070910400
2016-12-28645.00659.00643.00657.0010700069693200
2016-12-27641.00650.00641.00643.0012350079669400
2016-12-26644.00648.00640.00645.0013010083853700
2016-12-22650.00655.00645.00652.0011460074492800
2016-12-21657.00665.00652.00655.00159100104787100
2016-12-20658.00660.00651.00653.0010410068264300
2016-12-19663.00665.00655.00658.008770057819700
2016-12-16670.00676.00669.00669.00171800115341500
2016-12-15660.00672.00660.00667.0012600084054900
2016-12-14658.00670.00655.00667.00182300120709500
2016-12-13666.00671.00649.00656.0015140099441500
2016-12-12663.00681.00663.00671.00173400116508400
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

   ※ 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