[7909 東証1部] CI化成 日足 時系列データ

[7909 東証1部] CI化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-16389.00389.00385.00385.00120004654000
2009-06-15385.00386.00385.00386.0040001543000
2009-06-12386.00386.00385.00386.0090003473000
2009-06-11386.00386.00386.00386.0040001544000
2009-06-10387.00388.00386.00386.0080003099000
2009-06-09385.00388.00385.00388.0040001547000
2009-06-08387.00387.00385.00387.0080003092000
2009-06-05385.00386.00385.00386.002000771000
2009-06-04385.00385.00385.00385.0050001925000
2009-06-03387.00387.00384.00385.0060002316000
2009-06-02385.00387.00383.00387.00100003841000
2009-06-01384.00386.00383.00385.0070002692000
2009-05-29382.00383.00382.00383.0070002680000
2009-05-28382.00385.00382.00383.0060002297000
2009-05-27382.00385.00381.00385.00140005348000
2009-05-26383.00385.00383.00384.00230008837000
2009-05-25384.00387.00382.00383.006400024558000
2009-05-2200
2009-05-2100
2009-05-20385.00388.00385.00388.0050001931000
2009-05-19384.00388.00384.00388.0070002695000
2009-05-18381.00381.00381.00381.001000381000
2009-05-15383.00383.00383.00383.0030001149000
2009-05-14382.00382.00382.00382.001000382000
2009-05-13383.00383.00383.00383.001000383000
2009-05-12384.00385.00383.00384.0050001919000
2009-05-11383.00385.00383.00385.00110004218000
2009-05-08383.00383.00383.00383.002000766000
2009-05-07383.00384.00383.00384.0050001917000
2009-05-01382.00384.00382.00383.00180006884000
2009-04-30378.00384.00378.00383.004700017949000
2009-04-28381.00388.00381.00382.00140005354000
2009-04-27383.00383.00381.00381.0030001145000
2009-04-24378.00378.00378.00378.0030001134000
2009-04-23378.00381.00378.00378.0050001893000
2009-04-22377.00378.00377.00377.00100003772000
2009-04-21381.00381.00379.00379.00100003800000
2009-04-20381.00381.00381.00381.0030001143000
2009-04-17382.00384.00382.00384.002000766000
2009-04-16385.00385.00380.00381.0030001146000
2009-04-15379.00385.00378.00385.0070002674000
2009-04-14376.00379.00376.00379.0050001886000
2009-04-13381.00385.00381.00381.0040001528000
2009-04-10385.00392.00385.00392.003000011610000
2009-04-09380.00381.00380.00381.00140005333000
2009-04-08378.00382.00378.00380.005600021257000
2009-04-07379.00381.00379.00381.00170006467000
2009-04-06385.00385.00378.00378.00110004187000
2009-04-03389.00391.00389.00390.007800030432000
2009-04-02389.00391.00389.00389.005600021794000
2009-04-01389.00391.00389.00389.009100035413000
2009-03-31389.00391.00389.00389.0014900057995000
2009-03-30389.00391.00389.00389.007600029587000
2009-03-27389.00390.00389.00389.008300032306000
2009-03-26390.00390.00389.00389.005400021030000
2009-03-25389.00390.00388.00389.006000023303000
2009-03-24389.00390.00388.00388.003600013998000
2009-03-23389.00390.00388.00390.003400013220000
2009-03-19388.00390.00388.00388.009600037316000
2009-03-18388.00390.00388.00388.008300032242000
2009-03-17388.00390.00388.00389.0012500048536000
2009-03-16388.00389.00388.00388.0015000058265000
2009-03-13388.00389.00388.00388.0020900081124000
2009-03-12388.00389.00388.00388.007500029125000
2009-03-11388.00389.00388.00388.008300032250000
2009-03-10388.00389.00388.00388.0015300059402000
2009-03-09388.00389.00388.00388.008800034168000
2009-03-06388.00389.00388.00388.0014300055518000
2009-03-05388.00389.00388.00388.0018400071442000
2009-03-04387.00388.00387.00387.0014800057308000
2009-03-03387.00388.00387.00387.0017100066215000
2009-03-02387.00388.00386.00386.0021600083570000
2009-02-27386.00387.00386.00386.0019600075687000
2009-02-26386.00387.00386.00386.0020800080344000
2009-02-25386.00387.00386.00386.0014100054459000
2009-02-24386.00387.00386.00386.0014800057135000
2009-02-23386.00387.00386.00386.0016200062548000
2009-02-20386.00387.00386.00386.0017600067955000
2009-02-19386.00387.00386.00386.0024500094580000
2009-02-18385.00387.00385.00385.00795000306356000
2009-02-1700
2009-02-1600
2009-02-13211.00215.00211.00213.0090001915000
2009-02-12211.00211.00210.00211.00110002317000
2009-02-10218.00218.00215.00215.004000867000
2009-02-09220.00221.00216.00217.00110002401000
2009-02-06231.00231.00225.00225.00110002502000
2009-02-05226.00230.00225.00230.00140003179000
2009-02-04230.00230.00222.00223.00140003161000
2009-02-03233.00233.00231.00231.00110002555000
2009-02-02234.00235.00232.00232.0090002110000
2009-01-30239.00239.00234.00234.00100002366000
2009-01-29246.00246.00241.00241.00110002666000
2009-01-28249.00249.00246.00246.0060001484000
2009-01-27241.00248.00240.00248.00150003645000
2009-01-26240.00243.00240.00240.00160003850000
2009-01-23243.00244.00241.00241.00100002430000
2009-01-22250.00250.00243.00243.002000493000
2009-01-21241.00253.00241.00250.0070001735000
2009-01-20259.00259.00250.00251.00300007726000
2009-01-19253.00259.00252.00257.00190004840000
2009-01-16247.00250.00246.00249.00160003976000
2009-01-15249.00249.00242.00243.00130003186000
2009-01-14235.00252.00232.00250.0090002160000
2009-01-13254.00254.00238.00240.00240005800000
2009-01-09257.00260.00252.00255.00140003584000
2009-01-08260.00263.00252.00255.00130003365000
2009-01-07257.00261.00257.00261.00100002584000
2009-01-06258.00264.00250.00258.00190004912000
2009-01-05267.00268.00267.00268.00110002938000
2008-12-30261.00263.00260.00263.00130003396000
2008-12-29261.00261.00257.00260.0090002337000
2008-12-26258.00260.00254.00260.00100002582000
2008-12-25264.00264.00257.00258.00120003110000
2008-12-24265.00267.00263.00264.004400011654000
2008-12-22260.00265.00258.00258.003900010161000
2008-12-19257.00260.00257.00260.00220005692000
2008-12-18260.00260.00257.00259.00170004406000
2008-12-17260.00260.00253.00257.0090002320000
2008-12-16250.00257.00250.00255.00110002776000
2008-12-15260.00260.00252.00259.005300013686000
2008-12-12240.00240.00234.00240.00320007665000
2008-12-11230.00235.00225.00235.00240005531000
2008-12-10240.00240.00235.00235.00170004015000
2008-12-09244.00244.00243.00244.004000974000
2008-12-08243.00246.00238.00243.00310007551000
2008-12-05233.00234.00233.00233.00200004668000
2008-12-04238.00238.00232.00233.00170003997000
2008-12-03234.00234.00228.00228.00110002562000
2008-12-02243.00243.00227.00229.00110002549000
2008-12-01240.00240.00238.00238.0080001918000
2008-11-28246.00246.00243.00243.00120002928000
2008-11-27235.00241.00235.00236.00100002384000
2008-11-26249.00249.00235.00239.00150003628000
2008-11-25242.00247.00242.00245.0060001469000
2008-11-21239.00242.00231.00242.00170004002000
2008-11-20245.00245.00238.00244.00310007553000
2008-11-19248.00248.00242.00245.00270006601000
2008-11-18245.00246.00238.00245.00120002919000
2008-11-17240.00245.00237.00245.0080001922000
2008-11-14237.00239.00237.00238.0060001428000
2008-11-13242.00242.00238.00238.00100002399000
2008-11-12246.00246.00244.00244.002000490000
2008-11-11240.00252.00238.00243.00330007966000
2008-11-10245.00250.00245.00250.00150003712000
2008-11-07255.00255.00247.00250.00130003265000
2008-11-06256.00256.00252.00254.0090002297000
2008-11-05248.00256.00248.00256.00220005527000
2008-11-04240.00248.00237.00248.00160003860000
2008-10-31240.00240.00235.00240.00120002870000
2008-10-30230.00244.00225.00225.00160003778000
2008-10-29228.00235.00223.00231.00120002760000
2008-10-28206.00214.00204.00214.00130002679000
2008-10-27234.00234.00215.00216.00150003380000
2008-10-24235.00236.00233.00236.00160003760000
2008-10-23243.00245.00230.00235.0090002117000
2008-10-22239.00249.00239.00243.0080001947000
2008-10-21248.00250.00248.00250.004000998000
2008-10-20244.00253.00239.00253.00330008063000
2008-10-17240.00244.00238.00240.00160003849000
2008-10-16230.00234.00224.00226.00160003649000
2008-10-15240.00240.00235.00237.00120002838000
2008-10-14234.00248.00234.00245.0090002176000
2008-10-10228.00232.00228.00231.00190004375000
2008-10-09226.00240.00202.00235.004500010241000
2008-10-08236.00236.00230.00235.0090002104000
2008-10-07233.00240.00232.00235.0090002108000
2008-10-06250.00251.00245.00247.00130003243000
2008-10-03255.00263.00255.00262.00110002851000
2008-10-02257.00257.00255.00256.0050001281000
2008-10-01261.00265.00249.00254.0060001550000
2008-09-30246.00251.00246.00246.0050001240000
2008-09-29246.00256.00246.00252.0070001771000
2008-09-26274.00277.00251.00255.00300007788000
2008-09-25274.00275.00274.00275.003000823000
2008-09-24272.00278.00262.00278.00100002705000
2008-09-22287.00287.00280.00280.00350009963000
2008-09-19255.00272.00255.00272.00190005025000
2008-09-18244.00253.00244.00252.0080002000000
2008-09-17241.00248.00241.00248.0050001224000
2008-09-16233.00243.00233.00241.00130003115000
2008-09-12247.00253.00246.00247.00390009655000
2008-09-11260.00262.00252.00252.00190004901000
2008-09-10251.00257.00251.00255.00170004311000
2008-09-09258.00258.00252.00252.0090002285000
2008-09-08242.00260.00242.00253.00160004041000
2008-09-05245.00248.00245.00247.00270006651000
2008-09-04268.00268.00252.00255.00170004413000
2008-09-03255.00258.00254.00258.00130003324000
2008-09-02250.00251.00248.00248.00150003747000
2008-09-01258.00258.00255.00255.00120003085000
2008-08-29261.00268.00261.00263.00200005310000
2008-08-28256.00261.00256.00261.0080002079000
2008-08-27253.00261.00251.00261.00130003301000
2008-08-26267.00267.00262.00264.00290007657000
2008-08-25272.00272.00267.00268.00160004298000
2008-08-22264.00279.00264.00273.0070001913000
2008-08-21269.00270.00265.00269.00220005889000
2008-08-20281.00281.00278.00278.00280007850000
2008-08-19270.00276.00270.00276.00130003539000
2008-08-18269.00275.00264.00275.00150004081000
2008-08-15267.00274.00266.00274.00190005135000
2008-08-14280.00280.00276.00278.0070001954000
2008-08-13281.00285.00278.00285.00180005060000
2008-08-12283.00288.00281.00288.00100002842000
2008-08-11292.00292.00287.00288.00100002889000
2008-08-08282.00284.00281.00282.0060001691000
2008-08-07291.00292.00287.00289.0090002600000
2008-08-06289.00296.00288.00294.00150004367000
2008-08-05295.00296.00290.00290.00110003240000
2008-08-04297.00298.00287.00296.00170005019000
2008-08-01294.00298.00294.00298.003000887000
2008-07-31299.00299.00294.00294.0070002078000
2008-07-30299.00299.00299.00299.003000897000
2008-07-29295.00295.00288.00293.0090002617000
2008-07-28297.00298.00295.00298.0070002076000
2008-07-25298.00303.00298.00299.0060001800000
2008-07-24302.00306.00301.00303.00140004243000
2008-07-23296.00307.00296.00303.00140004239000
2008-07-22290.00295.00290.00295.00200005815000
2008-07-18284.00290.00284.00290.00150004332000
2008-07-17283.00286.00283.00286.0070001994000
2008-07-16281.00282.00281.00282.0040001126000
2008-07-15282.00282.00278.00279.00180005037000
2008-07-14278.00282.00278.00281.00130003632000
2008-07-11288.00288.00282.00283.00110003116000
2008-07-10285.00289.00285.00288.0060001721000
2008-07-09299.00301.00294.00294.00140004159000
2008-07-08298.00298.00296.00296.0050001485000
2008-07-07302.00302.00297.00300.00150004506000
2008-07-04296.00302.00296.00302.00210006267000
2008-07-03301.00301.00299.00300.0090002703000
2008-07-02302.00305.00301.00302.00130003938000
2008-07-01302.00305.00302.00305.0040001213000
2008-06-30301.00304.00301.00304.00110003341000
2008-06-27307.00307.00301.00302.00230006997000
2008-06-26305.00305.00301.00302.00100003024000
2008-06-25304.00305.00301.00305.0080002419000
2008-06-24304.00305.00304.00304.0090002737000
2008-06-23305.00305.00300.00304.00130003945000
2008-06-20320.00320.00300.00307.004100012893000
2008-06-19311.00317.00311.00315.00270008495000
2008-06-18313.00313.00310.00311.003300010316000
2008-06-17303.00304.00303.00303.0060001822000
2008-06-16298.00305.00298.00301.00100003016000
2008-06-13312.00312.00302.00308.00310009587000
2008-06-12298.00307.00293.00307.003600010770000
2008-06-11304.00304.00292.00298.00210006244000
2008-06-10306.00306.00302.00304.00160004858000
2008-06-09307.00310.00305.00306.00200006136000

   ※ 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。 

Twitter