[7925 東証1部] 前澤化成工業 日足 時系列データ

[7925 東証1部] 前澤化成工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291214.001216.001208.001209.0032003877500
2017-05-261219.001220.001211.001211.0046005586200
2017-05-251218.001223.001218.001218.0034004149800
2017-05-241228.001228.001217.001218.0048005854400
2017-05-231223.001223.001215.001219.0059007189500
2017-05-221231.001231.001163.001216.001440017401600
2017-05-191230.001230.001220.001221.0080009784800
2017-05-181230.001230.001219.001226.0073008942700
2017-05-171237.001237.001230.001233.0068008384600
2017-05-161235.001237.001226.001237.001440017767900
2017-05-151231.001242.001217.001235.002770034041300
2017-05-121220.001223.001217.001223.0080009773300
2017-05-111223.001224.001220.001223.0074009048500
2017-05-101220.001225.001216.001223.001080013193100
2017-05-091212.001224.001212.001222.0079009639300
2017-05-081199.001226.001199.001226.001840022414200
2017-05-021198.001202.001190.001201.00850010202000
2017-05-011186.001192.001185.001190.0051006059200
2017-04-281179.001192.001176.001185.0050005918000
2017-04-271181.001192.001177.001190.00860010222000
2017-04-261173.001183.001173.001181.0069008136500
2017-04-251153.001179.001151.001173.0067007845900
2017-04-241150.001154.001144.001147.0064007344900
2017-04-211138.001146.001135.001145.0042004792500
2017-04-201138.001142.001126.001127.0060006795600
2017-04-191132.001148.001131.001134.001150013089000
2017-04-181145.001145.001125.001132.0082009299700
2017-04-171111.001128.001111.001120.001100012325700
2017-04-141106.001113.001105.001110.0081008982800
2017-04-131109.001115.001108.001111.00930010342700
2017-04-121115.001115.001105.001109.0084009326200
2017-04-111119.001128.001117.001117.0075008411700
2017-04-101122.001136.001122.001122.0050005636100
2017-04-071124.001139.001114.001117.001110012473800
2017-04-061159.001159.001118.001119.001170013250700
2017-04-051162.001167.001159.001159.0061007089500
2017-04-041187.001187.001161.001168.00900010548200
2017-04-031178.001189.001163.001181.00940011109900
2017-03-311181.001184.001162.001162.001130013191600
2017-03-301185.001196.001173.001179.0082009699400
2017-03-291188.001199.001186.001192.001100013110900
2017-03-281186.001220.001186.001220.001600019288900
2017-03-271181.001186.001181.001185.00860010182400
2017-03-241182.001191.001182.001185.0045005335400
2017-03-231182.001194.001182.001183.0031003670700
2017-03-221194.001200.001183.001183.0065007733100
2017-03-211192.001209.001192.001202.0080009606000
2017-03-171200.001200.001188.001190.0068008103700
2017-03-161190.001199.001190.001199.00860010284600
2017-03-151191.001192.001190.001190.0049005835800
2017-03-141198.001198.001185.001197.0078009305800
2017-03-131197.001199.001195.001198.0059007065400
2017-03-101185.001195.001182.001191.002120025158700
2017-03-091174.001185.001174.001185.0041004845600
2017-03-081175.001179.001173.001177.0052006118200
2017-03-071170.001178.001170.001175.0042004935200
2017-03-061187.001187.001171.001178.00860010142500
2017-03-031186.001190.001184.001189.0052006172600
2017-03-021190.001193.001185.001190.001150013679300
2017-03-011191.001191.001183.001188.0063007480700
2017-02-281199.001199.001194.001195.0048005743900
2017-02-271193.001194.001184.001189.00900010712100
2017-02-241195.001197.001193.001194.0037004420400
2017-02-231214.001214.001195.001200.0054006485100
2017-02-221210.001210.001197.001202.0041004930000
2017-02-211202.001207.001199.001207.0052006258800
2017-02-201198.001211.001198.001209.0041004938000
2017-02-171210.001217.001202.001205.0052006276900
2017-02-161213.001215.001205.001210.0054006539700
2017-02-151207.001214.001201.001213.0074008951700
2017-02-141202.001216.001195.001197.00860010367500
2017-02-131197.001203.001191.001200.0076009100200
2017-02-101182.001191.001162.001191.001070012692800
2017-02-091172.001175.001165.001170.0061007147400
2017-02-081159.001175.001159.001172.00970011336800
2017-02-071162.001165.001160.001160.0083009649600
2017-02-061164.001180.001163.001164.0063007354300
2017-02-031157.001166.001157.001163.0032003718400
2017-02-021181.001198.001163.001164.001340015716000
2017-02-011202.001202.001180.001181.001460017355100
2017-01-311214.001216.001200.001200.00990011925400
2017-01-301200.001217.001198.001216.00850010291700
2017-01-271216.001220.001199.001200.002000024185400
2017-01-261200.001215.001195.001213.001330016051300
2017-01-251180.001195.001180.001191.001020012133600
2017-01-241193.001193.001170.001176.001130013304600
2017-01-231196.001199.001178.001194.00930011088300
2017-01-201203.001205.001194.001196.007050084601800
2017-01-191199.001209.001199.001209.001070012896400
2017-01-181198.001198.001183.001190.001000011895000
2017-01-171199.001203.001185.001199.002500029927400
2017-01-161201.001219.001198.001217.002090025283300
2017-01-131198.001203.001198.001201.004790057494400
2017-01-121202.001202.001198.001199.002490029869200
2017-01-111199.001203.001195.001202.00105800126969200
2017-01-101196.001201.001185.001190.004230050553200
2017-01-061190.001198.001182.001196.0083009871800
2017-01-051199.001199.001186.001190.001210014423300
2017-01-041186.001201.001186.001195.002080024849100
2016-12-301190.001200.001175.001195.001100013108600
2016-12-291193.001195.001183.001190.001570018682900
2016-12-281182.001206.001182.001201.002480029572000
2016-12-271182.001184.001179.001182.001120013241900
2016-12-261180.001182.001175.001179.001320015567900
2016-12-221176.001182.001170.001180.00940011063400
2016-12-211173.001180.001171.001178.0075008818900
2016-12-201179.001180.001166.001180.00900010596800
2016-12-191180.001180.001170.001172.0082009619100
2016-12-161175.001178.001171.001175.001780020911000
2016-12-151175.001176.001169.001175.001020011965200
2016-12-141180.001180.001171.001175.0084009874200
2016-12-131170.001184.001160.001184.001180013884200
2016-12-121170.001173.001156.001166.00890010374700
2016-12-091153.001173.001153.001170.001810021006100
2016-12-081175.001177.001167.001177.001680019716600
2016-12-071165.001172.001163.001169.00870010169200
2016-12-061170.001175.001167.001167.001140013335000
2016-12-051163.001171.001163.001170.0082009575700
2016-12-021173.001174.001166.001169.001460017079200
2016-12-011175.001177.001170.001173.001110013034100
2016-11-301182.001182.001169.001174.0079009282000
2016-11-291174.001181.001174.001180.001170013777200
2016-11-281177.001183.001170.001182.002110024864400
2016-11-251183.001184.001174.001184.00890010500500
2016-11-241175.001183.001167.001182.001320015564500
2016-11-221170.001178.001164.001173.001980023197500
2016-11-211170.001178.001167.001170.001910022363900
2016-11-181169.001175.001166.001174.001130013247400
2016-11-171172.001172.001159.001169.0082009573300
2016-11-161144.001174.001144.001174.002140024775200
2016-11-151140.001163.001136.001140.002220025453100
2016-11-141129.001139.001128.001136.001440016328800
2016-11-111128.001130.001110.001111.001600017860300
2016-11-101140.001140.001100.001128.002120023769100
2016-11-091131.001138.001088.001088.002200024347200
2016-11-081134.001134.001123.001131.001210013657300
2016-11-071131.001134.001124.001134.001270014352800
2016-11-041127.001135.001112.001134.001370015424500
2016-11-021138.001140.001125.001139.001800020449600
2016-11-011098.001144.001098.001141.003900043893500
2016-10-311098.001109.001096.001098.002100023094700
2016-10-281080.001098.001077.001098.005200056842100
2016-10-271080.001087.001065.001071.001580016948200
2016-10-261060.001080.001058.001080.002960031733700
2016-10-251047.001061.001047.001061.002770029276800
2016-10-241039.001051.001036.001046.002140022323700
2016-10-211030.001036.001027.001036.001090011260300
2016-10-201030.001030.001024.001030.001270013056200
2016-10-191021.001029.001019.001028.001190012196900
2016-10-181021.001022.001019.001021.0052005306000
2016-10-171018.001024.001011.001019.001060010801400
2016-10-141011.001019.001011.001018.001050010658300
2016-10-131014.001014.001003.001011.001310013228700
2016-10-121006.001016.001006.001008.001450014660200
2016-10-111011.001011.001001.001009.001160011681600
2016-10-071005.001012.001005.001011.001030010401900
2016-10-061024.001024.001009.001009.001670016951000
2016-10-051013.001022.001008.001018.001570015973900
2016-10-041007.001014.001000.001013.001490015032400
2016-10-031001.001009.00994.001001.001280012851200
2016-09-301008.001009.00991.00991.004380043789700
2016-09-291023.001027.001012.001020.003360034257800
2016-09-281016.001032.001016.001024.007740078956300
2016-09-271050.001061.001046.001061.00133000140208600
2016-09-261064.001065.001058.001062.005070053919100
2016-09-231062.001064.001055.001062.003180033753800
2016-09-211044.001055.001032.001055.005760060166600
2016-09-201028.001040.001025.001030.002720028054000
2016-09-161013.001037.001013.001037.001760018009000
2016-09-151017.001018.001011.001012.001070010842000
2016-09-141020.001020.001007.001017.002750027966900
2016-09-131028.001032.001022.001023.001440014781800
2016-09-121024.001027.001020.001025.002010020576500
2016-09-091042.001042.001027.001032.002070021478400
2016-09-081039.001046.001039.001042.001400014585400
2016-09-071033.001039.001028.001039.002030021024200
2016-09-061027.001037.001027.001033.001780018348600
2016-09-051022.001028.001020.001025.002990030582800
2016-09-021014.001018.001014.001018.0056005690300
2016-09-011012.001015.001008.001012.0083008393200
2016-08-311001.001012.001001.001012.001020010262500
2016-08-30999.001008.00999.001004.0086008613800
2016-08-29999.001008.00999.001003.001220012222500
2016-08-261004.001007.00995.00998.001340013405100
2016-08-25994.001005.00994.00996.0066006580800
2016-08-24994.00996.00993.00995.0064006364900
2016-08-231001.001004.00992.00992.001330013233700
2016-08-221003.001006.00999.001003.0062006214900
2016-08-19992.00999.00992.00994.0088008751100
2016-08-18993.001010.00992.00992.001080010754300
2016-08-17999.001003.00993.00997.001450014446600
2016-08-161012.001017.001000.001000.001740017509000
2016-08-151013.001032.001012.001012.0082008326500
2016-08-121023.001023.001014.001014.0067006815500
2016-08-101014.001031.001014.001016.0047004782900
2016-08-091007.001029.001007.001026.0044004496300
2016-08-081012.001019.001007.001016.001010010235600
2016-08-051010.001020.001009.001011.0062006283400
2016-08-041017.001024.001010.001017.001170011878500
2016-08-031027.001030.001014.001024.001060010843500
2016-08-021031.001043.001031.001032.0067006928400
2016-08-011043.001043.001033.001036.0066006841700
2016-07-291032.001047.001026.001047.0085008829900
2016-07-281040.001045.001026.001043.001360014128300
2016-07-271029.001038.001028.001037.001000010339900
2016-07-261025.001029.001021.001023.001680017200300
2016-07-251029.001030.001027.001030.0090009264700
2016-07-221023.001029.001023.001028.0043004414200
2016-07-211028.001038.001028.001037.0080008271200
2016-07-201017.001033.001016.001033.0055005632700
2016-07-191032.001032.001009.001026.001800018455500
2016-07-151030.001038.001029.001032.0091009390100
2016-07-141035.001038.001030.001030.001220012618100
2016-07-131035.001038.001025.001035.0078008066800
2016-07-121019.001038.001019.001027.001840018941000
2016-07-111015.001021.001008.001015.0098009938100
2016-07-081005.001005.00991.00991.001050010462500
2016-07-071008.001015.001001.001005.001110011150500
2016-07-061007.001017.001005.001012.001340013535200
2016-07-051025.001026.001010.001020.0085008644900
2016-07-041025.001030.001020.001025.0061006252200
2016-07-011005.001033.001005.001030.001140011663500
2016-06-301006.001012.00998.001007.0071007148400
2016-06-29992.001009.00992.001005.0080008025900
2016-06-28971.001002.00971.00992.0086008517800
2016-06-27963.00989.00963.00979.001210011833000
2016-06-241024.001024.00960.00960.002100020477200
2016-06-231006.001018.00999.001017.001160011732500
2016-06-221013.001015.001001.001006.001130011401100
2016-06-21998.001015.00992.001013.001460014658200
2016-06-20991.00999.00991.00998.0088008761200
2016-06-17990.00991.00979.00989.001040010255700
2016-06-16980.00980.00972.00976.002190021389300
2016-06-15985.00989.00981.00981.00101009939000
2016-06-14976.00986.00972.00986.002020019846700
2016-06-13979.00981.00973.00974.001800017555600
2016-06-10980.00983.00978.00980.002250022047300
2016-06-09988.00991.00981.00987.0061006012300
2016-06-08986.00988.00979.00987.0089008758100
2016-06-07982.00988.00982.00985.0050004922300
2016-06-06982.00986.00976.00985.001330013054400
2016-06-03981.00989.00981.00986.0061006009200
2016-06-02984.00988.00980.00980.00101009921100
2016-06-01987.00994.00982.00986.001040010254600
2016-05-31985.00988.00983.00985.0084008280100
2016-05-30989.00989.00981.00984.0056005521500
2016-05-27985.00985.00979.00985.0090008842100
2016-05-26987.00987.00979.00980.0088008640500
2016-05-25988.00995.00978.00980.001200011774100
2016-05-24982.00985.00982.00982.0054005308600

   ※ 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