[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 
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
2016-05-23988.00989.00980.00982.001540015132900
2016-05-20985.00992.00985.00988.001040010270000
2016-05-19999.00999.00985.00987.001400013849500
2016-05-18987.00999.00983.00989.001490014723600
2016-05-17989.00992.00985.00988.0091008984200
2016-05-16999.001004.00984.00985.001800017829500
2016-05-13997.001002.00990.00990.001090010835800
2016-05-121002.001011.00991.00997.0084008389800
2016-05-111027.001027.001004.001016.0092009345400
2016-05-10998.001016.00998.001011.0096009676800
2016-05-09999.001005.00988.00996.0072007162500
2016-05-06996.00998.00986.00996.0088008729900
2016-05-02995.001003.00988.00994.001770017567200
2016-04-281020.001031.001003.001005.0095009615500
2016-04-271025.001029.001018.001020.0079008075200
2016-04-261034.001034.001015.001025.0061006245800
2016-04-251031.001035.001025.001033.001360014011800
2016-04-221022.001029.001015.001029.0062006356300
2016-04-211025.001029.001016.001028.001170012000400
2016-04-201015.001023.001005.001007.001030010421100
2016-04-191017.001017.001002.001016.0090009106200
2016-04-181000.001001.00993.00996.001290012865600
2016-04-151007.001011.001003.001005.0062006240900
2016-04-141006.001010.00997.001009.001080010862000
2016-04-13988.001003.00988.00993.001100010946600
2016-04-12985.00993.00980.00982.0086008465900
2016-04-11983.00988.00971.00981.001120010962500
2016-04-08983.00999.00974.00983.001650016280400
2016-04-07985.001004.00985.00989.0097009604800
2016-04-06992.001017.00986.00989.001520015089900
2016-04-051029.001029.00996.00997.001770017798900
2016-04-041012.001034.001012.001032.001320013547700
2016-04-011032.001038.001010.001012.002080021173200
2016-03-311066.001068.001031.001032.0093009701500
2016-03-301055.001079.001038.001066.001150012252700
2016-03-291053.001066.001031.001058.001210012757000
2016-03-281064.001078.001055.001078.001390014849100
2016-03-251065.001069.001056.001064.001160012337800
2016-03-241063.001073.001056.001062.001090011590500
2016-03-231080.001083.001066.001068.001930020805300
2016-03-221040.001085.001038.001085.001470015533300
2016-03-181042.001042.001015.001027.001540015851600
2016-03-171052.001058.001030.001042.001070011200200
2016-03-161043.001054.001043.001043.0089009297000
2016-03-151048.001060.001035.001043.001160012175500
2016-03-141035.001046.001027.001046.001410014650800
2016-03-111021.001033.001012.001030.003550036327800
2016-03-101010.001025.001000.001021.001320013423500
2016-03-09997.001007.00997.001000.0063006304200
2016-03-081005.001015.00995.001000.001150011537800
2016-03-071002.001021.00996.001005.001070010761400
2016-03-04996.001005.00994.00999.001090010877900
2016-03-03986.00995.00984.00995.0087008615800
2016-03-02985.00988.00975.00986.001480014563300
2016-03-01971.00974.00965.00966.001520014711000
2016-02-29993.00993.00970.00970.002150021066400
2016-02-26977.00994.00973.00989.001430014072200
2016-02-25964.00980.00964.00976.001620015759200
2016-02-24965.00979.00963.00963.001500014537400
2016-02-23975.00985.00969.00969.001470014307600
2016-02-22977.00982.00971.00975.001890018438900
2016-02-191000.001004.00976.00976.001970019353100
2016-02-181027.001027.00997.001006.0084008505700
2016-02-17997.001030.00989.001005.0085008558000
2016-02-161006.001049.00981.00982.001080010857100
2016-02-15989.001010.00989.001006.0083008302900
2016-02-12995.001000.00960.00961.002500024451100
2016-02-101055.001055.00999.001001.002170021866500
2016-02-091020.001040.001017.001025.0088009027400
2016-02-081025.001069.001025.001052.001320013917700
2016-02-051042.001048.001029.001034.0082008508900
2016-02-041031.001053.001030.001042.0080008317500
2016-02-031050.001054.001034.001045.0062006463200
2016-02-021060.001075.001055.001062.0069007341300
2016-02-011040.001064.001040.001060.001170012334500
2016-01-291015.001044.001010.001037.001580016187200
2016-01-281028.001028.001015.001015.001750017858800
2016-01-271013.001035.001013.001032.0095009764100
2016-01-261022.001026.001012.001012.001060010776700
2016-01-251030.001038.001020.001030.001350013920600
2016-01-221000.001032.001000.001025.001470014936100
2016-01-211005.001033.00992.00992.001720017323200
2016-01-201041.001042.001018.001021.001390014332400
2016-01-191061.001073.001037.001041.001040010922800
2016-01-181045.001065.001040.001051.001520015940700
2016-01-151046.001066.001044.001047.0082008619800
2016-01-141057.001060.001034.001045.002050021412600
2016-01-131057.001083.001054.001071.001050011217900
2016-01-121075.001076.001057.001057.001760018751500
2016-01-081090.001113.001081.001090.001650018068600
2016-01-071111.001114.001093.001093.001170012870800
2016-01-061124.001133.001101.001112.0075008359600
2016-01-051106.001138.001101.001132.001190013415400
2016-01-041126.001134.001100.001121.001750019562800
2015-12-301145.001145.001095.001142.001580017802800
2015-12-291118.001145.001115.001144.001350015316500
2015-12-281100.001137.001100.001135.0071008005400
2015-12-251115.001116.001102.001102.001630018090200
2015-12-241119.001130.001111.001115.001020011431600
2015-12-221120.001127.001119.001119.001310014695500
2015-12-211123.001139.001105.001119.001490016627400
2015-12-181144.001163.001135.001138.001560017875800
2015-12-171134.001149.001128.001142.002850032478100
2015-12-161121.001133.001120.001129.002040022983700
2015-12-151122.001128.001115.001115.001100012310500
2015-12-141130.001130.001112.001127.001190013360800
2015-12-111131.001147.001131.001143.003960044977300
2015-12-101117.001121.001114.001120.002000022368700
2015-12-091126.001134.001118.001118.001280014367900
2015-12-081130.001141.001121.001127.001370015494000
2015-12-071122.001137.001117.001125.002480027978900
2015-12-041109.001119.001097.001117.001990022105400
2015-12-031107.001120.001101.001117.002850031771700
2015-12-021101.001110.001096.001107.004150045820400
2015-12-011106.001106.001092.001098.002880031614300
2015-11-301110.001110.001098.001101.004440048929500
2015-11-271111.001118.001097.001099.002980032937000
2015-11-261119.001119.001110.001111.002670029755300

   ※ 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