[7953 東証2部] 菊水化学工業 日足 時系列データ

[7953 東証2部] 菊水化学工業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23478.00478.00471.00472.00132006287000
2017-08-22459.00482.00459.00474.002740012947900
2017-08-21460.00462.00455.00459.00168007708000
2017-08-18454.00459.00450.00459.00118005373900
2017-08-17454.00459.00451.00459.002230010184000
2017-08-16450.00453.00447.00452.00101004545900
2017-08-15443.00455.00440.00448.00105004689400
2017-08-14441.00444.00440.00442.00106004679700
2017-08-10447.00447.00443.00444.00135005994600
2017-08-09453.00453.00443.00447.00155006915100
2017-08-08460.00460.00445.00449.00187008452000
2017-08-07448.00458.00448.00456.00150006799700
2017-08-04450.00450.00442.00448.0088003922800
2017-08-03448.00450.00444.00446.00102004560400
2017-08-02443.00450.00441.00450.0082003653200
2017-08-01450.00450.00441.00443.00215009563100
2017-07-31446.00452.00445.00450.00102004564400
2017-07-28449.00449.00441.00448.00175007793600
2017-07-27451.00455.00449.00449.00137006195000
2017-07-26452.00460.00449.00453.002310010495300
2017-07-25450.00453.00446.00451.003380015217200
2017-07-24436.00448.00435.00448.00216009488600
2017-07-21439.00439.00434.00436.002830012384400
2017-07-20436.00438.00432.00435.00221009601100
2017-07-19435.00439.00432.00435.00215009350500
2017-07-18441.00444.00433.00435.004230018523800
2017-07-14447.00450.00445.00447.00121005412600
2017-07-13449.00451.00444.00449.00132005918400
2017-07-12446.00448.00441.00447.00182008092100
2017-07-11445.00445.00439.00444.00197008710800
2017-07-10440.00444.00437.00444.0073003220000
2017-07-07438.00440.00436.00436.00106004640100
2017-07-06435.00440.00433.00439.0090003920300
2017-07-05434.00436.00433.00433.0061002647900
2017-07-04432.00434.00432.00433.0069002985700
2017-07-03433.00434.00431.00431.00134005795100
2017-06-30432.00436.00426.00433.002830012236600
2017-06-29435.00436.00433.00434.001500651200
2017-06-28436.00438.00430.00433.002340010125800
2017-06-27436.00440.00433.00437.00104004537300
2017-06-26437.00440.00434.00437.00164007164700
2017-06-23439.00439.00434.00437.00163007121800
2017-06-22438.00440.00434.00439.0096004191100
2017-06-21439.00439.00432.00438.00147006419700
2017-06-20433.00442.00432.00439.002850012466300
2017-06-19431.00435.00431.00432.00141006117700
2017-06-16428.00430.00427.00430.00125005357900
2017-06-15433.00433.00428.00432.0092003952900
2017-06-14427.00434.00427.00431.00104004457500
2017-06-13427.00430.00426.00428.0078003336300
2017-06-12427.00434.00425.00434.00127005422200
2017-06-09430.00430.00426.00427.00100004280000
2017-06-08430.00430.00427.00430.00154006596100
2017-06-07428.00432.00428.00430.0028001203000
2017-06-06431.00433.00428.00428.00122005252000
2017-06-05434.00434.00431.00432.0024001038000
2017-06-02428.00435.00428.00432.00113004881900
2017-06-01429.00432.00428.00432.0027001159100
2017-05-31430.00430.00429.00429.00300128800
2017-05-30427.00435.00427.00429.0087003746900
2017-05-29428.00434.00426.00427.0082003523400
2017-05-26430.00430.00428.00428.0038001633300
2017-05-25435.00435.00427.00430.00154006661600
2017-05-24429.00432.00427.00432.0076003266500
2017-05-23428.00432.00427.00429.0041001762500
2017-05-22427.00430.00425.00428.0098004190400
2017-05-19429.00429.00421.00427.0093003966700
2017-05-18421.00426.00419.00426.00111004671600
2017-05-17428.00435.00426.00429.00141006039800
2017-05-16430.00434.00426.00428.00175007497800
2017-05-15436.00436.00426.00430.003120013434400
2017-05-12424.00435.00420.00432.003140013457800
2017-05-11417.00450.00414.00424.008920037689400
2017-05-10417.00420.00415.00417.0095003966400
2017-05-09420.00421.00414.00416.003820015911100
2017-05-08425.00425.00418.00421.00129005431100
2017-05-02421.00423.00417.00418.00105004413200
2017-05-01423.00423.00419.00421.0053002235400
2017-04-28423.00423.00417.00418.0039001636700
2017-04-27419.00423.00419.00419.0035001468200
2017-04-26424.00424.00418.00418.0048002019300
2017-04-25430.00430.00416.00420.00133005654400
2017-04-24417.00420.00415.00419.0056002343300
2017-04-21419.00419.00410.00416.0078003250100
2017-04-20410.00413.00409.00412.0050002056200
2017-04-19405.00410.00405.00409.00106004313400
2017-04-18416.00417.00411.00413.0048001985200
2017-04-17406.00410.00405.00410.0042001711300
2017-04-14402.00406.00401.00406.0094003784500
2017-04-13408.00411.00400.00407.002660010773000
2017-04-12417.00417.00408.00411.00240009900200
2017-04-11426.00426.00417.00417.00141005940200
2017-04-10430.00430.00425.00426.0035001498600
2017-04-07430.00432.00425.00428.0099004225900
2017-04-06450.00450.00425.00430.003550015427500
2017-04-05449.00460.00449.00456.00205009310800
2017-04-04465.00465.00453.00464.00143006575000
2017-04-03465.00471.00458.00465.00185008569200
2017-03-31465.00468.00461.00468.00121005640400
2017-03-30463.00466.00455.00465.00104004791500
2017-03-29463.00469.00461.00463.00114005272800
2017-03-28470.00477.00465.00472.002890013584600
2017-03-27456.00472.00456.00470.003240015107600
2017-03-24465.00467.00452.00457.00213009830100
2017-03-23447.00465.00445.00465.00211009577900
2017-03-22443.00448.00442.00447.00203009042800
2017-03-21445.00445.00442.00445.00108004799000
2017-03-17443.00443.00441.00443.0055002431900
2017-03-16443.00444.00440.00441.0056002474700
2017-03-15442.00443.00440.00443.0042001854500
2017-03-14441.00443.00438.00442.00151006648600
2017-03-13444.00444.00439.00441.00134005914900
2017-03-10442.00443.00440.00443.0084003710000
2017-03-09440.00442.00439.00442.0024001057600
2017-03-08437.00441.00437.00440.0065002855800
2017-03-07437.00438.00437.00437.0038001662600
2017-03-06442.00442.00439.00439.0090003965400
2017-03-03442.00443.00441.00442.0033001457500
2017-03-02445.00445.00443.00443.0061002706100
2017-03-01437.00445.00431.00443.002570011235700
2017-02-28439.00440.00439.00439.0044001931700
2017-02-27442.00442.00435.00439.00121005295200
2017-02-24439.00439.00437.00439.0098004300300
2017-02-23430.00435.00430.00433.0062002679700
2017-02-22433.00433.00429.00429.00210009034800
2017-02-21435.00435.00433.00435.0092003998600
2017-02-20437.00440.00432.00434.00193008393900
2017-02-17436.00436.00427.00435.0087003752500
2017-02-16438.00438.00431.00438.00114004947200
2017-02-15437.00439.00434.00438.0047002055000
2017-02-14429.00438.00429.00437.0084003652200
2017-02-13426.00430.00425.00429.0044001880900
2017-02-10428.00428.00425.00425.001400596900
2017-02-09428.00428.00424.00428.0055002337500
2017-02-08425.00429.00424.00429.0065002764200
2017-02-07427.00429.00424.00428.0064002729800
2017-02-06426.00431.00426.00429.0042001798400
2017-02-03426.00427.00426.00426.0036001534600
2017-02-02427.00429.00425.00426.0041001748200
2017-02-01426.00429.00426.00426.0036001535600
2017-01-31429.00429.00426.00426.0069002943900
2017-01-30429.00432.00429.00429.0073003133400
2017-01-27429.00432.00426.00429.0051002184400
2017-01-26433.00433.00430.00430.0026001123000
2017-01-25435.00435.00427.00427.0093004033600
2017-01-24430.00430.00427.00429.0025001071400
2017-01-23430.00431.00430.00430.001500646000
2017-01-20432.00432.00425.00429.00185007922600
2017-01-19429.00431.00426.00429.0072003091500
2017-01-18425.00430.00425.00428.0079003376800
2017-01-17426.00429.00424.00424.0050002129800
2017-01-16425.00428.00425.00428.0057002428100
2017-01-13426.00429.00426.00426.0059002521100
2017-01-12429.00430.00425.00427.0087003722400
2017-01-11429.00429.00425.00427.0073003113600
2017-01-10429.00430.00425.00426.00105004488200
2017-01-06428.00430.00424.00430.0057002429400
2017-01-05430.00430.00426.00426.0035001496500
2017-01-04424.00428.00423.00427.00102004337600
2016-12-30421.00426.00421.00425.0074003138600
2016-12-29422.00423.00421.00421.0024001012500
2016-12-28424.00426.00420.00426.0054002284000
2016-12-27430.00430.00420.00424.002970012608700
2016-12-26435.00435.00430.00431.0074003198900
2016-12-22435.00436.00426.00430.00217009396000
2016-12-21433.00433.00424.00426.002410010397200
2016-12-20426.00427.00420.00425.00177007507900
2016-12-19434.00438.00420.00425.004300018400600
2016-12-16432.00478.00432.00448.0020230091757900
2016-12-15411.00430.00408.00429.006850028977800
2016-12-14408.00414.00406.00413.004110016829000
2016-12-13410.00410.00406.00408.00116004732300
2016-12-12406.00410.00406.00410.00164006681700
2016-12-09407.00409.00406.00406.00100004072800
2016-12-08407.00411.00406.00406.00143005833800
2016-12-07408.00410.00405.00407.00159006466900
2016-12-06410.00410.00404.00409.00105004266400
2016-12-05408.00410.00407.00408.0057002329000
2016-12-02408.00408.00407.00408.0037001507500
2016-12-01409.00410.00407.00408.0052002124400
2016-11-30408.00409.00405.00406.0034001384600
2016-11-29410.00410.00400.00404.002920011776300
2016-11-28410.00411.00406.00410.0078003189400
2016-11-25418.00418.00408.00410.00235009762100
2016-11-24415.00416.00410.00414.00191007870900
2016-11-22415.00415.00410.00413.0062002560100
2016-11-21413.00413.00406.00409.00143005884100
2016-11-18404.00410.00402.00409.00139005631000
2016-11-17398.00404.00398.00402.0072002884200
2016-11-16403.00404.00396.00398.00181007225700
2016-11-15403.00403.00400.00402.0074002966400
2016-11-14400.00404.00398.00401.00103004121100
2016-11-11400.00402.00396.00399.002640010542800
2016-11-10404.00407.00397.00399.003630014562600
2016-11-09401.00417.00395.00405.009020036152700
2016-11-08416.00420.00411.00411.00110004566600
2016-11-07415.00421.00409.00410.00194008007900
2016-11-04410.00410.00402.00407.00154006245700
2016-11-02423.00423.00402.00407.002750011302300
2016-11-01426.00426.00417.00420.002810011842500
2016-10-31427.00428.00421.00426.00228009715300
2016-10-28420.00422.00419.00420.00211008866800
2016-10-27417.00425.00415.00419.00226009493000
2016-10-26409.00420.00407.00419.007890032605100
2016-10-25405.00409.00404.00404.005410021954300
2016-10-24398.00401.00398.00399.003070012259300
2016-10-21398.00399.00390.00395.006390025237300
2016-10-20395.00396.00389.00390.003770014794000
2016-10-19385.00393.00380.00393.00222008623900
2016-10-18382.00387.00382.00384.001700651300
2016-10-17389.00389.00384.00385.0055002123700
2016-10-14382.00385.00382.00385.002400917500
2016-10-13390.00390.00385.00385.0029001128400
2016-10-12389.00389.00386.00388.002300893700
2016-10-11389.00390.00380.00389.00137005276200
2016-10-07386.00390.00383.00390.002400930700
2016-10-06387.00391.00384.00391.0030001158100
2016-10-05384.00390.00384.00387.0088003415500
2016-10-04382.00387.00382.00383.0027001033500
2016-10-03386.00387.00386.00387.002400928600
2016-09-30383.00392.00382.00382.0032001233100
2016-09-29385.00386.00380.00385.00116004437200
2016-09-28391.00391.00386.00386.0020077700
2016-09-27395.00395.00389.00390.0051001996500
2016-09-26389.00398.00387.00395.00124004861700
2016-09-23392.00392.00386.00389.00161006279200
2016-09-21391.00391.00385.00387.00111004327100
2016-09-20382.00390.00382.00388.0063002434400
2016-09-16384.00385.00380.00382.001600612600
2016-09-15384.00384.00380.00384.001200458300
2016-09-14382.00385.00380.00385.0033001268000
2016-09-13385.00385.00384.00384.0034001308700
2016-09-12383.00383.00370.00377.0062002325100
2016-09-09380.00385.00379.00385.0029001107000
2016-09-08384.00385.00377.00382.0054002062400
2016-09-07378.00385.00376.00379.00203007696100
2016-09-06381.00385.00377.00385.0077002919400
2016-09-05375.00382.00375.00378.0079002990100
2016-09-02372.00374.00370.00370.0045001673900
2016-09-01369.00371.00368.00369.0075002768700
2016-08-31370.00374.00366.00372.0080002949400
2016-08-30367.00372.00367.00369.0029001069800
2016-08-29374.00374.00370.00372.001900707400
2016-08-26370.00370.00368.00369.0039001442400
2016-08-25376.00376.00367.00368.00136005068700
2016-08-24366.00370.00365.00370.0046001687700
2016-08-23366.00370.00366.00366.001600588900
2016-08-22363.00367.00363.00366.002200801000
2016-08-19373.00373.00362.00366.00206007625800
2016-08-18365.00367.00363.00365.0036001314800

   ※ 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