[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 
2017-12-18486.00490.00486.00488.00125006100100
2017-12-15486.00487.00483.00487.0065003151900
2017-12-14484.00488.00483.00486.0035001698200
2017-12-13484.00488.00483.00488.0066003199800
2017-12-12484.00487.00482.00484.0055002661900
2017-12-11480.00487.00480.00487.00147007115300
2017-12-08477.00479.00477.00477.0041001957000
2017-12-07473.00477.00473.00476.001700805900
2017-12-06473.00476.00473.00474.0033001567800
2017-12-05475.00478.00470.00473.00153007243100
2017-12-04478.00479.00473.00475.002170010325700
2017-12-01478.00481.00477.00478.0063003018400
2017-11-30475.00478.00474.00477.00210009986700
2017-11-29482.00483.00479.00483.0044002115800
2017-11-28485.00485.00480.00485.0075003620600
2017-11-27480.00486.00473.00484.002630012579000
2017-11-24490.00490.00474.00479.002490012007500
2017-11-22479.00483.00475.00482.00126006048500
2017-11-21474.00479.00472.00479.0084003988400
2017-11-20466.00474.00466.00474.0049002296000
2017-11-17470.00473.00462.00466.00141006584700
2017-11-16467.00473.00465.00468.00104004868900
2017-11-15486.00486.00467.00468.003590017069100
2017-11-14493.00552.00485.00490.0017740091196700
2017-11-13480.00489.00480.00483.00196009448800
2017-11-10472.00485.00472.00481.0064003057400
2017-11-09481.00485.00473.00476.00122005830500
2017-11-08490.00490.00480.00481.00141006810400
2017-11-07476.00490.00475.00490.00158007583000
2017-11-06474.00479.00474.00479.0056002676100
2017-11-02474.00477.00473.00474.0030001424400
2017-11-01478.00478.00474.00474.0057002714900
2017-10-31476.00478.00476.00478.001600763500
2017-10-30476.00478.00474.00477.0080003808600
2017-10-27473.00480.00470.00476.00102004830000
2017-10-26477.00479.00472.00473.00177008407300
2017-10-25484.00484.00474.00475.002550012224800
2017-10-24478.00482.00473.00482.00163007762200
2017-10-23477.00481.00474.00481.00101004808800
2017-10-20478.00479.00475.00477.00147007009500
2017-10-19484.00484.00476.00483.002530012144000
2017-10-18475.00484.00475.00483.00114005451800
2017-10-17472.00475.00469.00475.00166007833400
2017-10-16471.00475.00470.00473.002820013322800
2017-10-13469.00475.00467.00471.00100004702200
2017-10-12471.00473.00470.00470.00123005794600
2017-10-11478.00478.00470.00473.00103004869000
2017-10-10476.00479.00473.00479.0096004559000
2017-10-06483.00483.00475.00479.00133006360500
2017-10-05483.00485.00483.00485.0034001645600
2017-10-04484.00487.00484.00486.0032001554300
2017-10-03484.00488.00479.00488.00182008770500
2017-10-02488.00491.00481.00486.0082003976500
2017-09-29489.00495.00481.00488.00125006090200
2017-09-28490.00495.00483.00495.002620012889900
2017-09-27487.00491.00474.00490.00106005152400
2017-09-26497.00498.00492.00494.0079003918600
2017-09-25492.00498.00485.00498.003010014726700
2017-09-22491.00494.00490.00494.004150020454600
2017-09-21494.00494.00488.00488.002290011263700
2017-09-20489.00494.00488.00494.00132006468800
2017-09-19497.00497.00483.00485.00184009021200
2017-09-15496.00500.00478.00499.002400011786400
2017-09-14495.00496.00487.00496.002730013428600
2017-09-13486.00491.00481.00491.002390011628300
2017-09-12482.00488.00477.00486.002230010755600
2017-09-11475.00483.00473.00483.002100010017000
2017-09-08472.00473.00470.00473.0091004287900
2017-09-07471.00472.00468.00472.0091004279800
2017-09-06469.00470.00464.00469.00142006647100
2017-09-05470.00473.00468.00470.00169007939000
2017-09-04470.00471.00467.00470.0064003005000
2017-09-01470.00474.00466.00466.002760012953900
2017-08-31474.00475.00470.00473.0043002030800
2017-08-30470.00476.00469.00475.0060002840700
2017-08-29473.00473.00469.00471.0038001789200
2017-08-28474.00476.00474.00474.0053002516300
2017-08-25478.00478.00473.00474.0073003483000
2017-08-24472.00476.00466.00476.00131006159100
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

   ※ 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