[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 
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
2016-08-17365.00367.00362.00364.0056002042200
2016-08-16372.00375.00361.00365.0059002155200
2016-08-15367.00373.00366.00369.0085003134400
2016-08-12360.00367.00360.00367.0075002721700
2016-08-10366.00370.00360.00362.00200007310400
2016-08-09370.00371.00366.00367.00213007855000
2016-08-08376.00384.00376.00377.0052001971600
2016-08-05378.00386.00378.00379.00700265500
2016-08-04376.00383.00372.00383.0039001470500
2016-08-03376.00387.00371.00376.0074002805400
2016-08-02385.00385.00380.00382.00122004659500
2016-08-01390.00390.00381.00385.0054002086800
2016-07-29390.00390.00389.00390.001000389600
2016-07-28390.00390.00390.00390.001600624000
2016-07-27389.00400.00387.00387.00130005107900
2016-07-26397.00397.00388.00388.0057002238800
2016-07-25401.00402.00396.00399.00231009254200
2016-07-22387.00393.00387.00393.002000777200
2016-07-21385.00393.00385.00393.002600010035300
2016-07-20380.00393.00380.00393.00110004236100
2016-07-19377.00382.00374.00380.0087003295900
2016-07-15375.00377.00374.00375.0080003005900
2016-07-14369.00374.00369.00373.0055002037400
2016-07-13372.00377.00370.00370.0064002375600
2016-07-12364.00374.00364.00370.00210007750700
2016-07-11365.00365.00361.00365.0030001090500
2016-07-08364.00364.00360.00360.0055001985900
2016-07-07365.00365.00362.00362.001400509500
2016-07-06363.00370.00363.00363.002700985800
2016-07-05372.00372.00362.00363.0063002308500
2016-07-04370.00374.00354.00373.00157005702400
2016-07-01366.00369.00361.00365.0039001428100
2016-06-30365.00365.00360.00365.0088003182100
2016-06-29362.00373.00359.00359.00195007070100
2016-06-28358.00360.00351.00360.00181006461000
2016-06-27362.00362.00356.00359.00174006255500
2016-06-24387.00387.00355.00358.003210011801000
2016-06-23372.00379.00372.00376.0041001535000
2016-06-22374.00380.00374.00375.0027001014300
2016-06-21382.00383.00372.00380.00166006317900
2016-06-20364.00374.00362.00374.0057002091900
2016-06-17360.00366.00359.00364.00101003651600
2016-06-16362.00365.00357.00357.0049001764900
2016-06-15366.00367.00363.00367.0036001313100
2016-06-14370.00370.00361.00366.00139005099400
2016-06-13380.00380.00371.00372.0041001535700
2016-06-10374.00382.00374.00378.0074002796400
2016-06-09375.00377.00375.00377.002300863300
2016-06-08376.00379.00376.00376.001500567000
2016-06-07380.00380.00371.00374.0079002960800
2016-06-06383.00383.00377.00380.0035001328900
2016-06-03380.00381.00375.00377.0064002415200
2016-06-02383.00383.00378.00378.0030001143700
2016-06-01376.00380.00376.00380.0054002044000
2016-05-31377.00380.00375.00378.0057002148500
2016-05-30373.00378.00373.00377.0064002408800
2016-05-27373.00378.00372.00373.0083003097700
2016-05-26383.00383.00370.00373.00139005191500
2016-05-25380.00380.00379.00380.00149005659900
2016-05-24377.00378.00374.00377.0028001054700
2016-05-23373.00374.00370.00371.00196007297600
2016-05-20376.00376.00372.00373.00107004014100
2016-05-19371.00375.00371.00375.0048001789500
2016-05-18374.00375.00371.00372.0081003018000
2016-05-17377.00377.00372.00373.0076002846600
2016-05-16381.00382.00377.00379.0098003728000
2016-05-13391.00391.00380.00382.0087003341600
2016-05-12387.00392.00383.00388.00168006500200
2016-05-11390.00400.00388.00390.00167006577300
2016-05-10392.00392.00387.00387.001600621100
2016-05-09393.00393.00380.00385.0043001664600
2016-05-06386.00399.00386.00391.0049001921300
2016-05-02386.00388.00381.00388.00117004512200
2016-04-28396.00402.00390.00396.0064002520800
2016-04-27400.00401.00387.00395.00180007144000
2016-04-26403.00403.00398.00399.0059002363200
2016-04-25406.00406.00399.00401.00136005487100
2016-04-22398.00400.00391.00400.00121004792400
2016-04-21398.00405.00397.00397.004870019502700
2016-04-20397.00397.00391.00396.00148005836400
2016-04-19388.00393.00382.00390.004460017360800
2016-04-18376.00385.00375.00385.00135005119800
2016-04-15372.00378.00369.00375.00150005589100
2016-04-14363.00373.00361.00369.00213007837200
2016-04-13360.00370.00357.00359.00231008324700
2016-04-12357.00362.00352.00357.003240011549300
2016-04-11371.00371.00359.00359.00108003939400
2016-04-08365.00368.00355.00367.005110018457500
2016-04-07375.00382.00371.00371.00155005794900
2016-04-06380.00382.00372.00375.003030011414300
2016-04-05393.00395.00382.00384.00144005569200
2016-04-04394.00399.00394.00394.0043001699600
2016-04-01402.00402.00393.00394.00108004273200
2016-03-31402.00402.00397.00401.00129005158600
2016-03-30406.00407.00376.00393.007520029801400
2016-03-29410.00410.00405.00406.00188007644100
2016-03-28417.00418.00410.00411.003370013901800
2016-03-25418.00418.00409.00412.00200008287700
2016-03-24410.00411.00408.00410.0094003852400
2016-03-23409.00412.00409.00409.00124005084800
2016-03-22415.00418.00407.00407.0010630043771400
2016-03-18421.00421.00409.00411.002800011560900
2016-03-17420.00422.00416.00418.002990012533300
2016-03-16415.00422.00415.00420.00237009896600
2016-03-15419.00428.00419.00420.003100013089500
2016-03-14412.00419.00412.00415.003510014572400
2016-03-11408.00410.00406.00410.00129005268300
2016-03-10409.00409.00401.00404.007960032131000
2016-03-09409.00413.00406.00409.00158006464700
2016-03-08412.00415.00408.00410.004320017755200
2016-03-07433.00433.00415.00420.003410014427500
2016-03-04414.00427.00414.00427.002400010073300
2016-03-03407.00414.00406.00413.002480010188800
2016-03-02408.00412.00404.00407.00227009254400
2016-03-01402.00404.00401.00402.00105004226900
2016-02-29404.00407.00400.00404.00156006289700
2016-02-26401.00403.00400.00403.00228009147800
2016-02-25400.00401.00396.00400.00237009466700
2016-02-24400.00402.00396.00400.00218008709300
2016-02-23400.00402.00399.00400.002970011898300
2016-02-22408.00408.00397.00400.004040016234500
2016-02-19408.00409.00399.00400.005360021600500
2016-02-18416.00420.00395.00401.0015970064525200
2016-02-17404.00419.00402.00405.00284300116101400
2016-02-16458.00468.00442.00460.0038001733500
2016-02-15455.00455.00430.00446.0081003595600
2016-02-12460.00464.00410.00438.00203009017800
2016-02-10481.00488.00470.00484.0075003588500
2016-02-09498.00499.00481.00496.00121005965600
2016-02-08505.00511.00502.00502.0078003948600
2016-02-05506.00518.00506.00512.0026001335000
2016-02-04529.00529.00501.00506.00115005930200
2016-02-03519.00530.00514.00529.00126006561900
2016-02-02525.00529.00518.00520.00147007667200
2016-02-01529.00533.00527.00533.0067003548600
2016-01-29517.00530.00516.00517.0062003240100
2016-01-28518.00518.00515.00517.001900980800
2016-01-27515.00518.00511.00513.0036001844900
2016-01-26527.00527.00505.00512.00131006737700
2016-01-25522.00527.00510.00517.00154008049700
2016-01-22495.00511.00495.00507.00120006015100
2016-01-21505.00505.00495.00495.00104005223400
2016-01-20505.00513.00496.00503.00122006143300
2016-01-19513.00514.00498.00501.00111005601300
2016-01-18519.00519.00499.00506.002170011066000
2016-01-15527.00529.00521.00523.0096005030600
2016-01-14545.00545.00524.00526.00123006561100
2016-01-13548.00548.00535.00547.0096005195300
2016-01-12550.00555.00531.00535.00133007237700
2016-01-08535.00560.00525.00560.002160011767100
2016-01-07536.00552.00522.00538.004080021620000
2016-01-06544.00544.00532.00535.00110005891500
2016-01-05538.00545.00528.00545.00147007878100
2016-01-04542.00545.00536.00538.00123006651500
2015-12-30541.00550.00541.00547.0097005293300
2015-12-29545.00545.00538.00544.0028001519400
2015-12-28541.00548.00535.00545.001940010520100
2015-12-25560.00560.00530.00548.002930016161100
2015-12-24544.00549.00537.00545.00126006845400
2015-12-22552.00555.00542.00544.002540013939700
2015-12-21575.00575.00552.00561.002090011906700
2015-12-18563.00574.00556.00574.0097005439900
2015-12-17565.00586.00562.00567.00148008467500
2015-12-16556.00567.00555.00563.0060003341200
2015-12-15566.00566.00550.00556.0085004701300
2015-12-14550.00563.00549.00556.001860010271000
2015-12-11550.00572.00550.00566.002070011582200
2015-12-10548.00565.00540.00558.009090049913800
2015-12-09598.00600.00566.00583.0010270059857900
2015-12-08614.00615.00595.00605.005630033986700
2015-12-07603.00616.00600.00614.005430033046500
2015-12-04586.00597.00586.00593.002230013222400
2015-12-03585.00600.00580.00593.006250037049900

   ※ 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