[7995 東証1部] 日本バルカー工業 日足 時系列データ

[7995 東証1部] 日本バルカー工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271930.001930.001908.001921.0067100128846900
2017-03-241908.001943.001906.001938.0068900132916200
2017-03-231929.001929.001880.001904.0096300183580700
2017-03-221943.001954.001929.001932.00143500278433800
2017-03-211949.001963.001946.001953.0090600177039900
2017-03-171927.001942.001914.001942.0096900187415900
2017-03-161920.001942.001910.001936.00101200195306400
2017-03-151919.001922.001910.001919.00110400211519200
2017-03-141913.001919.001909.001916.00119100227899400
2017-03-131920.001930.001912.001912.0070100134503500
2017-03-101913.001921.001906.001918.0054300103968800
2017-03-091910.001915.001897.001910.004000076317600
2017-03-081912.001917.001903.001910.003470066229500
2017-03-071920.001930.001910.001920.0061700118467900
2017-03-061912.001935.001909.001920.0082100157944900
2017-03-031905.001925.001901.001910.005080097244000
2017-03-021917.001923.001901.001907.004790091603500
2017-03-011857.001913.001847.001905.0092000174195300
2017-02-281842.001875.001842.001844.0058700108906900
2017-02-271886.001886.001841.001847.00113600211173300
2017-02-241917.001935.001886.001902.00121900232029800
2017-02-231945.001964.001936.001943.0078100151997500
2017-02-221919.001977.001905.001933.00224400434410200
2017-02-211853.001890.001849.001889.0099800186889700
2017-02-201841.001850.001837.001843.004490082732500
2017-02-171829.001848.001826.001841.0056300103722900
2017-02-161841.001847.001823.001842.004400080821800
2017-02-151838.001838.001811.001834.00106600194435800
2017-02-141850.001860.001823.001826.0070200129271800
2017-02-131849.001889.001825.001849.00109800202994700
2017-02-101825.001836.001810.001822.005360097738300
2017-02-091820.001826.001805.001808.0061500111591400
2017-02-081830.001839.001817.001826.004390080214300
2017-02-071839.001849.001825.001828.0061300112530300
2017-02-061823.001858.001821.001854.0095600176310400
2017-02-031807.001827.001794.001823.0079400144093500
2017-02-021830.001830.001787.001801.0089600161444500
2017-02-011764.001831.001762.001825.00147600265423600
2017-01-311760.001795.001760.001786.00116700207513100
2017-01-301730.001794.001707.001789.00177600312534600
2017-01-271690.001745.001690.001744.00284800490738700
2017-01-261719.001730.001667.001685.00407100690055600
2017-01-251538.001559.001533.001559.004390067909000
2017-01-241513.001535.001502.001532.005220079292900
2017-01-231523.001525.001512.001513.003790057551900
2017-01-201518.001527.001507.001523.003300050116100
2017-01-191535.001538.001515.001524.0068100103874800
2017-01-181550.001550.001506.001518.005100077549300
2017-01-171573.001577.001553.001553.002730042624900
2017-01-161600.001600.001570.001574.003600057007100
2017-01-131566.001604.001566.001593.0066100105121500
2017-01-121586.001592.001574.001585.004240067145200
2017-01-111585.001595.001572.001594.003770059765700
2017-01-101576.001582.001570.001580.004840076369600
2017-01-061564.001575.001564.001570.003990062614700
2017-01-051560.001575.001556.001564.002340036601600
2017-01-041545.001559.001530.001559.004390068095600
2016-12-301520.001538.001520.001537.001640025075700
2016-12-291547.001547.001525.001529.002030031080600
2016-12-281544.001550.001537.001548.001180018229500
2016-12-271542.001550.001525.001544.001680025885300
2016-12-261554.001554.001546.001549.002010031156800
2016-12-221552.001554.001521.001551.002080032173100
2016-12-211545.001555.001545.001552.004340067295700
2016-12-201531.001540.001523.001540.004400067578300
2016-12-191539.001543.001530.001536.002790042840600
2016-12-161536.001541.001525.001537.004160063846200
2016-12-151532.001536.001518.001530.003920059958800
2016-12-141529.001535.001523.001531.002330035634100
2016-12-131501.001530.001501.001528.003500053088500
2016-12-121525.001525.001497.001508.005160077906500
2016-12-091516.001530.001508.001515.005080076977800
2016-12-081535.001540.001521.001527.003180048620400
2016-12-071510.001536.001502.001533.004740072078400
2016-12-061509.001510.001497.001502.004340065323400
2016-12-051491.001499.001483.001495.003280048959100
2016-12-021478.001487.001472.001483.002140031681800
2016-12-011499.001499.001474.001478.004210062583800
2016-11-301480.001498.001477.001492.004950073648600
2016-11-291488.001488.001467.001482.005000073793400
2016-11-281469.001484.001463.001484.003190047008900
2016-11-251457.001472.001457.001463.002980043660200
2016-11-241438.001456.001430.001456.004020058067100
2016-11-221428.001435.001427.001432.002200031488600
2016-11-211435.001435.001425.001429.002290032759000
2016-11-181428.001435.001422.001429.003410048716800
2016-11-171403.001425.001403.001424.002240031726300
2016-11-161405.001415.001405.001415.001840025981300
2016-11-151410.001413.001400.001404.001750024602900
2016-11-141391.001405.001389.001402.002070028967400
2016-11-111399.001400.001380.001389.002400033317700
2016-11-101374.001392.001371.001390.003830052986100
2016-11-091380.001392.001312.001344.004980067363300
2016-11-081400.001401.001385.001390.002350032690400
2016-11-071395.001409.001385.001388.001670023207100
2016-11-041393.001394.001380.001386.002100029107900
2016-11-021407.001410.001393.001398.001850025883600
2016-11-011417.001424.001405.001423.001990028199000
2016-10-311415.001427.001412.001423.001360019323200
2016-10-281431.001432.001410.001428.003260046413300
2016-10-271427.001437.001402.001414.004220060024000
2016-10-261414.001414.001392.001399.002040028586400
2016-10-251412.001418.001398.001398.002210031103900
2016-10-241408.001415.001399.001413.001990028067200
2016-10-211405.001412.001400.001408.001500021117300
2016-10-201400.001410.001400.001406.001860026121700
2016-10-191393.001403.001392.001397.0063008803300
2016-10-181391.001405.001384.001393.002000027857400
2016-10-171404.001408.001371.001399.001980027655800
2016-10-141389.001414.001387.001405.00950013296600
2016-10-131386.001398.001386.001396.00780010868900
2016-10-121402.001404.001382.001384.001920026751000
2016-10-111405.001441.001403.001415.005660080034800
2016-10-071378.001380.001372.001375.0055007559800
2016-10-061378.001385.001378.001378.001440019871400
2016-10-051370.001387.001370.001384.002260031167100
2016-10-041369.001380.001360.001378.001400019247800
2016-10-031376.001383.001358.001369.001300017834300
2016-09-301370.001383.001353.001376.001860025543200
2016-09-291365.001388.001365.001385.002470034031100
2016-09-281372.001378.001352.001369.001160015865300
2016-09-27280.00283.00278.00283.0013200037072000
2016-09-26281.00281.00280.00281.005200014595000
2016-09-23277.00282.00277.00281.0014300039940000
2016-09-21275.00280.00274.00280.0018500051335000
2016-09-20271.00276.00270.00274.0011200030620000
2016-09-16270.00274.00268.00268.0016700045157000
2016-09-15271.00271.00269.00269.007000018909000
2016-09-14273.00273.00271.00271.006300017137000
2016-09-13275.00275.00273.00273.00340009306000
2016-09-12274.00275.00273.00275.005800015900000
2016-09-09274.00277.00274.00276.0010300028297000
2016-09-08275.00277.00275.00275.007100019566000
2016-09-07275.00275.00273.00275.006200016999000
2016-09-06271.00276.00271.00275.0010700029338000
2016-09-05271.00274.00271.00272.007300019908000
2016-09-02269.00273.00269.00270.0011600031375000
2016-09-01271.00274.00269.00270.0019300052389000
2016-08-31268.00273.00268.00272.0010600028681000
2016-08-30265.00269.00265.00269.008800023557000
2016-08-29267.00267.00264.00266.00330008770000
2016-08-26264.00264.00262.00263.007400019457000
2016-08-25263.00265.00262.00264.004700012379000
2016-08-24263.00264.00263.00264.003900010273000
2016-08-23264.00264.00262.00263.003900010262000
2016-08-22263.00267.00263.00266.005200013784000
2016-08-19262.00264.00262.00263.004600012093000
2016-08-18262.00263.00262.00262.004100010765000
2016-08-17262.00265.00262.00264.006700017618000
2016-08-16269.00270.00262.00262.0014800039331000
2016-08-15270.00272.00269.00269.004400011864000
2016-08-12268.00270.00266.00269.009900026520000
2016-08-10264.00267.00264.00266.007900020983000
2016-08-09264.00264.00263.00264.00240006318000
2016-08-08263.00264.00262.00264.005700014992000
2016-08-05261.00262.00260.00260.00230006013000
2016-08-04261.00261.00259.00261.007800020319000
2016-08-03262.00262.00260.00261.005000013061000
2016-08-02263.00263.00261.00262.008700022810000
2016-08-01267.00267.00262.00263.0011600030616000
2016-07-29267.00268.00265.00268.004900013085000
2016-07-28267.00267.00265.00267.005200013851000
2016-07-27263.00269.00263.00267.005100013605000
2016-07-26266.00266.00262.00263.006700017655000
2016-07-25262.00267.00262.00266.008100021411000
2016-07-22265.00266.00262.00262.007600020081000
2016-07-21266.00267.00265.00266.006700017807000
2016-07-20263.00266.00263.00266.007200019035000
2016-07-19264.00265.00262.00265.0012600033238000
2016-07-15266.00266.00263.00264.008600022773000
2016-07-14263.00265.00262.00263.009300024507000
2016-07-13265.00265.00263.00264.006800017979000
2016-07-12264.00265.00261.00262.0018800049394000
2016-07-11256.00262.00255.00261.007300018859000
2016-07-08261.00261.00255.00255.006800017515000
2016-07-07259.00262.00259.00260.005600014555000
2016-07-06260.00263.00258.00261.008400021862000
2016-07-05266.00266.00263.00265.00300007949000
2016-07-04262.00265.00261.00264.0013900036637000
2016-07-01264.00264.00262.00263.005700015005000
2016-06-30263.00265.00260.00261.005200013636000
2016-06-29264.00264.00261.00263.008400022073000
2016-06-28258.00262.00256.00259.007700019922000
2016-06-27262.00262.00256.00258.0013800035842000
2016-06-24265.00265.00250.00251.0023800061130000
2016-06-23260.00264.00260.00263.009500024901000
2016-06-22263.00264.00259.00261.0011000028742000
2016-06-21262.00265.00260.00263.0010500027528000
2016-06-20262.00267.00261.00263.0012700033519000
2016-06-17262.00264.00256.00258.0016300042441000
2016-06-16267.00267.00261.00261.009500024993000
2016-06-15270.00271.00268.00269.005800015621000
2016-06-14270.00271.00268.00268.005600015056000
2016-06-13273.00273.00270.00270.007300019781000
2016-06-10274.00278.00273.00277.0015800043381000
2016-06-09276.00276.00274.00275.004900013470000
2016-06-08276.00278.00275.00277.008100022383000
2016-06-07275.00277.00274.00276.0010900030020000
2016-06-06273.00276.00273.00275.006500017861000
2016-06-03277.00279.00276.00277.004900013578000
2016-06-02280.00280.00277.00277.0011600032326000
2016-06-01284.00284.00281.00281.003600010188000
2016-05-31282.00284.00281.00284.0013500038195000
2016-05-30280.00282.00278.00281.0010600029742000
2016-05-27281.00282.00281.00282.00230006480000
2016-05-26282.00283.00280.00281.004200011848000
2016-05-25280.00282.00280.00280.004800013486000
2016-05-24282.00283.00279.00279.009000025248000
2016-05-23282.00283.00281.00282.006200017488000
2016-05-20284.00285.00283.00283.004500012800000
2016-05-19283.00284.00282.00283.003700010472000
2016-05-18284.00286.00280.00282.006400018109000
2016-05-17286.00286.00282.00284.008300023537000
2016-05-16286.00288.00283.00284.008200023325000
2016-05-13284.00286.00283.00283.0014400040981000
2016-05-12283.00288.00283.00285.005000014246000
2016-05-11289.00291.00286.00288.007300021065000
2016-05-10278.00288.00278.00287.0011900033841000
2016-05-09279.00280.00278.00279.004500012572000
2016-05-06278.00278.00273.00276.008100022301000
2016-05-02279.00281.00275.00277.0012100033595000
2016-04-28289.00290.00284.00285.007900022644000
2016-04-27290.00290.00286.00287.006000017258000
2016-04-26291.00291.00289.00290.004400012754000
2016-04-25290.00291.00289.00291.007200020896000
2016-04-22288.00291.00288.00291.006600019116000
2016-04-21290.00291.00288.00290.007300021147000
2016-04-20291.00291.00286.00287.006800019614000
2016-04-19288.00290.00285.00288.007800022472000
2016-04-18279.00285.00278.00284.008200023175000
2016-04-15284.00288.00283.00287.006300018005000
2016-04-14281.00286.00280.00286.0011100031451000
2016-04-13278.00281.00278.00279.007900022095000
2016-04-12274.00276.00274.00275.009200025329000
2016-04-11276.00276.00274.00275.004000010996000
2016-04-08272.00279.00271.00277.0011100030489000
2016-04-07273.00279.00273.00275.005500015112000
2016-04-06275.00279.00275.00275.008200022641000
2016-04-05286.00286.00277.00277.0015400043098000
2016-04-04283.00289.00281.00288.0012300035134000
2016-04-01295.00295.00282.00282.0022200063395000
2016-03-31293.00298.00292.00295.0017800052650000
2016-03-30293.00298.00291.00293.0013100038461000
2016-03-29295.00295.00291.00294.0027500080671000
2016-03-28302.00302.00297.00300.0023100069187000
2016-03-25299.00303.00298.00299.0017600052833000
2016-03-24298.00302.00296.00298.0025300075682000
2016-03-23294.00298.00293.00297.0022200065577000
2016-03-22288.00293.00288.00293.0017000049430000
2016-03-18292.00293.00285.00285.0033800097339000

   ※ 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