[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 
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
2016-03-17292.00293.00289.00290.0013500039278000
2016-03-16291.00294.00290.00291.008100023620000
2016-03-15294.00295.00290.00290.0013100038331000
2016-03-14290.00295.00290.00294.0012000035127000
2016-03-11283.00289.00283.00288.0019000054210000
2016-03-10284.00285.00282.00285.0010500029792000
2016-03-09281.00283.00280.00281.007500021071000
2016-03-08285.00286.00281.00283.009100025786000
2016-03-07283.00287.00283.00285.0013500038393000
2016-03-04282.00284.00280.00283.0014700041493000
2016-03-03278.00284.00278.00284.007600021397000
2016-03-02276.00280.00274.00280.0010800030047000
2016-03-01273.00274.00271.00272.0012200033244000
2016-02-29279.00280.00274.00274.009600026591000
2016-02-26276.00279.00275.00275.004300011891000
2016-02-25272.00276.00272.00276.0011500031592000
2016-02-24273.00273.00269.00270.0015400041629000
2016-02-23276.00279.00272.00273.0011000030256000
2016-02-22274.00276.00273.00276.005500015125000
2016-02-19275.00276.00272.00274.0012400034021000
2016-02-18280.00280.00273.00274.0013800038022000
2016-02-17276.00280.00272.00275.009200025442000
2016-02-16271.00280.00271.00274.0015100041375000
2016-02-15271.00273.00266.00273.0011200030296000
2016-02-12267.00267.00258.00258.0021600056535000
2016-02-10284.00285.00270.00274.0024000066470000
2016-02-09286.00286.00281.00282.0017800050473000
2016-02-08287.00290.00286.00290.0011500033115000
2016-02-05290.00290.00287.00288.0016300047065000
2016-02-04292.00292.00289.00290.008400024397000
2016-02-03291.00293.00290.00292.0012300035813000
2016-02-02298.00298.00293.00294.0019500057561000
2016-02-01299.00299.00296.00299.0013700040784000
2016-01-29292.00294.00288.00294.0020500059546000
2016-01-28290.00294.00290.00290.0013800040239000
2016-01-27294.00294.00292.00294.005100014951000
2016-01-26295.00295.00289.00289.0012400036190000
2016-01-25298.00298.00295.00295.009100026974000
2016-01-22293.00295.00289.00295.0010100029521000
2016-01-21290.00294.00286.00286.0022300064737000
2016-01-20299.00299.00293.00293.0022600066866000
2016-01-19297.00301.00296.00297.0011500034329000
2016-01-18294.00301.00294.00301.0019000056580000
2016-01-15302.00302.00296.00297.00345000103009000
2016-01-14299.00299.00292.00296.0026300077591000
2016-01-13300.00304.00297.00302.0014200042740000
2016-01-12300.00302.00292.00292.00436000129133000
2016-01-08303.00306.00302.00303.0018300055622000
2016-01-07306.00308.00304.00304.0016100049207000
2016-01-06311.00313.00305.00308.0019000058759000
2016-01-05310.00312.00309.00309.0013500041876000
2016-01-04313.00315.00310.00310.0012800039916000
2015-12-30312.00315.00311.00314.0017500054817000
2015-12-29309.00312.00308.00312.0012300038214000
2015-12-28306.00310.00306.00308.0015500047769000
2015-12-25303.00305.00300.00301.0014200042915000
2015-12-24304.00305.00302.00303.0017100052012000
2015-12-22301.00304.00300.00302.0015500046798000
2015-12-21302.00303.00300.00301.0016200048840000
2015-12-18306.00309.00303.00303.0018900057669000
2015-12-17305.00310.00305.00308.0015000046200000
2015-12-16304.00305.00302.00304.008800026720000
2015-12-15303.00305.00301.00302.0010100030618000
2015-12-14300.00304.00300.00302.009500028655000
2015-12-11301.00307.00301.00305.0019800059909000
2015-12-10305.00305.00302.00302.0017000051498000
2015-12-09306.00308.00304.00304.0012100036939000
2015-12-08307.00308.00305.00306.0016700051186000
2015-12-07309.00309.00307.00307.0012900039694000
2015-12-04309.00309.00306.00308.0019700060621000
2015-12-03310.00310.00308.00309.0010300031804000
2015-12-02310.00310.00308.00308.007700023775000
2015-12-01307.00309.00307.00309.0014800045535000
2015-11-30309.00309.00306.00308.0021500066119000
2015-11-27310.00310.00308.00309.0010100031243000
2015-11-26312.00313.00310.00311.0016300050721000

   ※ 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