[1909 東証1部] 日本ドライケミカル 日足 時系列データ

[1909 東証1部] 日本ドライケミカル (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232380.002382.002376.002378.0024005709600
2017-06-222357.002378.002352.002378.0026006149100
2017-06-212388.002388.002358.002361.0010002365700
2017-06-202327.002364.002327.002362.0022005178900
2017-06-192360.002384.002320.002327.00610014342400
2017-06-162365.002365.002352.002360.0024005666100
2017-06-152357.002357.002341.002341.0018004220200
2017-06-142348.002356.002345.002345.0028006582100
2017-06-132352.002356.002350.002353.0010002352200
2017-06-122351.002366.002351.002352.0032007526700
2017-06-092390.002390.002350.002367.00650015374800
2017-06-082390.002400.002375.002375.0021005013700
2017-06-072388.002399.002388.002392.0016003826200
2017-06-062399.002399.002388.002388.007001677200
2017-06-052399.002399.002388.002389.0011002632700
2017-06-022362.002388.002355.002388.0034008043600
2017-06-012389.002389.002355.002365.0022005220200
2017-05-312392.002392.002384.002385.0010002388300
2017-05-302388.002388.002380.002387.008001906700
2017-05-292391.002396.002384.002388.009002151000
2017-05-262395.002397.002382.002391.0014003350300
2017-05-252400.002400.002395.002396.0016003838000
2017-05-242385.002395.002380.002395.0016003817900
2017-05-232379.002385.002367.002385.0013003087700
2017-05-222372.002376.002371.002372.009002136000
2017-05-192357.002357.002348.002354.0014003292300
2017-05-182375.002375.002350.002352.0025005903200
2017-05-172380.002380.002370.002375.0011002613400
2017-05-162410.002410.002365.002372.0021005009700
2017-05-152406.002406.002367.002379.00450010739200
2017-05-122447.002447.002343.002355.001410033503900
2017-05-112496.002498.002490.002497.0023005740500
2017-05-102491.002496.002486.002496.00880021923000
2017-05-092458.002491.002441.002491.00810020020900
2017-05-082446.002467.002445.002458.00640015706600
2017-05-022415.002450.002415.002441.00630015338300
2017-05-012405.002415.002394.002413.0018004328700
2017-04-282417.002417.002394.002394.0019004568900
2017-04-272419.002419.002390.002390.0038009129800
2017-04-262396.002419.002375.002411.0036008657000
2017-04-252400.002400.002377.002389.00480011489400
2017-04-242380.002400.002300.002371.00430010133200
2017-04-212341.002353.002335.002351.0015003515100
2017-04-202355.002357.002337.002337.007001641200
2017-04-192379.002379.002310.002325.0022005149200
2017-04-182345.002366.002345.002354.0014003298900
2017-04-172383.002383.002307.002339.0011002587600
2017-04-142391.002409.002333.002333.0016003793700
2017-04-132318.002376.002318.002345.0014003285400
2017-04-122378.002408.002341.002349.0024005708800
2017-04-112373.002402.002373.002392.009002152500
2017-04-102424.002438.002393.002399.00530012814100
2017-04-072364.002419.002222.002374.00630014779300
2017-04-062400.002426.002350.002356.00450010710200
2017-04-052415.002439.002408.002420.0018004349700
2017-04-042483.002483.002401.002429.00540013222200
2017-04-032425.002448.002419.002433.0027006569200
2017-03-312487.002489.002448.002448.0031007651700
2017-03-302489.002489.002460.002485.0020004951100
2017-03-292480.002482.002427.002482.0020004941700
2017-03-282470.002490.002462.002484.00460011387200
2017-03-272458.002458.002402.002431.00570013877100
2017-03-242482.002482.002445.002458.0022005426200
2017-03-232438.002470.002429.002451.0031007571600
2017-03-222472.002487.002437.002464.0033008099600
2017-03-212493.002493.002434.002483.00490012145400
2017-03-172478.002501.002460.002492.001240030878300
2017-03-162430.002480.002425.002478.001350033167900
2017-03-152415.002430.002415.002418.0035008476600
2017-03-142386.002420.002386.002420.0018004339100
2017-03-132400.002414.002393.002414.00890021396000
2017-03-102398.002398.002352.002387.001010024141100
2017-03-092356.002379.002338.002363.0033007784600
2017-03-082324.002351.002323.002331.0032007479900
2017-03-072322.002340.002321.002323.0027006281600
2017-03-062326.002334.002319.002326.0022005113900
2017-03-032323.002329.002320.002326.0011002556300
2017-03-022329.002332.002315.002330.0021004885200
2017-03-012327.002327.002308.002308.00400925100
2017-02-282328.002328.002315.002315.0011002551100
2017-02-272329.002329.002300.002301.0020004607700
2017-02-242333.002333.002300.002313.0031007173600
2017-02-232338.002338.002304.002320.008001854800
2017-02-222343.002343.002312.002315.0013003017900
2017-02-212310.002338.002310.002338.0015003490000
2017-02-202320.002336.002310.002310.0013003018600
2017-02-172300.002305.002293.002305.0014003219300
2017-02-162304.002304.002286.002297.0017003901200
2017-02-152319.002319.002303.002304.0011002540700
2017-02-142307.002308.002281.002281.00630014462900
2017-02-132313.002323.002300.002307.0034007853700
2017-02-102320.002350.002318.002343.00510011888500
2017-02-092303.002329.002302.002317.0038008812400
2017-02-082317.002317.002305.002312.0014003231500
2017-02-072300.002315.002300.002314.0021004850600
2017-02-062306.002317.002300.002300.0034007841000
2017-02-032317.002331.002310.002310.0022005093800
2017-02-022349.002349.002324.002327.0012002797700
2017-02-012355.002360.002303.002360.0027006317700
2017-01-312369.002369.002353.002359.0018004248500
2017-01-302351.002361.002351.002359.0013003065600
2017-01-272365.002365.002358.002358.009002125800
2017-01-262368.002368.002344.002367.0021004952600
2017-01-252355.002369.002321.002369.00430010089800
2017-01-242320.002340.002320.002326.0017003953200
2017-01-232327.002348.002327.002338.0017003973200
2017-01-202333.002357.002317.002332.0016003740700
2017-01-192313.002380.002313.002342.0027006322800
2017-01-182338.002338.002300.002312.0039009023100
2017-01-172360.002373.002335.002373.00480011307500
2017-01-162411.002411.002390.002410.0011002640600
2017-01-132375.002414.002332.002411.0021005032600
2017-01-122400.002400.002360.002393.0027006437700
2017-01-112415.002415.002400.002413.0021005060200
2017-01-102400.002411.002391.002411.00950022816600
2017-01-062353.002390.002325.002390.00740017512200
2017-01-052357.002360.002342.002355.0028006597200
2017-01-042331.002357.002331.002357.00950022322800
2016-12-302347.002347.002311.002331.00510011861400
2016-12-292321.002348.002301.002348.0029006766800
2016-12-282339.002349.002328.002345.0024005613100
2016-12-272350.002350.002326.002339.0026006079400
2016-12-262351.002351.002338.002351.0037008685500
2016-12-222347.002348.002320.002348.0038008910500
2016-12-212328.002344.002320.002343.0028006526600
2016-12-202319.002330.002296.002330.0032007413800
2016-12-192340.002346.002283.002300.00700016212700
2016-12-162317.002347.002317.002336.00740017271700
2016-12-152320.002323.002311.002315.00800018520500
2016-12-142358.002358.002320.002332.001810042384500
2016-12-132320.002358.002320.002358.00460010816400
2016-12-122322.002349.002322.002348.001180027547700
2016-12-092349.002350.002310.002350.00960022455700
2016-12-082335.002345.002335.002345.00720016859700
2016-12-072326.002328.002318.002322.00940021845200
2016-12-062323.002331.002316.002331.00810018817500
2016-12-052330.002330.002287.002323.0034007891000
2016-12-022318.002318.002300.002310.0031007161200
2016-12-012292.002320.002292.002320.0043009930700
2016-11-302309.002309.002303.002309.0036008307200
2016-11-292299.002309.002280.002302.00950021827400
2016-11-282294.002299.002294.002299.00570013084200
2016-11-252300.002300.002279.002297.00530012158000
2016-11-242273.002295.002272.002286.0032007301300
2016-11-222284.002297.002282.002297.0041009386700
2016-11-212298.002298.002276.002284.00470010726300
2016-11-182287.002300.002252.002282.00570013018800
2016-11-172280.002288.002229.002288.0034007708400
2016-11-162269.002270.002260.002268.0037008391900
2016-11-152218.002260.002215.002258.00790017698100
2016-11-142238.002247.002214.002245.00570012746100
2016-11-112271.002288.002233.002238.001020023068700
2016-11-102260.002289.002196.002196.00460010302800
2016-11-092238.002238.002114.002194.0025005500400
2016-11-082248.002256.002207.002232.0021004699600
2016-11-072251.002293.002232.002243.0015003380300
2016-11-042215.002296.002215.002248.008001798500
2016-11-022241.002291.002241.002261.0012002709500
2016-11-012270.002270.002251.002267.0023005202300
2016-10-312298.002306.002296.002296.00640014721500
2016-10-282300.002300.002282.002300.00450010328800
2016-10-272296.002296.002283.002292.0012002748400
2016-10-262241.002297.002241.002297.0024005467900
2016-10-252276.002284.002230.002281.00470010701100
2016-10-242268.002276.002265.002276.0013002954300
2016-10-212270.002278.002249.002271.0027006113100
2016-10-202280.002280.002268.002270.0024005454900
2016-10-192280.002280.002269.002270.005001136400
2016-10-182280.002280.002273.002273.009002048900
2016-10-172272.002273.002256.002272.0015003399300
2016-10-142280.002280.002263.002272.0010002272300
2016-10-132225.002279.002225.002266.0020004507800
2016-10-122280.002280.002269.002269.0014003182200
2016-10-112299.002299.002241.002267.00610013921900
2016-10-072296.002298.002285.002298.0016003672000
2016-10-062295.002298.002281.002296.0028006416300
2016-10-052298.002298.002265.002295.0034007786500
2016-10-042290.002297.002283.002297.0038008705100
2016-10-032299.002299.002264.002285.0043009829500
2016-09-302286.002290.002277.002290.0013002970500
2016-09-292300.002300.002261.002286.0031007077700
2016-09-282275.002295.002265.002294.00780017784600
2016-09-272288.002290.002255.002290.001050023967100
2016-09-262299.002299.002272.002299.0037008481100
2016-09-232298.002298.002280.002295.001070024559200
2016-09-212285.002295.002268.002295.001240028330100
2016-09-202261.002280.002225.002280.00450010194200
2016-09-162261.002294.002261.002273.0018004108700
2016-09-152280.002280.002258.002261.008001809900
2016-09-142231.002290.002231.002272.0033007460300
2016-09-132269.002289.002234.002279.00700015881300
2016-09-122263.002269.002225.002253.00500011231900
2016-09-092259.002259.002240.002255.00630014203700
2016-09-082245.002245.002236.002236.0025005597900
2016-09-072238.002248.002230.002245.0035007836300
2016-09-062225.002238.002223.002238.00560012471900
2016-09-052220.002234.002214.002220.0022004885300
2016-09-022214.002220.002210.002220.005001108300
2016-09-012200.002218.002198.002214.0013002871200
2016-08-312233.002233.002197.002218.0018003998900
2016-08-302250.002250.002200.002223.0010002224400
2016-08-292230.002230.002214.002219.009002000500
2016-08-262203.002205.002186.002195.009001978700
2016-08-252221.002224.002193.002203.0022004875400
2016-08-242183.002201.002183.002201.006001314400
2016-08-232209.002209.002180.002195.0040008763400
2016-08-222208.002220.002187.002209.0010002207900
2016-08-192154.002196.002154.002174.0017003713900
2016-08-182140.002199.002140.002185.0027005868500
2016-08-172191.002204.002191.002204.0020004397200
2016-08-162204.002209.002184.002191.0021004618600
2016-08-152179.002210.002179.002201.006001314100
2016-08-122183.002209.002180.002208.0019004176700
2016-08-102222.002222.002172.002183.0034007508400
2016-08-092180.002190.002155.002190.0029006316600
2016-08-082110.002167.002110.002167.0017003660500
2016-08-052163.002164.002102.002103.0019004065900
2016-08-042127.002149.002127.002147.0010002138000
2016-08-032125.002127.002101.002116.0020004232500
2016-08-022111.002125.002111.002124.0010002119600
2016-08-012110.002140.002110.002127.0017003600800
2016-07-292169.002169.002156.002160.0011002381400
2016-07-282169.002169.002146.002163.0016003450000
2016-07-272115.002176.002115.002145.0013002799000
2016-07-262163.002163.002145.002145.0027005820400
2016-07-252185.002185.002110.002163.0043009296400
2016-07-222150.002150.002109.002135.0021004461000
2016-07-212151.002151.002110.002123.0011002332000
2016-07-202120.002159.002120.002151.0013002790200
2016-07-192116.002163.002116.002127.0021004487500
2016-07-152120.002127.002112.002127.0029006149000
2016-07-142135.002140.002076.002120.00560011888000
2016-07-132090.002138.002090.002133.00490010361000
2016-07-122137.002138.002103.002126.0018003826200
2016-07-112138.002138.002086.002127.00510010875500
2016-07-082073.002085.002067.002075.0014002905000
2016-07-072073.002073.002070.002073.008001657800
2016-07-062074.002083.002060.002083.0042008701100
2016-07-052081.002081.002056.002081.0011002274100
2016-07-042138.002138.002074.002081.0047009840300
2016-07-012070.002098.002070.002088.009001875100
2016-06-302120.002123.002060.002070.0034007143700
2016-06-292052.002087.002031.002059.0039008022900
2016-06-282050.002099.002031.002052.0022004523100
2016-06-272057.002140.002050.002050.0041008516300
2016-06-242140.002140.002010.002057.001030021152400
2016-06-232149.002149.002099.002119.0015003196900
2016-06-222061.002109.002061.002069.0020004184300
2016-06-212055.002100.002055.002066.0030006218400
2016-06-202046.002080.002040.002053.0034007001400

   ※ 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