[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 
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
2016-06-172030.002057.002030.002046.0021004295000
2016-06-162050.002100.002033.002033.0043008833200
2016-06-152078.002108.002078.002084.0033006889100
2016-06-142105.002106.002062.002078.0045009429800
2016-06-132121.002144.002102.002106.0027005699600
2016-06-102150.002150.002128.002133.00580012447800
2016-06-092142.002149.002138.002147.0023004938000
2016-06-082114.002149.002114.002142.0012002563800
2016-06-072129.002149.002116.002116.0016003401100
2016-06-062145.002145.002128.002129.0019004063500
2016-06-032103.002148.002103.002126.0030006379500
2016-06-022103.002129.002103.002108.0016003381200
2016-06-012120.002155.002110.002112.0012002543900
2016-05-312105.002117.002101.002117.00530011170000
2016-05-302131.002131.002104.002114.0015003184700
2016-05-272132.002145.002132.002135.0014002988800
2016-05-262170.002170.002129.002135.0012002569600
2016-05-252131.002146.002131.002131.0024005123700
2016-05-242132.002134.002111.002115.00540011472500
2016-05-232130.002141.002119.002122.0045009570500
2016-05-202140.002172.002127.002137.0022004697700
2016-05-192145.002172.002144.002144.0037007958200
2016-05-182180.002180.002140.002145.0023004959700
2016-05-172135.002205.002135.002148.0030006493000
2016-05-162200.002200.002150.002153.001360029510400
2016-05-132270.002290.002252.002274.00470010664500
2016-05-122268.002270.002180.002264.0044009812900
2016-05-112271.002271.002256.002268.0012002713900
2016-05-102274.002280.002250.002271.0040009095100
2016-05-092280.002280.002228.002262.00470010591100
2016-05-062290.002290.002202.002245.00530011822500
2016-05-022289.002289.002210.002247.0026005832200
2016-04-282325.002325.002233.002284.00480010999100
2016-04-272325.002325.002277.002279.0027006179900
2016-04-262320.002320.002290.002319.0033007635600
2016-04-252320.002320.002285.002320.00460010638200
2016-04-222295.002306.002242.002303.00670015189500
2016-04-212313.002315.002288.002311.00440010140100
2016-04-202313.002313.002294.002294.0019004379400
2016-04-192294.002325.002293.002313.00630014563000
2016-04-182299.002310.002271.002293.00940021540700
2016-04-152298.002298.002280.002293.0036008262400
2016-04-142281.002299.002279.002295.00440010073200
2016-04-132248.002290.002248.002284.00440010015400
2016-04-122280.002300.002251.002251.00660015039300
2016-04-112280.002280.002209.002256.00640014431700
2016-04-082188.002245.002154.002245.00750016582500
2016-04-072215.002215.002166.002188.00860018816000
2016-04-062146.002200.002146.002172.00480010431500
2016-04-052191.002191.002133.002146.0033007133200
2016-04-042220.002226.002186.002226.00560012359200
2016-04-012249.002249.002151.002185.00810017674400
2016-03-312255.002255.002203.002203.00660014672000
2016-03-302261.002326.002230.002250.00930021037500
2016-03-292260.002296.002200.002296.00670015203000
2016-03-282310.002316.002299.002316.002340053948800
2016-03-252294.002310.002253.002303.002040046892500
2016-03-242278.002310.002154.002298.002970067356200
2016-03-232310.002315.002260.002278.00550012657600
2016-03-222225.002316.002222.002316.002020045924300
2016-03-182225.002225.002126.002217.00630013811700
2016-03-172212.002233.002206.002225.00460010222800
2016-03-162166.002230.002150.002212.001250027356700
2016-03-152104.002200.002103.002166.001050022587700
2016-03-142114.002125.002101.002101.00620013087900
2016-03-112100.002105.002091.002100.00890018688300
2016-03-102100.002107.002095.002097.001620034024100
2016-03-092090.002100.002085.002097.0027005651300
2016-03-082102.002105.002090.002090.0030006282200
2016-03-072101.002126.002101.002106.0023004840200
2016-03-042100.002102.002090.002095.00610012795400
2016-03-032094.002105.002090.002100.00880018460600
2016-03-022081.002095.002081.002095.0012002506900
2016-03-012088.002088.002066.002079.0012002491800
2016-02-292100.002105.002067.002067.00480010038800
2016-02-262094.002107.002082.002094.0043009014900
2016-02-252096.002096.002083.002083.0025005232600
2016-02-242061.002073.002060.002066.0023004743800
2016-02-232080.002080.002062.002070.0014002899600
2016-02-222080.002083.002070.002080.0037007690400
2016-02-192085.002100.002080.002084.0045009426100
2016-02-182100.002139.002072.002085.00770016223300
2016-02-172093.002143.002092.002094.001560033000100
2016-02-162049.002130.002034.002093.001120023545600
2016-02-152033.002150.002033.002059.00710014810300
2016-02-122055.002150.002003.002003.001600032756900
2016-02-102156.002156.002068.002068.00720015163400
2016-02-092110.002117.002063.002093.00710014853300
2016-02-082237.002255.002060.002153.001380030216600
2016-02-052054.002099.002054.002087.0015003105000
2016-02-042056.002065.002053.002053.0028005762000
2016-02-032095.002095.002053.002053.00630013019300
2016-02-022106.002112.002095.002106.0023004841700
2016-02-012148.002148.002091.002106.00570012045500
2016-01-292110.002110.002070.002090.00510010689600
2016-01-282095.002103.002070.002071.00570011870000
2016-01-272081.002117.002081.002095.0026005442800
2016-01-262100.002155.002061.002079.00590012393700
2016-01-252175.002175.002117.002136.0035007522500
2016-01-222070.002156.002070.002145.00610012816400
2016-01-212111.002113.002053.002053.00480010055700
2016-01-202165.002177.002122.002122.00650013986100
2016-01-192212.002212.002156.002159.0032006939800
2016-01-182170.002184.002170.002177.0033007179800
2016-01-152186.002216.002171.002174.0045009812600
2016-01-142195.002219.002183.002185.0030006562800
2016-01-132198.002230.002195.002199.0040008804400
2016-01-122271.002271.002198.002198.00680015171700
2016-01-082223.002258.002206.002207.0044009779000
2016-01-072235.002249.002222.002234.0038008487200
2016-01-062244.002250.002236.002236.0029006502500
2016-01-052240.002250.002240.002244.0018004040700
2016-01-042250.002265.002206.002245.0016003594700
2015-12-302255.002260.002240.002250.0022004948800
2015-12-292245.002245.002223.002244.0025005603200
2015-12-282205.002249.002205.002224.0012002666700
2015-12-252255.002255.002196.002226.0040008941000
2015-12-242208.002225.002193.002211.0028006179000
2015-12-222207.002207.002195.002198.0026005725200
2015-12-212196.002237.002196.002207.00570012559500
2015-12-182202.002202.002194.002196.0036007910000
2015-12-172250.002250.002202.002202.0031006868300
2015-12-162201.002230.002197.002198.0035007723200
2015-12-152204.002205.002198.002201.0028006165400
2015-12-142210.002218.002201.002204.0028006177600
2015-12-112197.002228.002197.002228.00640014076100
2015-12-102268.002268.002203.002203.00620013992000
2015-12-092203.002209.002180.002202.001280028085100
2015-12-082258.002258.002203.002203.00900020012500
2015-12-072246.002250.002230.002231.00540012075800
2015-12-042241.002241.002227.002229.00700015641200
2015-12-032250.002256.002244.002250.0036008095300
2015-12-022300.002300.002250.002264.00590013367100

   ※ 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