[4025 大証1部] 多木化 日足 時系列データ

[4025 大証1部] 多木化 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12718.00749.00701.00733.004500032475000
2013-07-11697.00718.00690.00718.002100014695000
2013-07-10691.00695.00685.00695.002200015216000
2013-07-09685.00695.00685.00686.002700018543000
2013-07-08685.00685.00671.00678.002300015640000
2013-07-05663.00670.00663.00669.0090006001000
2013-07-04657.00670.00657.00661.00100006620000
2013-07-03679.00679.00651.00656.003600023895000
2013-07-02685.00685.00661.00661.001600010853000
2013-07-01658.00665.00658.00665.0060003959000
2013-06-28659.00665.00657.00658.00120007918000
2013-06-27654.00658.00649.00649.0070004560000
2013-06-26650.00665.00644.00664.003800024854000
2013-06-25645.00649.00632.00647.0080005144000
2013-06-24649.00650.00645.00645.0080005189000
2013-06-21636.00639.00615.00639.002300014433000
2013-06-20660.00660.00650.00654.001700011142000
2013-06-19636.00655.00636.00655.00130008395000
2013-06-18635.00635.00635.00635.001000635000
2013-06-17635.00635.00635.00635.001000635000
2013-06-14633.00640.00633.00640.0030001906000
2013-06-1300
2013-06-12629.00633.00617.00633.002000012512000
2013-06-11625.00631.00625.00631.0030001885000
2013-06-10626.00633.00626.00633.0050003137000
2013-06-07620.00620.00620.00620.00100006200000
2013-06-06628.00633.00621.00630.00100006277000
2013-06-05638.00638.00631.00638.0050003183000
2013-06-04625.00635.00625.00631.0080005051000
2013-06-03633.00636.00630.00630.0060003798000
2013-05-31620.00629.00620.00629.0030001869000
2013-05-30626.00626.00626.00626.001000626000
2013-05-29630.00636.00616.00636.0080005028000
2013-05-28625.00625.00615.00625.0060003720000
2013-05-27630.00634.00630.00634.0030001894000
2013-05-24640.00643.00635.00640.00140008970000
2013-05-23644.00644.00637.00640.002200014113000
2013-05-22636.00644.00635.00644.0070004490000
2013-05-21637.00644.00629.00639.0060003829000
2013-05-20640.00646.00638.00640.002800017976000
2013-05-17625.00625.00625.00625.0030001875000
2013-05-16618.00618.00615.00615.0040002466000
2013-05-15613.00618.00612.00618.00130007983000
2013-05-14611.00618.00611.00612.0030001841000
2013-05-13611.00616.00608.00611.0070004279000
2013-05-10623.00623.00618.00618.0040002482000
2013-05-09617.00623.00596.00606.00110006677000
2013-05-08630.00630.00615.00627.00110006853000
2013-05-07612.00645.00612.00645.002500015447000
2013-05-02575.00583.00575.00583.00140008091000
2013-05-01568.00573.00567.00573.0050002847000
2013-04-30576.00576.00561.00568.00100005692000
2013-04-26566.00566.00566.00566.001000566000
2013-04-25558.00558.00558.00558.001000558000
2013-04-24565.00565.00554.00554.0070003939000
2013-04-23587.00587.00563.00563.00150008720000
2013-04-22565.00565.00560.00560.0070003950000
2013-04-19556.00556.00556.00556.001000556000
2013-04-18550.00550.00550.00550.0030001650000
2013-04-17542.00550.00542.00550.0050002740000
2013-04-16539.00547.00539.00547.0020001086000
2013-04-15543.00543.00543.00543.0020001086000
2013-04-12545.00554.00539.00544.001900010322000
2013-04-11551.00551.00550.00550.0060003301000
2013-04-10546.00553.00544.00548.00160008773000
2013-04-09559.00559.00540.00550.00140007689000
2013-04-08550.00550.00550.00550.0020001100000
2013-04-05554.00564.00550.00550.0070003878000
2013-04-04553.00553.00553.00553.001000553000
2013-04-03555.00555.00555.00555.0030001665000
2013-04-02552.00561.00550.00550.0080004428000
2013-04-01563.00573.00558.00558.0050002824000
2013-03-29584.00584.00563.00563.0040002287000
2013-03-28574.00574.00570.00570.0040002291000
2013-03-27585.00585.00572.00572.0030001741000
2013-03-26575.00580.00575.00580.00140008100000
2013-03-25572.00575.00570.00575.00110006299000
2013-03-22569.00572.00569.00572.00120006834000
2013-03-21563.00570.00563.00570.00110006216000
2013-03-19567.00568.00566.00566.0070003969000
2013-03-18567.00567.00561.00565.0060003389000
2013-03-15565.00565.00564.00565.0040002259000
2013-03-14565.00565.00557.00557.0070003927000
2013-03-13567.00567.00565.00565.0040002266000
2013-03-12569.00569.00560.00564.0050002821000
2013-03-11558.00567.00558.00567.0030001692000
2013-03-08560.00560.00546.00558.0050002774000
2013-03-07576.00576.00552.00560.00130007334000
2013-03-06572.00578.00571.00571.00140008028000
2013-03-05572.00575.00572.00572.00100005726000
2013-03-04569.00572.00569.00572.001800010265000
2013-03-01563.00569.00560.00569.0070003948000
2013-02-28562.00563.00560.00560.0050002805000
2013-02-27560.00560.00554.00555.0040002224000
2013-02-26557.00557.00552.00555.0040002221000
2013-02-25567.00570.00550.00550.001800010119000
2013-02-22538.00550.00538.00550.002200011918000
2013-02-21535.00538.00535.00538.0030001608000
2013-02-20529.00531.00529.00531.0070003709000
2013-02-19536.00536.00519.00525.003800020094000
2013-02-18565.00565.00527.00536.003900021235000
2013-02-15550.00555.00550.00555.0060003311000
2013-02-14560.00560.00550.00550.00130007202000
2013-02-13562.00562.00550.00555.00130007238000
2013-02-12565.00570.00564.00570.00110006245000
2013-02-08556.00565.00556.00565.00130007299000
2013-02-07560.00563.00559.00563.00170009518000
2013-02-06555.00563.00555.00560.00130007272000
2013-02-05546.00553.00546.00553.00130007116000
2013-02-04532.00552.00532.00551.002100011348000
2013-02-01549.00552.00532.00552.0060003256000
2013-01-31545.00549.00545.00549.0050002729000
2013-01-30546.00546.00545.00545.0020001091000
2013-01-29539.00548.00527.00548.00130006972000
2013-01-28549.00549.00549.00549.001000549000
2013-01-25554.00554.00550.00550.0060003312000
2013-01-24564.00564.00550.00563.00160008959000
2013-01-23568.00568.00550.00564.00130007239000
2013-01-22565.00569.00546.00569.001900010629000
2013-01-21569.00580.00549.00575.004800027206000
2013-01-18512.00542.00512.00542.002000010451000
2013-01-17512.00529.00486.00522.002900014694000
2013-01-16508.00510.00504.00510.0060003043000
2013-01-15492.00504.00492.00504.0080003993000
2013-01-11491.00495.00487.00490.00150007360000
2013-01-10494.00494.00490.00490.0030001474000
2013-01-09487.00487.00487.00487.001000487000
2013-01-08487.00495.00486.00487.0090004397000
2013-01-07500.00500.00487.00487.00190009429000
2013-01-04483.00483.00480.00480.00100004812000
2012-12-28476.00479.00476.00479.0070003336000
2012-12-27479.00479.00472.00473.00160007600000
2012-12-26480.00489.00472.00480.004900023486000
2012-12-25503.00518.00501.00510.009400047479000
2012-12-21503.00503.00496.00496.002100010535000
2012-12-20498.00499.00497.00497.0080003986000
2012-12-19496.00496.00492.00496.0060002969000
2012-12-18485.00495.00485.00488.00110005413000
2012-12-17499.00499.00485.00485.0030001469000
2012-12-14489.00493.00485.00487.002700013217000
2012-12-13480.00481.00480.00481.0050002401000
2012-12-12476.00476.00476.00476.0030001428000
2012-12-11477.00483.00477.00480.00110005279000
2012-12-10478.00478.00475.00475.0050002379000
2012-12-07477.00478.00472.00474.0050002376000
2012-12-06474.00474.00471.00471.0030001417000
2012-12-05473.00473.00472.00473.0080003782000
2012-12-04473.00473.00473.00473.002000946000
2012-12-03473.00473.00473.00473.002000946000
2012-11-30468.00472.00468.00471.0030001411000
2012-11-29475.00475.00468.00468.0050002355000
2012-11-28477.00477.00470.00476.00150007095000
2012-11-27479.00480.00479.00480.0050002399000
2012-11-26480.00480.00480.00480.0060002880000
2012-11-22472.00475.00471.00475.0050002363000
2012-11-21470.00476.00468.00468.00160007541000
2012-11-20474.00474.00474.00474.002000948000
2012-11-19464.00469.00464.00469.0030001401000
2012-11-16465.00465.00462.00462.002000927000
2012-11-1500
2012-11-14465.00465.00465.00465.001000465000
2012-11-1300
2012-11-12469.00469.00469.00469.001000469000
2012-11-09462.00468.00462.00468.0060002778000
2012-11-0800
2012-11-07464.00464.00464.00464.002000928000
2012-11-0600
2012-11-05465.00467.00465.00467.002000932000
2012-11-02470.00470.00465.00465.0070003268000
2012-11-0100
2012-10-31470.00470.00469.00469.002000939000
2012-10-30470.00470.00470.00470.0040001880000
2012-10-29470.00470.00470.00470.002000940000
2012-10-2600
2012-10-25469.00469.00469.00469.001000469000
2012-10-24469.00469.00469.00469.0030001407000
2012-10-23471.00471.00470.00470.0050002353000
2012-10-22467.00470.00467.00470.0040001874000
2012-10-19461.00461.00461.00461.001000461000
2012-10-18460.00468.00460.00468.002000928000
2012-10-1700
2012-10-1600
2012-10-15468.00468.00460.00460.0040001860000
2012-10-1200
2012-10-11468.00468.00468.00468.001000468000
2012-10-1000
2012-10-09474.00474.00474.00474.001000474000
2012-10-05469.00469.00466.00466.0030001404000
2012-10-04469.00469.00466.00469.0030001404000
2012-10-03465.00465.00465.00465.001000465000
2012-10-02471.00471.00466.00466.002000937000
2012-10-01472.00475.00471.00472.0060002833000
2012-09-28475.00477.00475.00477.002000952000
2012-09-27470.00470.00470.00470.001000470000
2012-09-2600
2012-09-25472.00472.00471.00471.002000943000
2012-09-24479.00479.00471.00476.0080003821000
2012-09-21472.00472.00472.00472.001000472000
2012-09-20471.00473.00471.00472.0040001887000
2012-09-19478.00478.00470.00475.0070003312000
2012-09-18474.00475.00470.00475.0030001419000
2012-09-14464.00468.00464.00468.0030001396000
2012-09-1300
2012-09-12464.00464.00464.00464.001000464000
2012-09-1100
2012-09-10467.00467.00467.00467.001000467000
2012-09-0700
2012-09-06456.00456.00456.00456.001000456000
2012-09-05462.00462.00462.00462.002000924000
2012-09-04460.00460.00456.00456.0030001374000
2012-09-0300
2012-08-31467.00467.00457.00457.002000924000
2012-08-30459.00459.00459.00459.001000459000
2012-08-29466.00466.00466.00466.002000932000
2012-08-28470.00470.00467.00467.002000937000
2012-08-27483.00483.00483.00483.001000483000
2012-08-24469.00487.00469.00479.00100004797000
2012-08-23465.00470.00465.00470.0050002330000
2012-08-22469.00469.00461.00461.002000930000
2012-08-21466.00466.00466.00466.001000466000
2012-08-20458.00462.00458.00462.0030001378000
2012-08-17450.00450.00450.00450.002000900000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10454.00454.00454.00454.0080003632000
2012-08-0900
2012-08-08445.00446.00445.00446.002000891000
2012-08-07460.00461.00460.00461.002000921000
2012-08-06453.00453.00453.00453.002000906000
2012-08-0300
2012-08-02432.00432.00432.00432.001000432000
2012-08-01470.00478.00440.00440.0070003198000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26457.00457.00457.00457.001000457000
2012-07-2500
2012-07-24467.00467.00464.00465.0060002795000
2012-07-23469.00469.00460.00468.0050002335000
2012-07-20460.00475.00460.00475.0070003261000
2012-07-19453.00453.00453.00453.001000453000
2012-07-1800
2012-07-17446.00446.00446.00446.001000446000
2012-07-13448.00448.00448.00448.001000448000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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