[4025 東証1部] 多木化学 日足 時系列データ

[4025 東証1部] 多木化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-234995.005020.004900.005010.00410020456500
2017-10-204950.004985.004945.004985.00360017886000
2017-10-194995.004995.004970.004985.00240011954500
2017-10-184985.004990.004965.004970.0019009459000
2017-10-174975.005000.004965.004985.00270013455000
2017-10-164950.004995.004950.004975.00350017396000
2017-10-134935.004990.004915.004960.00340016804500
2017-10-124985.004985.004965.004965.0010004978000
2017-10-114985.004985.004915.004950.0015007413500
2017-10-104990.004990.004925.004955.00210010427500
2017-10-064965.004990.004965.004990.005002492500
2017-10-055010.005010.004880.004965.00270013406500
2017-10-044985.005010.004980.005010.00220010990000
2017-10-034895.004960.004835.004940.00420020557500
2017-10-024865.004880.004845.004860.00230011192000
2017-09-294895.004900.004860.004865.00290014136000
2017-09-284920.004920.004860.004870.00270013180500
2017-09-274850.004900.004845.004895.00270013177500
2017-09-264700.004815.004690.004815.00510024407000
2017-09-254750.004760.004705.004705.0018008524500
2017-09-224735.004745.004715.004745.0011005196000
2017-09-214690.004735.004690.004730.00240011306500
2017-09-204695.004720.004670.004700.00500023475500
2017-09-194660.004695.004640.004695.00240011223000
2017-09-154625.004635.004620.004635.0011005089500
2017-09-144665.004665.004610.004620.007003246500
2017-09-134630.004650.004630.004650.004001858000
2017-09-124630.004640.004630.004635.009004170000
2017-09-114630.004640.004600.004630.0011005089000
2017-09-084550.004640.004545.004630.00430019630000
2017-09-074620.004650.004615.004615.0010004622500
2017-09-064585.004615.004580.004610.0013005971000
2017-09-054615.004630.004580.004585.0015006905000
2017-09-044615.004625.004615.004620.0015006927500
2017-09-014680.004685.004650.004660.0012005607500
2017-08-314660.004685.004660.004680.005002337000
2017-08-304675.004675.004645.004660.0010004666000
2017-08-294650.004650.004615.004625.0011005088500
2017-08-284635.004650.004635.004650.0011005107500
2017-08-254615.004615.004615.004615.003001384500
2017-08-244600.004630.004600.004615.0013006007000
2017-08-234545.004585.004545.004585.0016007309000
2017-08-224520.004550.004520.004545.0013005897000
2017-08-214510.004560.004510.004520.0015006785000
2017-08-184585.004585.004535.004545.0014006378500
2017-08-174590.004600.004575.004580.0015006879000
2017-08-164540.004570.004540.004555.007003190500
2017-08-154515.004565.004515.004540.008003641000
2017-08-144530.004540.004510.004515.0016007229500
2017-08-104535.004565.004535.004555.009004098000
2017-08-094555.004555.004535.004540.006002724000
2017-08-084605.004605.004560.004560.00580026615000
2017-08-074690.004690.004660.004675.0015007010000
2017-08-044695.004695.004625.004660.0011005122000
2017-08-034625.004700.004625.004690.00220010318000
2017-08-024590.004685.004590.004675.0017007911500
2017-08-014615.004680.004555.004585.00250011528000
2017-07-314600.004600.004540.004575.00370016918000
2017-07-284545.004625.004545.004610.00280012875500
2017-07-274585.004585.004535.004535.0011005012000
2017-07-264590.004620.004570.004585.0010004587500
2017-07-254585.004595.004585.004590.009004131000
2017-07-244630.004640.004580.004625.00230010642500
2017-07-214555.004625.004555.004625.0020009191500
2017-07-204545.004625.004545.004570.0014006409000
2017-07-194515.004585.004515.004585.0012005484500
2017-07-184515.004515.004500.004505.004001803500
2017-07-144515.004550.004515.004515.008003620000
2017-07-134530.004580.004460.004560.00450020418000
2017-07-124530.004540.004525.004530.0011004985500
2017-07-114480.004630.004480.004560.0016007315500
2017-07-104530.004600.004475.004475.00230010373000
2017-07-074530.004600.004530.004600.00240010985000
2017-07-064550.004630.004550.004595.0021009597000
2017-07-054585.004600.004550.004550.0014006412000
2017-07-044650.004650.004585.004585.0013005999500
2017-07-034600.004630.004575.004600.00250011487500
2017-06-304500.004590.004430.004580.00460020791500
2017-06-294450.004495.004440.004485.00240010733000
2017-06-284510.004510.004405.004450.0018008008000
2017-06-27896.00902.00895.00902.0060005392000
2017-06-26910.00910.00900.00900.0050004528000
2017-06-23908.00909.00908.00908.0080007265000
2017-06-22901.00914.00901.00908.002000018127000
2017-06-21908.00909.00900.00904.0080007247000
2017-06-20920.00920.00890.00902.002300020826000
2017-06-19925.00927.00923.00924.001300012009000
2017-06-16916.00924.00910.00924.0050004598000
2017-06-15911.00911.00911.00911.001000911000
2017-06-14915.00919.00911.00911.0080007315000
2017-06-13911.00925.00911.00917.0070006429000
2017-06-12924.00924.00910.00910.001100010125000
2017-06-09905.00924.00905.00924.001300011882000
2017-06-08905.00918.00904.00917.001700015526000
2017-06-07909.00909.00909.00909.0040003636000
2017-06-06926.00926.00904.00911.00100009098000
2017-06-05924.00926.00924.00926.0020001850000
2017-06-02926.00934.00915.00915.00100009253000
2017-06-01926.00937.00926.00926.001100010232000
2017-05-31930.00931.00930.00930.0070006511000
2017-05-30932.00932.00920.00925.00100009243000
2017-05-29926.00926.00919.00923.0080007374000
2017-05-26947.00947.00916.00916.001100010207000
2017-05-25924.00947.00924.00947.00100009326000
2017-05-24920.00920.00913.00914.0090008247000
2017-05-23914.00914.00908.00914.0080007291000
2017-05-22915.00915.00905.00906.0060005456000
2017-05-19899.00904.00899.00904.0070006309000
2017-05-18892.00907.00892.00899.00100009010000
2017-05-17904.00904.00902.00902.0040003612000
2017-05-16904.00919.00904.00919.001200010939000
2017-05-15900.00908.00900.00905.00110009951000
2017-05-12900.00910.00891.00901.002100018935000
2017-05-11914.00921.00914.00921.0080007354000
2017-05-10926.00927.00921.00927.0080007399000
2017-05-09929.00938.00919.00923.002100019449000
2017-05-08966.00966.00933.00939.008000075563000
2017-05-02894.00902.00880.00891.00110009834000
2017-05-01914.00914.00899.00909.00100009072000
2017-04-28901.00908.00900.00906.0050004521000
2017-04-27903.00918.00897.00897.002100018953000
2017-04-26901.00901.00901.00901.0030002703000
2017-04-25896.00901.00896.00901.0060005387000
2017-04-24894.00901.00890.00897.002900025931000
2017-04-21872.00879.00872.00879.0070006138000
2017-04-20864.00865.00860.00861.002000017247000
2017-04-19839.00870.00839.00853.001500012790000
2017-04-18831.00840.00826.00833.00100008346000
2017-04-17839.00839.00830.00831.0090007501000
2017-04-14835.00836.00830.00830.0050004166000
2017-04-13825.00848.00823.00835.00100008360000
2017-04-12858.00859.00836.00837.001300010985000
2017-04-11877.00881.00868.00873.001300011368000
2017-04-10886.00890.00872.00890.001400012397000
2017-04-07888.00895.00885.00895.001700015102000
2017-04-06888.00888.00885.00885.0040003545000
2017-04-05894.00900.00894.00900.0060005376000
2017-04-04899.00903.00893.00898.001700015271000
2017-04-03942.00942.00899.00899.003800034850000
2017-03-31950.00962.00942.00942.002400022882000
2017-03-30941.00955.00941.00949.001200011405000
2017-03-29941.00950.00941.00950.001200011361000
2017-03-28901.00934.00901.00934.002100019317000
2017-03-27896.00897.00896.00897.0050004482000
2017-03-24888.00891.00887.00891.0040003557000
2017-03-23908.00908.00891.00891.00100008970000
2017-03-22910.00910.00899.00909.001700015373000
2017-03-21923.00924.00907.00919.001900017416000
2017-03-17927.00938.00926.00938.0080007465000
2017-03-16935.00945.00930.00930.0080007478000
2017-03-15945.00946.00945.00946.0020001891000
2017-03-14942.00947.00942.00944.001200011343000
2017-03-13942.00954.00938.00947.002300021756000
2017-03-10934.00947.00924.00938.005100047581000
2017-03-09925.00934.00922.00930.001800016676000
2017-03-08944.00944.00933.00933.001900017779000
2017-03-07944.00949.00939.00939.003800035888000
2017-03-06914.00952.00914.00941.006400059806000
2017-03-03898.00904.00890.00904.0080007195000
2017-03-02910.00911.00894.00898.001600014429000
2017-03-01902.00903.00896.00896.0040003597000
2017-02-28919.00919.00906.00910.0080007281000
2017-02-27915.00915.00904.00904.0020001819000
2017-02-24920.00920.00899.00910.00100009099000
2017-02-23932.00932.00922.00925.001200011124000
2017-02-22934.00934.00920.00934.001600014857000
2017-02-21944.00944.00920.00939.002000018596000
2017-02-20947.00953.00940.00944.003600034043000
2017-02-17941.00959.00921.00948.004700044076000
2017-02-16935.00957.00934.00941.002400022641000
2017-02-15926.00938.00913.00937.004000037242000
2017-02-14870.00967.00870.00935.0010000091302000
2017-02-13852.00860.00852.00860.001700014567000
2017-02-10855.00855.00852.00852.0050004268000
2017-02-09850.00850.00847.00847.0060005092000
2017-02-08845.00850.00844.00850.00110009315000
2017-02-07850.00850.00838.00842.0090007619000
2017-02-06846.00847.00844.00847.00110009310000
2017-02-03847.00850.00835.00839.0080006735000
2017-02-02847.00847.00840.00840.001300010984000
2017-02-01839.00843.00838.00841.001600013463000
2017-01-31831.00841.00831.00835.002100017570000
2017-01-30827.00840.00827.00837.001900015892000
2017-01-27833.00837.00827.00827.001600013319000
2017-01-26820.00829.00818.00827.001600013202000
2017-01-25813.00818.00812.00817.0090007338000
2017-01-24811.00812.00808.00812.00100008105000
2017-01-23804.00811.00804.00806.0090007269000
2017-01-20807.00814.00804.00814.00120009688000
2017-01-19807.00807.00795.00804.0070005628000
2017-01-18795.00795.00789.00794.0090007130000
2017-01-17797.00802.00797.00798.001600012783000
2017-01-16809.00809.00800.00805.001400011267000
2017-01-13803.00809.00800.00809.002400019350000
2017-01-12804.00809.00799.00799.003400027355000
2017-01-11797.00810.00797.00807.003100024935000
2017-01-10804.00814.00798.00798.002000016150000
2017-01-06800.00811.00800.00811.002000016153000
2017-01-05811.00812.00807.00807.002100016989000
2017-01-04787.00808.00785.00807.004600036579000
2016-12-30804.00806.00789.00791.002700021544000
2016-12-29810.00810.00801.00809.003600029045000
2016-12-28860.00860.00811.00811.00138000117487000
2016-12-27857.00864.00856.00860.00174000149332000
2016-12-26862.00873.00862.00870.004800041597000
2016-12-22864.00870.00860.00869.008000069186000
2016-12-21876.00876.00857.00863.005700049367000
2016-12-20845.00874.00845.00867.008300071008000
2016-12-19846.00846.00841.00845.001300010974000
2016-12-16835.00846.00835.00846.001900015924000
2016-12-15826.00835.00825.00835.003300027343000
2016-12-14822.00826.00814.00826.004100033735000
2016-12-13824.00824.00807.00813.002800022964000
2016-12-12821.00824.00821.00824.002400019725000
2016-12-09804.00814.00804.00814.001800014579000
2016-12-08809.00809.00804.00804.002900023422000
2016-12-07803.00808.00803.00803.002800022511000
2016-12-06800.00805.00800.00802.001500012043000
2016-12-05803.00803.00796.00798.00110008791000
2016-12-02801.00804.00801.00803.0080006415000
2016-12-01804.00808.00804.00806.00110008862000
2016-11-30804.00810.00803.00804.002400019361000
2016-11-29803.00809.00803.00804.001400011275000
2016-11-28799.00808.00799.00807.00100008044000
2016-11-25799.00801.00799.00801.0040003200000
2016-11-24809.00809.00801.00801.00110008875000
2016-11-22806.00808.00788.00808.002900023337000
2016-11-21794.00808.00794.00804.003100024878000
2016-11-18799.00799.00790.00797.004000031820000
2016-11-17774.00798.00771.00795.004600036112000
2016-11-16782.00782.00772.00773.002800021679000
2016-11-15772.00781.00772.00781.002000015527000
2016-11-14765.00771.00753.00770.003000023007000
2016-11-11752.00760.00751.00760.0080006050000
2016-11-10752.00755.00744.00752.0080006014000
2016-11-09755.00755.00735.00735.0080005926000
2016-11-08752.00758.00752.00756.0060004536000
2016-11-07760.00760.00756.00757.0080006068000
2016-11-04750.00765.00750.00753.00120009054000
2016-11-02758.00769.00758.00764.002200016811000
2016-11-01769.00769.00762.00769.001700013010000
2016-10-31755.00775.00755.00769.005100038953000
2016-10-28749.00757.00746.00757.001800013487000
2016-10-27747.00749.00745.00749.00110008222000
2016-10-26747.00747.00738.00747.00120008945000
2016-10-25744.00745.00744.00744.00130009679000
2016-10-24744.00744.00730.00738.00110008120000
2016-10-21746.00746.00741.00741.0060004451000
2016-10-20737.00747.00737.00747.001800013355000
2016-10-19734.00737.00727.00737.0030002198000

   ※ 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