[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 
2017-06-26910.00910.00900.00900.0050004528000
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
2016-10-18723.00734.00723.00733.0090006552000
2016-10-17716.00730.00716.00729.00110007960000
2016-10-14723.00723.00719.00722.0060004330000
2016-10-13738.00738.00725.00726.0070005122000
2016-10-12724.00732.00723.00726.001400010176000
2016-10-11724.00738.00724.00732.001600011695000
2016-10-07725.00728.00723.00728.0080005808000
2016-10-06734.00740.00727.00728.001500010961000
2016-10-05729.00738.00725.00734.001400010264000
2016-10-04731.00737.00730.00737.0080005870000
2016-10-03725.00732.00725.00731.0050003650000
2016-09-30729.00729.00729.00729.0030002187000
2016-09-29731.00740.00730.00740.00120008836000
2016-09-28737.00737.00726.00731.00120008795000
2016-09-27731.00731.00721.00728.001500010910000
2016-09-26737.00737.00721.00721.001600011618000
2016-09-23725.00738.00724.00738.002300016826000
2016-09-21711.00725.00709.00725.001900013564000
2016-09-20706.00709.00706.00708.0060004243000
2016-09-16709.00709.00705.00706.0080005649000
2016-09-15702.00706.00702.00703.0040002813000
2016-09-14702.00704.00702.00704.0060004218000
2016-09-13714.00714.00710.00712.0080005692000
2016-09-12702.00709.00702.00708.0040002828000
2016-09-09715.00715.00708.00712.00130009266000
2016-09-08713.00713.00712.00712.0050003562000
2016-09-07712.00713.00700.00710.0090006390000
2016-09-06707.00710.00707.00710.0050003544000
2016-09-05717.00717.00706.00706.0090006399000
2016-09-02695.00695.00691.00695.0050003467000
2016-09-01695.00695.00692.00693.0040002772000
2016-08-31691.00695.00691.00695.0040002769000
2016-08-30684.00684.00681.00681.0090006144000
2016-08-29685.00685.00679.00682.0060004085000
2016-08-26685.00685.00675.00675.0050003403000
2016-08-25693.00693.00677.00680.0090006128000
2016-08-24683.00683.00683.00683.0020001366000
2016-08-23676.00683.00672.00683.0090006103000
2016-08-22685.00695.00675.00681.00100006843000
2016-08-19670.00675.00670.00675.0060004044000
2016-08-18676.00676.00667.00667.0050003356000
2016-08-17689.00689.00676.00676.0080005462000
2016-08-16679.00682.00672.00680.0080005410000
2016-08-15685.00685.00675.00675.0050003408000
2016-08-12689.00689.00679.00689.00110007520000
2016-08-10684.00684.00680.00680.0020001364000
2016-08-09688.00688.00680.00685.0060004104000
2016-08-08682.00685.00674.00685.0070004756000
2016-08-05682.00684.00682.00684.0040002730000
2016-08-04663.00682.00663.00682.00130008760000
2016-08-03683.00683.00679.00679.00110007497000
2016-08-02694.00694.00674.00683.00140009578000
2016-08-01706.00706.00692.00694.0080005582000
2016-07-29724.00725.00691.00708.004500032082000
2016-07-28689.00712.00689.00712.003200022432000
2016-07-27694.00715.00689.00699.002900020231000
2016-07-26693.00695.00692.00692.0070004854000
2016-07-25698.00698.00687.00691.00100006949000
2016-07-22686.00686.00686.00686.0030002058000
2016-07-21685.00695.00685.00695.001500010339000
2016-07-20674.00682.00674.00682.0050003378000
2016-07-19677.00684.00677.00684.0080005452000
2016-07-15675.00682.00675.00682.00100006790000
2016-07-14684.00684.00675.00675.00100006795000
2016-07-13681.00684.00676.00684.001600010890000
2016-07-12669.00679.00669.00669.00110007400000
2016-07-11651.00668.00651.00668.0080005269000
2016-07-08646.00646.00639.00640.00110007054000
2016-07-07661.00661.00646.00646.0060003929000
2016-07-06657.00657.00642.00648.00100006471000
2016-07-05664.00664.00636.00648.0080005184000
2016-07-04649.00659.00638.00644.00150009676000
2016-07-01634.00649.00634.00649.00110007112000
2016-06-30623.00641.00623.00634.00150009455000
2016-06-29641.00641.00632.00632.00110007029000
2016-06-28611.00638.00611.00631.00120007525000
2016-06-27619.00631.00611.00611.00140008696000
2016-06-24657.00657.00619.00619.002100013199000
2016-06-23651.00651.00644.00647.00100006477000
2016-06-22639.00641.00638.00641.00100006394000
2016-06-21643.00653.00639.00647.00110007090000

   ※ 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