[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 
2017-02-24920.00920.00899.00910.00100009099000
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
2016-06-20643.00643.00636.00640.0070004483000
2016-06-17645.00648.00642.00643.00110007094000
2016-06-16655.00655.00645.00645.0070004539000
2016-06-15661.00661.00649.00652.003300021644000
2016-06-14668.00668.00641.00641.001700011180000
2016-06-13679.00682.00668.00668.002000013516000
2016-06-10680.00696.00680.00696.001500010244000
2016-06-09686.00686.00680.00680.00100006816000
2016-06-08683.00683.00679.00679.001800012245000
2016-06-07691.00691.00683.00683.0080005484000
2016-06-06695.00695.00683.00689.003300022711000
2016-06-03683.00690.00681.00688.001800012325000
2016-06-02691.00699.00685.00686.002800019353000
2016-06-01720.00732.00681.00681.00167000118756000
2016-05-31680.00764.00660.00750.00260000192003000
2016-05-30660.00664.00659.00664.0070004623000
2016-05-27636.00650.00636.00650.0050003231000
2016-05-26640.00640.00640.00640.0020001280000
2016-05-25650.00650.00637.00637.0060003868000
2016-05-24648.00648.00642.00642.0030001933000
2016-05-23637.00638.00637.00638.0050003187000
2016-05-20646.00646.00643.00645.0090005803000
2016-05-19638.00642.00638.00642.0020001280000
2016-05-18630.00640.00630.00640.0030001904000
2016-05-17635.00636.00627.00636.0090005686000
2016-05-16641.00641.00627.00627.0040002539000
2016-05-13626.00632.00626.00632.0040002515000
2016-05-12628.00636.00628.00636.0020001264000
2016-05-11642.00646.00637.00638.001700010888000
2016-05-10625.00634.00621.00632.00130008166000
2016-05-09616.00625.00616.00625.0020001241000
2016-05-06636.00638.00620.00624.002100013236000
2016-05-02620.00622.00616.00616.002200013615000
2016-04-28669.00669.00622.00623.005600035589000
2016-04-27673.00686.00673.00673.00100006788000
2016-04-26694.00696.00677.00677.0080005502000
2016-04-25702.00702.00690.00694.003000020959000
2016-04-22657.00672.00657.00672.0070004667000
2016-04-21656.00661.00656.00660.0090005936000
2016-04-20663.00663.00645.00645.00120007867000
2016-04-19635.00645.00635.00644.0040002569000
2016-04-18641.00641.00632.00635.0040002543000
2016-04-15630.00640.00630.00638.0030001908000
2016-04-14626.00631.00626.00631.0020001257000
2016-04-13630.00630.00630.00630.001000630000
2016-04-12621.00633.00621.00631.00100006277000
2016-04-11640.00649.00617.00617.001700010703000
2016-04-08654.00654.00644.00649.0040002591000
2016-04-07668.00668.00664.00664.0080005331000
2016-04-06668.00670.00667.00670.0050003341000
2016-04-05687.00687.00668.00668.0040002717000
2016-04-04664.00678.00663.00678.0050003356000
2016-04-01669.00672.00654.00654.00120007962000
2016-03-31695.00695.00660.00660.0060004039000
2016-03-30691.00695.00691.00695.0040002776000
2016-03-29704.00719.00691.00691.0080005611000
2016-03-28671.00678.00665.00665.0040002679000
2016-03-25666.00676.00666.00671.0070004703000
2016-03-24674.00678.00669.00669.0060004045000
2016-03-23688.00688.00678.00678.00100006840000
2016-03-22699.00702.00695.00698.00110007687000
2016-03-18670.00670.00670.00670.001000670000
2016-03-17675.00675.00670.00670.0030002015000
2016-03-16672.00675.00672.00675.0020001347000
2016-03-15678.00678.00671.00672.0030002021000
2016-03-14682.00683.00678.00678.0030002043000
2016-03-11667.00690.00667.00682.00130008743000
2016-03-10665.00669.00665.00667.0070004670000
2016-03-09658.00658.00655.00655.0080005261000
2016-03-08644.00664.00644.00648.00100006479000
2016-03-07666.00666.00662.00662.0020001328000
2016-03-04656.00666.00656.00666.0040002654000
2016-03-03637.00646.00637.00646.0050003213000
2016-03-02637.00638.00637.00637.0030001912000
2016-03-01648.00648.00627.00627.0090005680000
2016-02-29663.00663.00628.00628.0040002568000
2016-02-26656.00666.00643.00643.0090005896000
2016-02-25629.00636.00624.00626.0090005688000
2016-02-24602.00653.00602.00653.0070004449000
2016-02-23634.00634.00612.00612.00100006202000
2016-02-22651.00651.00633.00634.0060003841000
2016-02-19643.00643.00620.00621.00140008774000

   ※ 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