[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 
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
2016-02-18632.00649.00632.00640.0060003848000
2016-02-17623.00624.00622.00622.0040002493000
2016-02-16623.00635.00623.00625.00100006290000
2016-02-15631.00632.00622.00622.0040002507000
2016-02-12652.00652.00622.00622.0040002537000
2016-02-10665.00665.00663.00663.0030001991000
2016-02-09678.00678.00632.00632.00130008563000
2016-02-08703.00703.00703.00703.0020001406000
2016-02-05703.00703.00693.00693.0030002090000
2016-02-04694.00694.00694.00694.0040002776000
2016-02-03694.00701.00694.00701.0060004181000
2016-02-02698.00702.00695.00695.0070004884000
2016-02-01704.00719.00704.00713.0060004285000
2016-01-29706.00710.00706.00710.0050003542000
2016-01-28704.00706.00704.00706.0020001410000
2016-01-27721.00721.00711.00711.0060004292000
2016-01-26717.00717.00696.00696.0050003528000
2016-01-25725.00726.00717.00717.00120008666000
2016-01-22713.00713.00698.00698.0080005659000
2016-01-21685.00685.00670.00670.00110007479000
2016-01-20708.00708.00681.00681.00100006903000
2016-01-19690.00697.00683.00697.00120008273000
2016-01-18697.00697.00677.00697.0090006195000
2016-01-15703.00703.00690.00692.0050003481000
2016-01-14710.00710.00701.00703.001500010558000
2016-01-13716.00731.00716.00731.0030002178000
2016-01-12721.00721.00709.00709.001500010736000
2016-01-08725.00730.00722.00724.001500010870000
2016-01-07730.00732.00722.00722.0070005100000
2016-01-06729.00732.00724.00732.0060004369000
2016-01-05731.00732.00726.00729.0070005107000
2016-01-04728.00731.00718.00727.00110007992000
2015-12-30740.00740.00735.00735.00100007387000
2015-12-29727.00736.00718.00736.001700012298000
2015-12-28738.00738.00721.00735.006400047052000
2015-12-25758.00760.00740.00752.00137000103560000
2015-12-24766.00767.00763.00763.003100023714000
2015-12-22764.00768.00764.00766.00110008430000
2015-12-21768.00772.00765.00765.003000023033000
2015-12-18766.00770.00761.00764.001700013009000
2015-12-17764.00769.00764.00766.00100007670000
2015-12-16762.00768.00762.00768.0070005354000
2015-12-15768.00769.00761.00762.0070005364000
2015-12-14764.00767.00764.00767.001400010712000
2015-12-11761.00762.00761.00762.003000022833000
2015-12-10744.00747.00742.00746.0090006706000
2015-12-09750.00750.00741.00741.001400010421000
2015-12-08752.00753.00749.00749.00100007513000
2015-12-07749.00752.00749.00752.002100015745000
2015-12-04743.00749.00740.00749.001600011890000
2015-12-03740.00746.00740.00743.0080005931000
2015-12-02748.00757.00746.00750.002600019513000
2015-12-01761.00764.00758.00763.003100023594000
2015-11-30765.00770.00757.00769.00110008421000
2015-11-27754.00758.00753.00758.0060004527000
2015-11-26750.00754.00750.00754.00100007512000

   ※ 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