[4041 東証1部] 日本曹達 日足 時系列データ

[4041 東証1部] 日本曹達 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28625.00635.00625.00634.00495000312468000
2017-03-27617.00626.00612.00617.00388000239645000
2017-03-24632.00635.00625.00627.00399000250482000
2017-03-23620.00629.00617.00629.00445000277898000
2017-03-22638.00640.00620.00620.00416000261472000
2017-03-21643.00654.00641.00650.00502000325453000
2017-03-17641.00644.00637.00637.00369000235786000
2017-03-16636.00644.00632.00642.00363000232329000
2017-03-15645.00647.00637.00637.00341000218292000
2017-03-14651.00654.00645.00648.00467000303246000
2017-03-13655.00655.00648.00652.00266000173235000
2017-03-10653.00653.00647.00651.00389000253214000
2017-03-09651.00661.00647.00651.00634000414084000
2017-03-08650.00651.00641.00646.00558000359813000
2017-03-07651.00655.00650.00652.00394000257086000
2017-03-06652.00660.00649.00656.00415000272388000
2017-03-03653.00660.00651.00656.00378000247540000
2017-03-02670.00670.00660.00661.00653000433488000
2017-03-01655.00659.00650.00655.00788000515873000
2017-02-28650.00665.00649.00655.00860000566551000
2017-02-27658.00662.00649.00653.00660000431189000
2017-02-24669.00671.00663.00664.00501000333404000
2017-02-23671.00675.00666.00674.00464000311599000
2017-02-22674.00681.00669.00672.00674000454397000
2017-02-21672.00675.00667.00670.00619000414723000
2017-02-20662.00671.00659.00670.00669000446123000
2017-02-17661.00666.00658.00661.00726000480422000
2017-02-16667.00673.00663.00669.00745000498120000
2017-02-15656.00671.00656.00667.00863000575098000
2017-02-14650.00664.00650.00654.00994000652257000
2017-02-13645.00649.00642.00646.001026000662061000
2017-02-10619.00642.00619.00641.0017790001130953000
2017-02-09600.00629.00600.00620.0026740001652581000
2017-02-08552.00591.00551.00589.0037500002159498000
2017-02-07535.00538.00531.00536.00604000323533000
2017-02-06539.00542.00533.00535.00903000484082000
2017-02-03543.00548.00534.00535.00654000351901000
2017-02-02551.00552.00542.00543.00685000373848000
2017-02-01543.00549.00540.00546.00792000432538000
2017-01-31542.00553.00542.00550.00839000460641000
2017-01-30551.00551.00544.00550.00709000388556000
2017-01-27551.00556.00545.00553.00959000529116000
2017-01-26557.00560.00546.00550.001322000728858000
2017-01-25551.00556.00546.00548.001177000646782000
2017-01-24546.00547.00540.00541.00742000402852000
2017-01-23553.00553.00547.00547.00484000265942000
2017-01-20550.00561.00550.00553.00621000343875000
2017-01-19560.00563.00555.00557.00669000373782000
2017-01-18549.00556.00544.00554.00801000440367000
2017-01-17556.00561.00550.00550.001016000563029000
2017-01-16568.00575.00561.00564.001177000667389000
2017-01-13561.00567.00558.00567.00977000551147000
2017-01-12564.00564.00555.00562.00956000536213000
2017-01-11560.00567.00560.00563.00565000318373000
2017-01-10555.00564.00551.00561.001169000653422000
2017-01-06555.00557.00549.00553.001401000773578000
2017-01-05560.00568.00556.00563.001512000850825000
2017-01-04544.00556.00544.00555.001292000715582000
2016-12-30541.00550.00539.00549.00629000343179000
2016-12-29552.00557.00544.00547.001240000682215000
2016-12-28556.00562.00553.00555.00787000438218000
2016-12-27554.00566.00550.00556.001296000724101000
2016-12-26543.00553.00543.00552.001033000567303000
2016-12-22538.00542.00534.00540.00907000488834000
2016-12-21543.00544.00536.00538.001146000618378000
2016-12-20541.00545.00540.00543.00832000451580000
2016-12-19546.00546.00536.00540.001089000587677000
2016-12-16540.00549.00538.00546.001209000657953000
2016-12-15538.00544.00533.00535.00962000516072000
2016-12-14535.00544.00534.00537.00817000439099000
2016-12-13530.00538.00528.00536.00721000385680000
2016-12-12553.00553.00525.00540.001335000721804000
2016-12-09544.00546.00538.00544.00825000447809000
2016-12-08533.00540.00525.00534.001185000630838000
2016-12-07518.00530.00516.00527.001337000702864000
2016-12-06499.00516.00498.00515.001032000525482000
2016-12-05501.00506.00494.00499.001198000598261000
2016-12-02501.00511.00500.00508.001326000671192000
2016-12-01500.00506.00497.00503.001567000787313000
2016-11-30491.00496.00490.00496.001225000604110000
2016-11-29491.00497.00489.00494.00623000306892000
2016-11-28490.00494.00486.00492.00929000455835000
2016-11-25489.00497.00486.00490.00908000447111000
2016-11-24488.00491.00486.00487.00824000402423000
2016-11-22481.00487.00481.00483.00680000329012000
2016-11-21480.00483.00479.00480.00548000263303000
2016-11-18468.00478.00467.00476.001097000520498000
2016-11-17471.00473.00459.00461.001682000779330000
2016-11-16471.00479.00470.00478.001011000480492000
2016-11-15463.00469.00459.00469.001452000674671000
2016-11-14449.00463.00449.00460.001400000641450000
2016-11-11439.00447.00437.00446.001733000766798000
2016-11-10428.00437.00424.00437.001850000797023000
2016-11-09437.00439.00404.00416.0039000001642878000
2016-11-08460.00464.00453.00456.00705000322448000
2016-11-07459.00464.00458.00464.00984000454656000
2016-11-04449.00453.00443.00451.001174000526794000
2016-11-02464.00469.00456.00459.001669000768958000
2016-11-01466.00472.00466.00471.001389000651663000
2016-10-31471.00474.00465.00466.002026000949453000
2016-10-28457.00470.00456.00468.0024040001120085000
2016-10-27452.00460.00452.00453.001772000807612000
2016-10-26455.00455.00449.00452.001101000497373000
2016-10-25449.00455.00448.00452.001826000825512000
2016-10-24450.00452.00443.00446.001292000576656000
2016-10-21439.00449.00438.00447.0029670001319120000
2016-10-20437.00440.00436.00437.00922000403322000
2016-10-19439.00440.00436.00437.001312000573843000
2016-10-18439.00441.00437.00437.001149000503271000
2016-10-17436.00445.00436.00439.001505000663615000
2016-10-14437.00440.00435.00438.00926000404451000
2016-10-13438.00443.00436.00438.001680000737044000
2016-10-12438.00441.00436.00436.001040000455660000
2016-10-11443.00444.00439.00439.00828000365251000
2016-10-07439.00441.00436.00440.001952000856827000
2016-10-06442.00445.00435.00436.0024620001080278000
2016-10-05440.00443.00437.00439.0024190001063843000
2016-10-04435.00442.00430.00440.0045270001985454000
2016-10-03436.00438.00426.00431.0072930003157549000
2016-09-30422.00430.00417.00430.003263300013869768000
2016-09-29427.00433.00420.00424.0065290002766235000
2016-09-28421.00424.00420.00422.001865000786633000
2016-09-27420.00426.00417.00426.0024070001014426000
2016-09-26429.00432.00421.00422.0025120001070469000
2016-09-23429.00431.00426.00429.001808000774993000
2016-09-21422.00429.00419.00429.002155000914975000
2016-09-20421.00424.00419.00422.001337000563885000
2016-09-16424.00427.00423.00425.001284000545420000
2016-09-15426.00427.00421.00423.002102000890418000
2016-09-14433.00433.00428.00430.001945000837452000
2016-09-13438.00439.00431.00433.001995000865786000
2016-09-12434.00438.00431.00437.0032870001430492000
2016-09-09439.00440.00435.00438.0036620001602209000
2016-09-08439.00443.00436.00438.0045200001985210000
2016-09-07436.00445.00426.00437.00158880006911941000
2016-09-06495.00496.00489.00492.001200000590678000
2016-09-05490.00499.00488.00495.001201000592610000
2016-09-02489.00489.00472.00486.0034480001657374000
2016-09-01514.00518.00487.00489.0030630001519582000
2016-08-31525.00535.00521.00522.001203000632585000
2016-08-30517.00530.00517.00523.001211000634110000
2016-08-29500.00523.00495.00517.001575000808103000
2016-08-26494.00499.00487.00492.001028000505586000
2016-08-25495.00500.00492.00496.001320000653850000
2016-08-24487.00498.00487.00493.00686000338613000
2016-08-23497.00497.00486.00490.001010000496937000
2016-08-22494.00498.00487.00498.00583000288735000
2016-08-19478.00493.00478.00490.00877000427819000
2016-08-18483.00483.00473.00474.00967000461509000
2016-08-17471.00487.00470.00484.00815000392232000
2016-08-16481.00491.00473.00474.001123000538832000
2016-08-15485.00487.00473.00476.001067000510592000
2016-08-12485.00491.00476.00489.001140000554735000
2016-08-10498.00498.00478.00480.001400000678744000
2016-08-09501.00506.00499.00502.001093000548861000
2016-08-08482.00508.00482.00506.001237000617050000
2016-08-05474.00491.00474.00480.001101000531667000
2016-08-04461.00487.00458.00486.001622000776676000
2016-08-03469.00484.00460.00461.001817000854453000
2016-08-02487.00518.00474.00484.0037030001817698000
2016-08-01450.00455.00440.00455.001385000621228000
2016-07-29454.00461.00441.00455.001312000593741000
2016-07-28455.00463.00452.00462.00654000300294000
2016-07-27441.00464.00441.00460.001134000518320000
2016-07-26456.00459.00436.00437.00876000386778000
2016-07-25446.00464.00446.00456.001180000538754000
2016-07-22450.00452.00439.00442.00981000435776000
2016-07-21452.00460.00448.00453.001453000659139000
2016-07-20445.00447.00431.00439.001212000530056000
2016-07-19459.00464.00442.00448.001313000590530000
2016-07-15447.00458.00447.00451.00936000423774000
2016-07-14439.00445.00434.00444.00874000385552000
2016-07-13438.00450.00437.00437.001073000474851000
2016-07-12420.00437.00420.00430.001179000508246000
2016-07-11391.00416.00391.00412.001000000408902000
2016-07-08390.00398.00384.00385.001404000545482000
2016-07-07395.00401.00389.00390.00818000321947000
2016-07-06401.00403.00391.00396.001048000414017000
2016-07-05409.00411.00404.00408.00574000234122000
2016-07-04413.00413.00401.00408.001181000481449000
2016-07-01422.00424.00412.00413.00837000348483000
2016-06-30417.00422.00409.00410.00842000348393000
2016-06-29410.00415.00407.00412.00892000367354000
2016-06-28403.00415.00398.00410.00965000393793000
2016-06-27418.00424.00409.00415.001159000480538000
2016-06-24459.00460.00413.00415.001436000617054000
2016-06-23447.00455.00439.00454.00657000296287000
2016-06-22458.00459.00447.00450.00825000371840000
2016-06-21469.00469.00457.00462.001147000530199000
2016-06-20472.00473.00467.00470.001280000601421000
2016-06-17459.00466.00455.00456.0027770001272861000
2016-06-16483.00485.00460.00462.001432000673332000
2016-06-15462.00484.00462.00484.001192000570727000
2016-06-14482.00482.00458.00467.001149000534933000
2016-06-13498.00498.00477.00478.00977000472408000
2016-06-10514.00517.00503.00506.001492000763454000
2016-06-09514.00520.00507.00512.00569000291954000
2016-06-08508.00518.00507.00517.00660000338888000
2016-06-07501.00522.00500.00512.001212000622608000
2016-06-06493.00501.00492.00498.00791000392853000
2016-06-03512.00514.00505.00507.00402000204287000
2016-06-02514.00518.00509.00512.00942000482065000
2016-06-01515.00527.00512.00519.00754000392830000
2016-05-31510.00524.00510.00524.00782000406413000
2016-05-30506.00513.00500.00513.00690000350504000
2016-05-27500.00502.00494.00501.00641000320329000
2016-05-26498.00502.00495.00499.00651000325163000
2016-05-25500.00500.00490.00493.001024000505285000
2016-05-24498.00498.00490.00491.001059000521893000
2016-05-23503.00503.00492.00501.00962000478335000
2016-05-20499.00507.00497.00505.00634000319169000
2016-05-19502.00504.00496.00499.00710000354712000
2016-05-18491.00502.00487.00497.001424000705599000
2016-05-17495.00503.00485.00499.0021590001067921000
2016-05-16507.00514.00486.00493.0023250001157517000
2016-05-13583.00584.00562.00562.001040000595379000
2016-05-12571.00575.00561.00573.001167000665237000
2016-05-11582.00593.00580.00583.00672000392824000
2016-05-10564.00582.00556.00580.001257000719596000
2016-05-09559.00566.00552.00564.001289000721782000
2016-05-06560.00563.00545.00551.00808000444502000
2016-05-02562.00571.00550.00551.00781000434130000
2016-04-28610.00620.00579.00582.00949000564524000
2016-04-27616.00616.00603.00610.00902000549453000
2016-04-26605.00616.00590.00612.00986000597690000
2016-04-25605.00608.00595.00606.00741000448103000
2016-04-22584.00600.00578.00600.00862000510045000
2016-04-21594.00594.00578.00588.00667000390360000
2016-04-20580.00591.00572.00574.00725000418492000
2016-04-19561.00577.00561.00577.00825000472335000
2016-04-18561.00561.00546.00550.00775000427842000
2016-04-15569.00574.00564.00571.00749000426500000
2016-04-14550.00570.00549.00568.001282000722352000
2016-04-13530.00543.00527.00543.00673000362088000
2016-04-12509.00521.00508.00520.00694000359245000
2016-04-11512.00512.00496.00507.00501000252543000
2016-04-08497.00518.00490.00510.001030000518564000
2016-04-07499.00502.00492.00497.00628000312197000
2016-04-06506.00506.00493.00497.00682000340312000
2016-04-05527.00527.00506.00506.00799000407963000
2016-04-04537.00544.00526.00529.00674000358675000
2016-04-01568.00568.00541.00541.001066000584266000
2016-03-31558.00579.00556.00567.0018160001037028000
2016-03-30557.00557.00534.00550.0025930001417909000
2016-03-29563.00569.00559.00566.00525000296257000
2016-03-28567.00574.00560.00569.00508000288180000
2016-03-25567.00567.00556.00563.00645000362024000
2016-03-24570.00573.00557.00559.00729000409535000
2016-03-23568.00576.00563.00574.00657000375722000
2016-03-22566.00572.00557.00569.00731000413609000

   ※ 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