[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 
2017-08-16642.00644.00636.00636.00379000242012000
2017-08-15632.00648.00632.00645.00565000362820000
2017-08-14631.00631.00621.00621.00524000327574000
2017-08-10645.00649.00632.00636.00455000290901000
2017-08-09657.00661.00642.00642.00723000469497000
2017-08-08659.00671.00659.00663.001485000988262000
2017-08-07635.00663.00632.00653.0030730002003163000
2017-08-04628.00628.00614.00619.00700000434339000
2017-08-03629.00630.00619.00628.00528000330439000
2017-08-02630.00631.00621.00626.00196000122663000
2017-08-01621.00628.00621.00626.00325000202677000
2017-07-31622.00627.00622.00622.00237000147758000
2017-07-28633.00634.00627.00628.00365000230050000
2017-07-27639.00639.00632.00633.00375000238020000
2017-07-26646.00646.00633.00639.00365000232950000
2017-07-25649.00649.00636.00636.00245000156635000
2017-07-24640.00646.00637.00643.00372000239214000
2017-07-21632.00650.00632.00648.00516000332572000
2017-07-20633.00637.00630.00632.00596000377515000
2017-07-19630.00632.00624.00627.00375000235521000
2017-07-18621.00631.00615.00629.00547000342086000
2017-07-14623.00626.00620.00621.00253000157460000
2017-07-13627.00628.00618.00618.00358000222447000
2017-07-12633.00635.00629.00631.00401000253526000
2017-07-11629.00636.00628.00634.00365000230952000
2017-07-10625.00630.00621.00626.00468000292697000
2017-07-07614.00632.00614.00623.00969000605071000
2017-07-06613.00618.00612.00613.00425000261209000
2017-07-05616.00622.00613.00620.00525000324549000
2017-07-04619.00622.00611.00616.00630000388304000
2017-07-03621.00622.00615.00616.00379000234105000
2017-06-30620.00624.00616.00620.00554000343663000
2017-06-29628.00630.00625.00629.00465000291976000
2017-06-28610.00631.00610.00621.00499000311036000
2017-06-27616.00617.00610.00612.00332000203540000
2017-06-26606.00613.00605.00610.00220000134148000
2017-06-23606.00606.00600.00602.00405000243865000
2017-06-22598.00602.00598.00601.00435000261253000
2017-06-21599.00604.00597.00597.00319000191183000
2017-06-20601.00606.00601.00604.00374000225977000
2017-06-19600.00602.00597.00598.00236000141430000
2017-06-16598.00603.00595.00598.00495000296377000
2017-06-15595.00599.00590.00590.00369000218794000
2017-06-14603.00605.00599.00599.00453000272257000
2017-06-13604.00605.00597.00600.00592000355465000
2017-06-12601.00609.00598.00604.00549000331740000
2017-06-09601.00606.00598.00599.00662000397953000
2017-06-08599.00605.00594.00601.00874000524897000
2017-06-07580.00592.00578.00590.00525000309059000
2017-06-06582.00584.00577.00578.00384000222489000
2017-06-05589.00591.00583.00584.00317000185736000
2017-06-02581.00595.00580.00595.00572000337668000
2017-06-01563.00576.00563.00576.00386000221099000
2017-05-31567.00574.00564.00564.00663000376206000
2017-05-30566.00576.00561.00576.00570000324861000
2017-05-29571.00575.00565.00566.00753000428104000
2017-05-26581.00582.00573.00579.00575000332389000
2017-05-25584.00584.00577.00582.00575000334271000
2017-05-24574.00581.00573.00574.00585000336594000
2017-05-23566.00572.00566.00571.00473000269609000
2017-05-22565.00573.00565.00570.00366000208417000
2017-05-19566.00570.00558.00570.00424000239752000
2017-05-18566.00571.00562.00566.00804000454898000
2017-05-17583.00585.00573.00576.00816000471017000
2017-05-16583.00587.00577.00582.00902000524188000
2017-05-15591.00594.00568.00579.001514000877362000
2017-05-12619.00619.00608.00611.00498000304609000
2017-05-11626.00626.00616.00619.00344000213495000
2017-05-10625.00629.00621.00621.00454000283048000
2017-05-09638.00641.00626.00626.00479000301692000
2017-05-08627.00642.00620.00642.00974000617370000
2017-05-02608.00612.00606.00607.00342000208192000
2017-05-01601.00606.00600.00604.00279000168383000
2017-04-28605.00608.00603.00604.00379000229334000
2017-04-27614.00616.00602.00607.00514000312623000
2017-04-26605.00619.00605.00615.00414000253984000
2017-04-25594.00602.00591.00600.00407000243392000
2017-04-24606.00609.00595.00595.00401000239776000
2017-04-21596.00598.00589.00596.00300000178212000
2017-04-20588.00593.00587.00588.00360000212171000
2017-04-19584.00594.00584.00588.00388000228338000
2017-04-18591.00598.00587.00589.00477000281896000
2017-04-17581.00586.00576.00583.00517000300338000
2017-04-14597.00601.00586.00586.00361000213911000
2017-04-13601.00602.00589.00597.00508000301954000
2017-04-12608.00612.00604.00606.00676000410627000
2017-04-11617.00619.00608.00610.00550000336579000
2017-04-10607.00619.00607.00618.00658000405004000
2017-04-07592.00603.00590.00600.00678000404682000
2017-04-06599.00601.00587.00587.00678000402434000
2017-04-05598.00603.00595.00601.00596000356765000
2017-04-04612.00613.00587.00595.00839000499638000
2017-04-03621.00621.00613.00616.00520000320862000
2017-03-31633.00639.00615.00615.00520000324526000
2017-03-30629.00640.00627.00633.00425000269726000
2017-03-29631.00636.00627.00635.00348000220118000
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

   ※ 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