[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 
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
2016-03-18552.00560.00551.00558.00762000423519000
2016-03-17557.00564.00549.00552.00692000384118000
2016-03-16556.00558.00548.00551.00529000292191000
2016-03-15564.00564.00552.00555.00673000373978000
2016-03-14555.00568.00555.00561.00873000489656000
2016-03-11533.00547.00529.00547.001721000921607000
2016-03-10547.00547.00535.00542.00693000375858000
2016-03-09541.00542.00533.00541.001000000538598000
2016-03-08548.00550.00535.00545.001245000676723000
2016-03-07554.00555.00540.00542.001218000664852000
2016-03-04530.00538.00528.00534.00928000495041000
2016-03-03525.00534.00525.00529.00551000291666000
2016-03-02521.00534.00521.00529.00866000457283000
2016-03-01508.00512.00497.00512.00924000468124000
2016-02-29511.00522.00508.00508.00658000338152000
2016-02-26516.00524.00505.00506.00548000279793000
2016-02-25511.00519.00502.00511.00947000483507000
2016-02-24509.00517.00503.00511.00836000427190000
2016-02-23514.00524.00514.00518.001115000579317000
2016-02-22503.00515.00502.00505.00842000426904000
2016-02-19515.00520.00502.00506.00871000441538000
2016-02-18515.00530.00513.00523.001012000528303000
2016-02-17507.00532.00492.00501.0024990001279083000
2016-02-16497.00520.00495.00508.00990000505501000
2016-02-15490.00509.00486.00505.001058000527885000
2016-02-12487.00489.00468.00472.001948000935578000
2016-02-10528.00533.00499.00512.001434000735508000
2016-02-09541.00544.00522.00528.001085000576421000
2016-02-08583.00583.00553.00565.001332000751390000
2016-02-05578.00586.00562.00567.00774000441480000
2016-02-04585.00603.00581.00593.00781000464003000
2016-02-03596.00596.00577.00583.001024000599058000
2016-02-02636.00639.00608.00614.001189000737180000
2016-02-01644.00650.00641.00645.001051000677882000
2016-01-29620.00643.00606.00641.0017830001116170000
2016-01-28610.00620.00604.00614.00772000473957000
2016-01-27605.00616.00601.00613.0017520001069047000
2016-01-26613.00615.00600.00603.00825000499501000
2016-01-25633.00639.00619.00630.00736000464051000
2016-01-22610.00631.00604.00628.00971000601943000
2016-01-21618.00629.00589.00590.001217000741781000
2016-01-20632.00632.00605.00606.001205000741109000
2016-01-19626.00638.00615.00625.001213000757177000
2016-01-18625.00636.00615.00632.00778000488900000
2016-01-15660.00666.00635.00638.001133000731771000
2016-01-14656.00658.00643.00655.001000000653140000
2016-01-13664.00681.00664.00680.00861000581585000
2016-01-12673.00679.00658.00664.00876000583725000
2016-01-08663.00691.00659.00683.001445000976314000
2016-01-07695.00695.00671.00673.00941000638055000
2016-01-06711.00715.00695.00699.00763000535009000
2016-01-05696.00712.00692.00710.00874000616168000
2016-01-04710.00727.00694.00697.00993000698427000
2015-12-30720.00727.00718.00725.00510000368890000
2015-12-29734.00734.00713.00721.00580000418532000
2015-12-28713.00738.00713.00733.00889000647983000
2015-12-25706.00711.00694.00707.00830000584633000
2015-12-24715.00718.00701.00702.00635000450373000
2015-12-22715.00725.00708.00715.00887000634651000
2015-12-21710.00720.00703.00719.001142000812763000
2015-12-18730.00741.00704.00705.0017810001283287000
2015-12-17728.00734.00725.00730.001145000836903000
2015-12-16715.00719.00707.00719.00744000531435000
2015-12-15710.00715.00699.00699.00833000586772000
2015-12-14703.00707.00689.00703.00646000452157000
2015-12-11713.00722.00711.00717.0019400001385656000
2015-12-10718.00723.00707.00707.00822000586171000
2015-12-09725.00740.00717.00722.001037000752224000
2015-12-08736.00737.00728.00732.00952000697041000
2015-12-07740.00748.00734.00736.00892000659549000
2015-12-04745.00748.00736.00738.00972000721465000
2015-12-03751.00756.00748.00756.00540000406743000
2015-12-02753.00756.00749.00752.00630000473849000
2015-12-01740.00760.00740.00760.001289000971381000
2015-11-30749.00749.00739.00745.0015130001125278000
2015-11-27765.00765.00746.00749.0016630001250055000
2015-11-26760.00773.00760.00769.00981000752480000

   ※ 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