[4061 東証1部] デンカ 日足 時系列データ

[4061 東証1部] デンカ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-203910.004065.003895.004055.006445002583482000
2017-11-173930.004000.003870.003890.005997002360448000
2017-11-163715.003915.003715.003885.008092003115999500
2017-11-153815.003820.003715.003725.004522001695637500
2017-11-143910.003910.003825.003835.003576001380239000
2017-11-133920.003955.003910.003915.003566001402250000
2017-11-103940.003995.003905.003930.005232002060987500
2017-11-093920.004140.003905.003985.0010682004296811500
2017-11-083895.003940.003740.003830.0010891004159660500
2017-11-073815.003910.003800.003895.00241800937119000
2017-11-063905.003910.003845.003850.00219300847656500
2017-11-023830.003865.003800.003860.003055001175521000
2017-11-013795.003840.003775.003795.003501001332687500
2017-10-313745.003795.003730.003765.003473001308975000
2017-10-303790.003820.003725.003790.007791002947319000
2017-10-273870.003870.003805.003825.002730001046278000
2017-10-263780.003810.003755.003800.002891001096766000
2017-10-253750.003825.003745.003775.004530001717813500
2017-10-243700.003720.003660.003710.005322001966026500
2017-10-233725.003760.003700.003740.004506001683545500
2017-10-203630.003685.003620.003670.004801001756675000
2017-10-193695.003695.003620.003655.008029002938453500
2017-10-183750.003755.003720.003745.003528001319779000
2017-10-173750.003755.003715.003745.002932001096148000
2017-10-163770.003770.003730.003735.002875001075951000
2017-10-133750.003780.003720.003765.005253001972763500
2017-10-123765.003775.003750.003755.003126001175449000
2017-10-113755.003780.003740.003765.002900001092022500
2017-10-103755.003780.003740.003760.003655001375778500
2017-10-063755.003785.003750.003765.004095001543610500
2017-10-053725.003755.003695.003740.003877001448574000
2017-10-043700.003760.003680.003725.004383001632617000
2017-10-033700.003710.003655.003685.003197001179140000
2017-10-023705.003720.003680.003690.00204900757025000
2017-09-293710.003730.003675.003705.004119001524490500
2017-09-283675.003715.003665.003705.005595002066587000
2017-09-273650.003670.003570.003655.003925001428006000
2017-09-26727.00733.00721.00728.0014110001027141000
2017-09-25720.00728.00720.00726.0015250001106045000
2017-09-22716.00717.00712.00715.0018400001315258000
2017-09-21722.00722.00713.00715.0017350001243015000
2017-09-20725.00725.00712.00716.0022810001636048000
2017-09-19721.00734.00719.00733.0020220001471241000
2017-09-15714.00717.00711.00711.0032830002339810000
2017-09-14717.00718.00710.00718.0024780001771978000
2017-09-13728.00729.00721.00723.0020270001467880000
2017-09-12736.00736.00724.00728.0016280001185881000
2017-09-11730.00735.00725.00728.0016210001183276000
2017-09-08725.00730.00722.00724.0032520002359301000
2017-09-07723.00729.00712.00723.0032550002351266000
2017-09-06705.00719.00700.00718.0028310002016538000
2017-09-05714.00721.00708.00710.0023330001665474000
2017-09-04723.00724.00710.00714.0023880001709639000
2017-09-01704.00728.00701.00723.0042930003082371000
2017-08-31705.00706.00697.00699.0038080002667681000
2017-08-30713.00715.00700.00703.0022440001580718000
2017-08-29701.00712.00699.00705.0029530002080356000
2017-08-28715.00716.00699.00701.0029580002079881000
2017-08-25711.00718.00708.00715.0021050001502326000
2017-08-24748.00757.00708.00714.0059160004306157000
2017-08-23713.00717.00703.00704.0026750001899207000
2017-08-22693.00710.00693.00702.0031460002204406000
2017-08-21685.00686.00680.00683.0015770001077440000
2017-08-18670.00681.00666.00676.0024500001649627000
2017-08-17665.00689.00661.00684.0035990002444466000
2017-08-16662.00671.00656.00662.0026610001761571000
2017-08-15668.00671.00662.00666.0017880001191625000
2017-08-14653.00666.00653.00664.0026110001721574000
2017-08-10675.00676.00665.00673.0018980001273418000
2017-08-09676.00676.00664.00673.0029800001998616000
2017-08-08670.00686.00666.00679.0040750002756904000
2017-08-07621.00673.00600.00671.0060430003942205000
2017-08-04614.00617.00610.00617.001504000924264000
2017-08-03614.00623.00612.00620.001295000800896000
2017-08-02618.00621.00615.00619.001564000966267000
2017-08-01616.00617.00609.00614.001468000900868000
2017-07-31607.00618.00607.00615.0019570001202295000
2017-07-28613.00613.00604.00606.001211000734706000
2017-07-27614.00618.00610.00614.001335000819349000
2017-07-26617.00620.00613.00616.001507000928670000
2017-07-25619.00620.00609.00611.001610000986348000
2017-07-24613.00617.00609.00617.0017160001051669000
2017-07-21611.00617.00611.00616.001436000882397000
2017-07-20614.00617.00610.00616.0020250001241982000
2017-07-19612.00616.00611.00614.0017720001087240000
2017-07-18611.00617.00611.00613.0019140001174207000
2017-07-14603.00612.00601.00611.0026550001610861000
2017-07-13599.00601.00591.00597.001607000959532000
2017-07-12600.00603.00596.00598.0016760001004664000
2017-07-11596.00603.00595.00601.0031180001871652000
2017-07-10597.00597.00591.00594.001547000918528000
2017-07-07576.00590.00576.00588.0027640001618278000
2017-07-06581.00583.00576.00577.001453000840874000
2017-07-05580.00584.00577.00583.00993000577689000
2017-07-04586.00586.00578.00580.001679000976362000
2017-07-03577.00581.00575.00578.001541000890621000
2017-06-30574.00579.00570.00579.0027880001606998000
2017-06-29572.00580.00572.00580.0027370001582713000
2017-06-28564.00573.00563.00569.0019720001123107000
2017-06-27547.00562.00547.00562.0030070001677328000
2017-06-26553.00553.00543.00544.001672000912965000
2017-06-23550.00551.00547.00549.00849000466228000
2017-06-22550.00553.00547.00547.001519000834632000
2017-06-21556.00559.00552.00552.001139000631962000
2017-06-20563.00565.00560.00560.001507000846408000
2017-06-19555.00557.00551.00556.00887000492672000
2017-06-16552.00556.00549.00553.0023690001309717000
2017-06-15557.00560.00550.00550.0019040001052936000
2017-06-14568.00569.00561.00561.001519000856886000
2017-06-13569.00572.00566.00567.001620000919987000
2017-06-12574.00581.00571.00574.001738000999243000
2017-06-09572.00580.00572.00577.0024420001404534000
2017-06-08574.00576.00571.00573.001450000831973000
2017-06-07571.00576.00567.00573.001627000932404000
2017-06-06576.00580.00574.00575.0020990001210647000
2017-06-05583.00583.00577.00580.001433000831960000
2017-06-02571.00583.00569.00582.0024460001415039000
2017-06-01560.00566.00557.00565.0019220001082082000
2017-05-31563.00564.00555.00557.0020730001157293000
2017-05-30559.00564.00554.00564.0019470001089687000
2017-05-29565.00568.00561.00563.001403000790862000
2017-05-26581.00581.00569.00569.001409000807793000
2017-05-25582.00584.00578.00581.0019770001148411000
2017-05-24580.00581.00572.00577.0023610001361281000
2017-05-23568.00575.00568.00570.0018300001044857000
2017-05-22570.00578.00570.00574.0019060001092746000
2017-05-19562.00572.00557.00571.0023110001305524000
2017-05-18561.00564.00555.00559.0021010001174881000
2017-05-17570.00573.00568.00571.001649000940729000
2017-05-16579.00582.00572.00574.0020290001167341000
2017-05-15581.00581.00573.00573.001658000953639000
2017-05-12596.00600.00586.00587.0021680001280711000
2017-05-11594.00601.00589.00598.0041580002479665000
2017-05-10557.00607.00557.00588.0080090004712520000
2017-05-09580.00580.00566.00567.0034190001948316000
2017-05-08581.00587.00578.00586.0024990001459235000
2017-05-02576.00577.00569.00571.001714000979309000
2017-05-01564.00576.00562.00574.001331000761614000
2017-04-28576.00579.00570.00574.001508000864793000
2017-04-27569.00578.00566.00575.001683000964443000
2017-04-26568.00577.00565.00574.0025830001477049000
2017-04-25553.00561.00551.00560.0018000001003490000
2017-04-24557.00558.00545.00552.0020430001124192000
2017-04-21546.00548.00540.00547.0021210001155631000
2017-04-20538.00542.00536.00539.0019550001053960000
2017-04-19536.00541.00534.00540.001765000950447000
2017-04-18544.00549.00536.00541.0022450001213195000
2017-04-17530.00537.00530.00535.0024600001312779000
2017-04-14544.00546.00535.00536.0022530001215715000
2017-04-13537.00543.00534.00541.0023470001265090000
2017-04-12549.00551.00543.00547.0019050001042980000
2017-04-11554.00561.00553.00558.001580000879720000
2017-04-10554.00565.00553.00564.0020680001159824000
2017-04-07552.00559.00550.00552.0032900001823113000
2017-04-06560.00561.00549.00550.0032550001801234000
2017-04-05566.00570.00561.00565.0020560001162835000
2017-04-04575.00575.00559.00564.0026870001520149000
2017-04-03588.00588.00577.00578.0027300001584352000
2017-03-31591.00593.00578.00578.0025600001494446000
2017-03-30593.00598.00589.00590.001544000916016000
2017-03-29596.00599.00593.00598.001632000973058000
2017-03-28595.00598.00592.00598.0018580001108278000
2017-03-27588.00594.00586.00587.0017270001016597000
2017-03-24592.00603.00591.00599.0017420001042734000
2017-03-23593.00595.00583.00589.0020740001220429000
2017-03-22594.00600.00590.00590.0019290001145296000
2017-03-21611.00612.00602.00610.0023230001413954000
2017-03-17596.00615.00595.00608.0048570002955967000
2017-03-16586.00598.00586.00596.0023580001400441000
2017-03-15591.00593.00584.00589.0020200001187262000
2017-03-14600.00603.00597.00601.001136000682366000
2017-03-13605.00605.00598.00600.001655000993283000
2017-03-10604.00607.00602.00605.0025690001551637000
2017-03-09599.00605.00597.00602.001415000850618000
2017-03-08597.00603.00596.00599.0027340001637225000
2017-03-07604.00607.00597.00605.0032930001988662000
2017-03-06605.00612.00600.00611.0016630001012361000
2017-03-03607.00612.00606.00608.0022560001372993000
2017-03-02609.00624.00605.00615.0046100002839481000
2017-03-01587.00592.00582.00591.0021670001276850000
2017-02-28584.00590.00583.00585.0026080001528470000
2017-02-27588.00588.00580.00586.001612000942565000
2017-02-24596.00599.00591.00593.0021080001252265000
2017-02-23602.00607.00593.00600.0030720001839286000
2017-02-22611.00611.00602.00609.0017840001082985000
2017-02-21603.00614.00601.00613.001533000935473000
2017-02-20608.00612.00601.00610.001178000716542000
2017-02-17610.00614.00608.00611.0017230001051998000
2017-02-16611.00617.00606.00616.0017090001046943000
2017-02-15614.00617.00613.00615.0016720001027914000
2017-02-14605.00617.00603.00608.0025500001559809000
2017-02-13602.00606.00599.00605.0027330001650955000
2017-02-10586.00602.00583.00601.0037110002214388000
2017-02-09577.00582.00571.00576.0022150001277827000
2017-02-08566.00579.00566.00577.0023880001371511000
2017-02-07546.00570.00543.00567.0044360002480222000
2017-02-06552.00555.00551.00555.001290000713810000
2017-02-03556.00560.00549.00552.001694000936152000
2017-02-02560.00567.00554.00556.0018000001008777000
2017-02-01546.00559.00543.00559.001790000993107000
2017-01-31551.00561.00551.00556.0023710001318947000
2017-01-30557.00562.00556.00560.001571000880095000
2017-01-27563.00565.00559.00562.0021390001202396000
2017-01-26560.00568.00559.00566.0027560001553815000
2017-01-25536.00553.00536.00551.0034040001862392000
2017-01-24539.00542.00525.00526.0026890001427567000
2017-01-23524.00527.00520.00522.001185000619947000
2017-01-20523.00532.00523.00528.0035450001874140000
2017-01-19521.00525.00518.00523.001380000719981000
2017-01-18508.00516.00506.00515.001741000890840000
2017-01-17521.00522.00511.00512.0019520001007155000
2017-01-16522.00527.00521.00523.001338000700853000
2017-01-13526.00532.00524.00532.001428000755196000
2017-01-12535.00536.00523.00528.001771000934832000
2017-01-11536.00539.00531.00535.0022850001222672000
2017-01-10518.00523.00513.00521.001821000944812000
2017-01-06521.00524.00519.00523.001211000632263000
2017-01-05537.00537.00526.00528.001718000908266000
2017-01-04517.00536.00517.00536.0027060001434048000
2016-12-30513.00519.00509.00516.001618000832410000
2016-12-29521.00521.00513.00516.001529000789813000
2016-12-28518.00523.00515.00522.001067000555520000
2016-12-27516.00521.00514.00519.001219000632035000
2016-12-26523.00523.00517.00519.001099000571056000
2016-12-22517.00521.00514.00521.001601000829297000
2016-12-21531.00532.00511.00514.0032700001699507000
2016-12-20530.00534.00524.00534.001705000905755000
2016-12-19529.00531.00525.00530.001135000600380000
2016-12-16532.00535.00530.00531.0020330001081285000
2016-12-15529.00531.00524.00527.001816000958084000
2016-12-14529.00531.00525.00530.001700000900133000
2016-12-13528.00529.00519.00529.0023580001237939000
2016-12-12530.00530.00520.00527.0020290001067382000
2016-12-09530.00533.00524.00527.0031770001678741000
2016-12-08520.00527.00515.00526.0036950001927722000
2016-12-07512.00518.00512.00517.0020420001052360000
2016-12-06507.00513.00507.00511.0030360001548542000
2016-12-05494.00504.00493.00501.0034340001721146000
2016-12-02500.00505.00495.00498.0041780002079702000
2016-12-01509.00513.00503.00505.0056630002875911000
2016-11-30508.00509.00503.00505.0061180003094505000
2016-11-29497.00502.00495.00500.001715000857236000
2016-11-28499.00503.00496.00502.001915000957225000
2016-11-25499.00508.00497.00501.0024110001209456000
2016-11-24500.00503.00496.00497.001976000985166000
2016-11-22486.00494.00485.00492.001287000631212000
2016-11-21484.00488.00483.00486.001551000753032000
2016-11-18482.00491.00482.00484.0037470001824984000
2016-11-17478.00479.00474.00477.0022490001070752000
2016-11-16476.00483.00473.00482.0027450001314744000

   ※ 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。 

Twitter