[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 
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
2016-11-15472.00477.00470.00471.001728000815332000
2016-11-14466.00475.00464.00474.001836000867469000
2016-11-11470.00474.00462.00462.0024730001152653000
2016-11-10476.00476.00463.00467.0026310001229263000
2016-11-09477.00479.00437.00440.0034340001561974000
2016-11-08470.00472.00454.00466.0026950001248403000
2016-11-07473.00476.00467.00468.0024290001143097000
2016-11-04458.00466.00453.00465.0029630001366382000
2016-11-02475.00478.00464.00466.0032070001502773000
2016-11-01478.00482.00474.00481.001907000914037000
2016-10-31480.00482.00474.00477.001565000745890000
2016-10-28473.00480.00472.00479.0022180001057159000
2016-10-27467.00470.00465.00468.001270000594410000
2016-10-26462.00469.00461.00468.001710000796975000
2016-10-25462.00467.00460.00463.001463000677577000
2016-10-24451.00460.00451.00459.001834000836239000
2016-10-21451.00455.00449.00452.0026400001193969000
2016-10-20447.00453.00446.00452.0027100001220798000
2016-10-19440.00443.00436.00442.0024690001088336000
2016-10-18437.00440.00432.00435.001748000760919000
2016-10-17430.00432.00426.00429.0023830001024628000
2016-10-14420.00428.00420.00427.0029910001266898000
2016-10-13413.00428.00413.00426.0046350001956667000
2016-10-12420.00420.00410.00412.0065590002713647000
2016-10-11432.00439.00431.00436.0025350001104218000
2016-10-07438.00442.00430.00432.0047530002059345000
2016-10-06458.00462.00456.00457.0022440001030077000
2016-10-05457.00459.00451.00456.002058000939160000
2016-10-04446.00453.00445.00453.0027400001231966000
2016-10-03443.00443.00439.00441.001687000743298000
2016-09-30432.00437.00431.00435.001676000727393000
2016-09-29432.00441.00431.00439.0025550001118196000
2016-09-28439.00442.00429.00430.0036560001578377000
2016-09-27442.00454.00441.00453.0026200001174222000
2016-09-26456.00461.00452.00453.001505000685016000
2016-09-23460.00463.00457.00459.001796000825865000
2016-09-21451.00461.00445.00460.0027280001237736000
2016-09-20437.00453.00435.00451.0029140001308044000
2016-09-16443.00445.00437.00440.001954000859406000
2016-09-15442.00443.00438.00441.001549000682019000
2016-09-14444.00449.00442.00445.002232000995056000
2016-09-13442.00449.00439.00447.0022470001000384000
2016-09-12452.00452.00437.00439.001964000868204000
2016-09-09456.00457.00451.00456.0029130001325934000
2016-09-08448.00450.00445.00449.001679000752131000
2016-09-07447.00449.00443.00447.002123000948214000
2016-09-06447.00451.00443.00450.001666000747901000
2016-09-05450.00453.00446.00447.001901000854598000
2016-09-02442.00446.00438.00446.0026080001157358000
2016-09-01440.00446.00438.00442.002116000935794000
2016-08-31432.00439.00431.00437.002040000889703000
2016-08-30425.00427.00423.00427.001350000574754000
2016-08-29425.00432.00425.00426.002147000918556000
2016-08-26418.00423.00414.00420.002264000948339000
2016-08-25412.00420.00412.00417.002331000972327000
2016-08-24409.00412.00409.00412.001376000565846000
2016-08-23408.00410.00404.00407.001573000639340000
2016-08-22412.00413.00406.00410.001873000765523000
2016-08-19420.00420.00412.00413.001975000819207000
2016-08-18408.00420.00408.00414.0029160001208056000
2016-08-17406.00415.00406.00413.002243000922468000
2016-08-16406.00416.00404.00405.0032370001323346000
2016-08-15400.00404.00395.00399.002380000951460000
2016-08-12410.00411.00398.00404.0049730002001996000
2016-08-10414.00416.00401.00405.0048490001974898000
2016-08-09418.00420.00413.00420.0026060001088536000
2016-08-08424.00427.00417.00420.0024700001038191000
2016-08-05452.00455.00411.00416.0058760002526794000
2016-08-04431.00437.00429.00436.0025820001120555000
2016-08-03436.00437.00427.00429.002276000983234000
2016-08-02441.00449.00440.00441.002039000904862000
2016-08-01449.00450.00439.00443.001815000805590000
2016-07-29449.00458.00443.00449.0024510001101884000
2016-07-28456.00460.00449.00450.001908000864211000
2016-07-27448.00460.00447.00458.0022260001015439000
2016-07-26452.00453.00440.00442.0026850001191002000
2016-07-25455.00459.00452.00453.001828000830943000
2016-07-22450.00452.00445.00451.001657000744509000
2016-07-21453.00458.00451.00456.001891000860241000
2016-07-20442.00448.00438.00447.0028540001264491000
2016-07-19452.00453.00444.00448.0034110001525298000
2016-07-15449.00461.00446.00460.0042830001954163000
2016-07-14440.00446.00439.00444.001914000848316000
2016-07-13439.00446.00435.00440.0028730001266342000
2016-07-12417.00428.00417.00423.002059000871544000
2016-07-11404.00412.00399.00409.0026350001073368000
2016-07-08406.00409.00400.00400.001767000713410000
2016-07-07407.00410.00400.00402.001688000680977000
2016-07-06409.00410.00402.00408.001694000688293000
2016-07-05418.00418.00412.00417.001268000526799000
2016-07-04406.00419.00406.00418.001380000573023000
2016-07-01410.00415.00407.00412.001485000611693000
2016-06-30415.00419.00409.00411.001546000638289000
2016-06-29407.00412.00403.00410.001611000657413000
2016-06-28401.00408.00395.00403.001884000757117000
2016-06-27401.00407.00398.00403.001659000667271000
2016-06-24436.00437.00391.00395.0035620001441805000
2016-06-23428.00431.00425.00430.001182000507853000
2016-06-22437.00437.00425.00428.001973000847442000
2016-06-21431.00442.00431.00440.0027570001205871000
2016-06-20432.00442.00430.00439.0041380001811061000
2016-06-17417.00426.00417.00419.0031990001343512000
2016-06-16428.00432.00414.00415.0027830001168740000
2016-06-15431.00439.00429.00435.001856000808624000
2016-06-14435.00440.00431.00435.002034000883122000
2016-06-13444.00446.00433.00434.002067000903335000
2016-06-10456.00456.00449.00453.0029670001346572000
2016-06-09462.00465.00456.00459.0023580001083237000
2016-06-08469.00471.00464.00468.001575000736400000
2016-06-07464.00470.00463.00469.001703000795267000
2016-06-06456.00464.00453.00462.001782000819300000
2016-06-03462.00467.00460.00463.00944000437105000
2016-06-02468.00470.00460.00462.001968000913293000
2016-06-01482.00484.00472.00473.0023900001140910000
2016-05-31474.00488.00474.00486.002002000967145000
2016-05-30478.00483.00472.00478.002070000984775000
2016-05-27474.00481.00474.00478.001304000623155000
2016-05-26473.00480.00471.00477.001868000889705000
2016-05-25484.00489.00478.00479.001882000906270000
2016-05-24484.00484.00477.00477.001642000787619000
2016-05-23484.00488.00475.00486.0023970001157003000
2016-05-20488.00489.00482.00487.0026250001275056000
2016-05-19498.00499.00486.00489.0021060001031846000
2016-05-18499.00503.00491.00495.0022960001139597000
2016-05-17494.00500.00490.00500.001969000977411000
2016-05-16490.00496.00487.00490.002033000999953000
2016-05-13498.00499.00486.00490.0034550001697267000
2016-05-12467.00495.00466.00495.0041940002026080000
2016-05-11469.00480.00461.00470.0043110002024115000
2016-05-10445.00458.00445.00458.0037270001689366000
2016-05-09449.00449.00439.00442.0031830001406112000
2016-05-06451.00454.00445.00446.0026870001202364000
2016-05-02445.00454.00445.00453.0024320001095191000
2016-04-28485.00490.00464.00466.0024410001156720000
2016-04-27483.00486.00476.00480.0024660001182282000
2016-04-26482.00483.00474.00480.001893000906728000
2016-04-25488.00488.00477.00482.0025880001244669000
2016-04-22481.00485.00475.00484.0037270001790946000
2016-04-21493.00493.00485.00488.0026930001315029000
2016-04-20490.00492.00482.00485.0025300001229919000
2016-04-19480.00489.00479.00486.0022000001066932000
2016-04-18463.00476.00463.00471.0022800001073019000
2016-04-15479.00485.00475.00481.0028060001347882000
2016-04-14475.00482.00468.00480.0037140001769425000
2016-04-13464.00475.00461.00468.0034660001613696000
2016-04-12454.00460.00452.00456.0023810001085815000
2016-04-11453.00457.00442.00456.0029210001317267000
2016-04-08442.00460.00437.00453.0040250001806207000
2016-04-07447.00455.00443.00450.0031290001406231000
2016-04-06450.00454.00445.00447.0034160001530995000
2016-04-05464.00470.00448.00452.0044900002042205000
2016-04-04452.00468.00451.00464.0054100002495860000
2016-04-01463.00465.00451.00454.0062560002845242000
2016-03-31465.00471.00462.00463.0027640001289111000
2016-03-30456.00462.00450.00461.0026450001213541000
2016-03-29451.00459.00450.00455.0023820001081849000
2016-03-28464.00466.00457.00464.002096000967968000
2016-03-25463.00464.00458.00462.001991000917845000
2016-03-24464.00467.00458.00462.0025040001158040000
2016-03-23467.00469.00463.00464.0025130001169575000
2016-03-22462.00467.00459.00467.0025000001158826000
2016-03-18456.00459.00451.00455.0025510001159828000
2016-03-17459.00463.00450.00454.0028380001295431000
2016-03-16448.00460.00448.00455.001939000882795000
2016-03-15459.00461.00449.00454.0047640002164734000
2016-03-14459.00466.00457.00463.0036080001664400000
2016-03-11438.00458.00436.00453.0070060003130803000
2016-03-10425.00447.00425.00443.0051110002239533000
2016-03-09426.00430.00421.00424.0042060001787610000
2016-03-08431.00436.00424.00431.0062060002671963000
2016-03-07419.00419.00407.00412.0027330001125100000
2016-03-04418.00422.00415.00420.002171000910140000
2016-03-03418.00425.00417.00421.0023840001003434000
2016-03-02415.00420.00409.00419.002220000925975000
2016-03-01399.00404.00391.00403.002346000934215000
2016-02-29406.00412.00400.00400.002060000836384000
2016-02-26419.00423.00402.00403.0027860001139827000
2016-02-25403.00418.00402.00416.0034150001407799000
2016-02-24394.00400.00391.00397.001593000632512000
2016-02-23401.00404.00395.00400.002407000961961000
2016-02-22397.00407.00393.00401.002312000927822000
2016-02-19398.00399.00390.00397.001768000697883000
2016-02-18398.00406.00395.00403.0026320001058395000
2016-02-17393.00400.00381.00387.002201000856205000
2016-02-16393.00404.00390.00393.0025400001008796000
2016-02-15385.00402.00383.00398.0030600001204022000
2016-02-12384.00385.00367.00370.0060700002281848000
2016-02-10406.00409.00382.00393.0054690002145894000
2016-02-09425.00432.00394.00402.0065760002678204000
2016-02-08426.00451.00425.00449.0046290002043917000
2016-02-05490.00493.00419.00434.00114290005125961000
2016-02-04494.00505.00492.00498.0020190001005156000
2016-02-03505.00507.00486.00493.0036310001789147000
2016-02-02526.00531.00514.00515.0022820001187063000
2016-02-01532.00537.00530.00535.001867000997506000
2016-01-29512.00530.00507.00527.0038690002007265000
2016-01-28504.00513.00498.00505.001640000829997000
2016-01-27496.00506.00496.00505.0020970001052617000
2016-01-26491.00493.00484.00488.0026630001302705000
2016-01-25494.00497.00485.00495.0031090001531035000
2016-01-22480.00483.00471.00481.0049990002389550000
2016-01-21476.00492.00467.00468.0022940001101165000
2016-01-20493.00494.00475.00476.002027000976939000
2016-01-19485.00495.00483.00494.0028890001415685000
2016-01-18480.00488.00472.00485.001885000907945000
2016-01-15498.00500.00483.00487.001510000738844000
2016-01-14490.00494.00480.00488.0027070001316602000
2016-01-13497.00507.00496.00506.001556000783317000
2016-01-12498.00502.00492.00492.0021610001069700000
2016-01-08510.00518.00507.00510.0038540001971949000
2016-01-07517.00519.00511.00512.0041270002128025000
2016-01-06521.00524.00512.00517.001500000775489000
2016-01-05520.00526.00517.00521.001715000894490000
2016-01-04530.00536.00519.00520.0020560001077850000
2015-12-30542.00547.00537.00540.001359000736079000
2015-12-29540.00543.00536.00541.001257000679082000
2015-12-28532.00553.00532.00544.0021220001155250000
2015-12-25533.00533.00527.00529.001317000698386000
2015-12-24531.00539.00525.00528.001565000833478000
2015-12-22526.00529.00523.00526.001029000541798000
2015-12-21524.00527.00516.00525.001641000855508000
2015-12-18536.00548.00525.00525.0027980001490224000
2015-12-17535.00546.00534.00538.0026970001456898000
2015-12-16528.00532.00526.00531.0023450001241653000
2015-12-15533.00534.00525.00525.001860000982000000
2015-12-14528.00542.00526.00539.0023230001243820000
2015-12-11534.00541.00531.00538.0029860001599176000
2015-12-10530.00534.00527.00533.0022460001193814000
2015-12-09545.00547.00532.00535.0029830001603110000
2015-12-08559.00560.00547.00548.001513000833457000
2015-12-07562.00572.00558.00560.001640000921859000
2015-12-04553.00559.00548.00553.0019510001078417000
2015-12-03563.00567.00560.00565.001766000995994000
2015-12-02572.00575.00564.00564.0024240001374604000
2015-12-01551.00573.00549.00571.0041020002315986000
2015-11-30542.00545.00538.00544.001428000774614000
2015-11-27545.00546.00540.00542.001812000983145000

   ※ 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