[4091 東証1部] 大陽日酸 日足 時系列データ

[4091 東証1部] 大陽日酸 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231358.001378.001351.001375.00601100824000500
2017-10-201340.001356.001335.001353.00371500501188200
2017-10-191349.001355.001341.001349.00405100545706100
2017-10-181336.001348.001332.001346.00281200377147100
2017-10-171347.001347.001326.001334.00395900528452100
2017-10-161336.001346.001328.001337.00369400493812000
2017-10-131328.001342.001314.001333.00567000753362200
2017-10-121345.001345.001324.001335.00407900544440300
2017-10-111357.001367.001346.001347.00426100576111500
2017-10-101348.001363.001346.001357.00654700887526400
2017-10-061351.001361.001338.001341.00446000599364200
2017-10-051361.001362.001338.001343.00346700466313900
2017-10-041356.001360.001348.001353.00438100593221300
2017-10-031323.001358.001323.001355.00609200820650100
2017-10-021332.001334.001310.001315.00371500489653400
2017-09-291326.001336.001324.001332.00396100527287800
2017-09-281320.001333.001313.001332.00332300440041600
2017-09-271309.001322.001292.001322.00341700448635700
2017-09-261313.001318.001304.001317.00450100591611800
2017-09-251300.001312.001294.001310.00487800636612900
2017-09-221305.001309.001287.001296.00419700543718400
2017-09-211296.001310.001287.001299.00621800808531000
2017-09-201284.001296.001277.001290.00398000512840000
2017-09-191286.001295.001280.001284.00692400890026800
2017-09-151259.001276.001249.001270.00578400734040700
2017-09-141266.001270.001254.001259.00350200441378600
2017-09-131263.001272.001261.001262.00371800470630700
2017-09-121242.001254.001242.001252.00430600537872600
2017-09-111240.001247.001220.001228.00610300751101000
2017-09-081221.001240.001221.001230.00643800791373800
2017-09-071232.001239.001214.001224.0010909001331572900
2017-09-061221.001240.001220.001235.00280100345581200
2017-09-051261.001263.001231.001238.00486200605057800
2017-09-041278.001286.001259.001263.00357400452761500
2017-09-011288.001290.001271.001284.00362800464797400
2017-08-311282.001292.001278.001283.00366200470559900
2017-08-301283.001284.001261.001277.00621600791234600
2017-08-291287.001293.001279.001285.00319500410773400
2017-08-281294.001300.001283.001298.00442000571285100
2017-08-251290.001292.001283.001287.00223900288344500
2017-08-241276.001294.001273.001284.00466000599106500
2017-08-231302.001302.001275.001280.00592700760550700
2017-08-221286.001303.001277.001294.00425500550796200
2017-08-211278.001296.001271.001291.00630100810592100
2017-08-181272.001279.001256.001263.00692600877039800
2017-08-171296.001307.001289.001299.00426600554021600
2017-08-161300.001318.001292.001298.00599100780621800
2017-08-151310.001327.001294.001300.008117001060863700
2017-08-141272.001293.001265.001280.00545900699423300
2017-08-101288.001314.001288.001298.00744100967432000
2017-08-091292.001298.001266.001285.00608800779148000
2017-08-081306.001317.001291.001299.00365500475157700
2017-08-071299.001312.001294.001306.00412000537848200
2017-08-041294.001296.001279.001288.00625800805445400
2017-08-031300.001314.001292.001308.00507800661579600
2017-08-021307.001314.001292.001304.00595500776629100
2017-08-011248.001298.001247.001285.009769001250469100
2017-07-311294.001297.001276.001278.0010716001375349100
2017-07-281310.001311.001290.001293.00727000943627600
2017-07-271314.001330.001309.001313.00539200709707800
2017-07-261339.001344.001308.001318.00625600826452400
2017-07-251345.001345.001311.001312.00559700740981400
2017-07-241338.001343.001325.001342.0010053001343459700
2017-07-211316.001341.001315.001329.0011470001527392800
2017-07-201293.001317.001293.001316.0011031001441885900
2017-07-191269.001284.001258.001282.00767700981165000
2017-07-181256.001269.001254.001266.00631900797767600
2017-07-141254.001269.001254.001263.008103001021723200
2017-07-131248.001257.001241.001243.00669700835196500
2017-07-121253.001253.001238.001245.009418001171743600
2017-07-111244.001259.001236.001254.009419001177528000
2017-07-101254.001260.001238.001245.00752000936493500
2017-07-071241.001253.001231.001244.00776800966275700
2017-07-061272.001272.001250.001257.00631700794852800
2017-07-051250.001272.001250.001269.00663800839281500
2017-07-041265.001266.001246.001251.0010130001271012200
2017-07-031259.001263.001244.001260.00721100905841800
2017-06-301252.001262.001246.001261.008498001067222000
2017-06-291267.001276.001253.001254.009244001165673700
2017-06-281248.001264.001247.001254.00710500891607800
2017-06-271247.001253.001239.001242.008037001000460100
2017-06-261244.001246.001232.001240.00640700793922800
2017-06-231258.001269.001246.001256.0013448001686666600
2017-06-221217.001237.001215.001233.0011716001441632800
2017-06-211212.001217.001204.001214.00690500837204300
2017-06-201210.001219.001202.001215.00760700922402400
2017-06-191200.001203.001190.001196.00573200686537800
2017-06-161187.001197.001175.001192.0010983001307193400
2017-06-151195.001195.001168.001176.0012537001478511000
2017-06-141188.001206.001174.001197.0010743001281863900
2017-06-131180.001184.001175.001179.00753300888889200
2017-06-121169.001177.001166.001172.009156001072207900
2017-06-091140.001160.001138.001151.0013557001555830200
2017-06-081181.001201.001142.001142.0018012002087287700
2017-06-071170.001176.001159.001161.00639900744276300
2017-06-061160.001173.001157.001165.009413001096691000
2017-06-051185.001195.001162.001164.0011662001369909700
2017-06-021164.001194.001159.001190.0017292002045954900
2017-06-011131.001161.001129.001155.0012114001394982900
2017-05-311115.001128.001113.001124.00841600944000800
2017-05-301123.001131.001117.001124.0010413001169809800
2017-05-291138.001138.001123.001124.00588800663998800
2017-05-261148.001148.001128.001129.0010710001213397800
2017-05-251169.001169.001139.001155.0017183001983234100
2017-05-241184.001198.001181.001181.0010622001259572500
2017-05-231158.001178.001156.001165.009346001091709700
2017-05-221156.001165.001149.001162.00706800819208700
2017-05-191148.001154.001128.001149.0013613001555276200
2017-05-181140.001145.001127.001134.0017801002018285600
2017-05-171193.001198.001170.001175.0018344002160992400
2017-05-161210.001223.001199.001211.0020323002450223900
2017-05-151239.001243.001211.001218.0014311001747813800
2017-05-121265.001266.001227.001247.0022884002842583700
2017-05-111240.001291.001224.001282.0038343004812889000
2017-05-101362.001366.001353.001360.00701600953707900
2017-05-091385.001391.001374.001378.007375001018556300
2017-05-081375.001395.001374.001389.0010171001410450800
2017-05-021339.001357.001333.001353.00579600781874400
2017-05-011325.001346.001321.001346.00341100456756400
2017-04-281349.001358.001329.001331.00657200878863300
2017-04-271325.001347.001325.001342.00683400916209000
2017-04-261321.001328.001305.001325.00740500978412200
2017-04-251285.001296.001271.001295.009668001243543900
2017-04-241287.001291.001264.001279.008043001027766400
2017-04-211254.001266.001248.001263.00591400744093100
2017-04-201236.001259.001236.001242.00446900557959900
2017-04-191226.001253.001225.001244.00750400933816100
2017-04-181241.001258.001230.001235.00408300505904800
2017-04-171217.001227.001204.001226.00544900664629500
2017-04-141224.001243.001214.001231.00569700701662500
2017-04-131238.001245.001222.001237.009189001134379000
2017-04-121270.001276.001251.001260.00569800717935700
2017-04-111292.001299.001285.001291.00547200706356400
2017-04-101294.001308.001279.001302.00382200496366700
2017-04-071290.001298.001276.001286.00519700668875300
2017-04-061308.001313.001272.001275.00588100756156400
2017-04-051303.001315.001297.001308.00539200704640500
2017-04-041337.001337.001301.001310.00539400709711000
2017-04-031328.001339.001317.001328.00607400806296100
2017-03-311323.001332.001302.001302.00542500713049200
2017-03-301323.001335.001312.001314.00343600454319000
2017-03-291332.001338.001328.001332.00440800587314100
2017-03-281325.001334.001317.001328.00663900879674300
2017-03-271301.001316.001299.001308.00425400556230300
2017-03-241312.001343.001311.001327.00613100813689200
2017-03-231311.001321.001298.001315.00586100768868300
2017-03-221321.001337.001309.001310.00664200877064000
2017-03-211351.001363.001334.001353.009840001326339900
2017-03-171363.001385.001357.001374.009789001343778000
2017-03-161344.001371.001341.001363.00675200915365700
2017-03-151371.001373.001357.001363.00688700939795000
2017-03-141384.001399.001381.001387.00597400829694300
2017-03-131377.001392.001369.001383.008547001180516900
2017-03-101395.001403.001385.001395.0010070001404402400
2017-03-091399.001401.001367.001389.0011704001618690000
2017-03-081420.001420.001396.001398.00438200614856300
2017-03-071428.001432.001412.001419.007185001020024000
2017-03-061450.001465.001442.001446.00675000977983300
2017-03-031455.001471.001451.001466.009046001325346800
2017-03-021471.001485.001451.001455.007408001084439700
2017-03-011402.001433.001381.001426.008602001212160800
2017-02-281407.001415.001394.001396.007776001090684200
2017-02-271392.001398.001381.001385.00506000702285800
2017-02-241398.001422.001391.001409.00388000546269900
2017-02-231454.001463.001421.001426.00537800770177300
2017-02-221454.001454.001431.001447.006962001005785000
2017-02-211435.001447.001425.001446.00404300582613900
2017-02-201419.001427.001404.001426.00330500469129500
2017-02-171448.001449.001429.001434.00397900571171500
2017-02-161447.001457.001443.001453.00571600829402700
2017-02-151450.001456.001437.001439.00453300654484100
2017-02-141450.001460.001432.001432.00585500844647300
2017-02-131420.001441.001411.001435.00653300936643100
2017-02-101396.001412.001381.001410.00636600892153500
2017-02-091413.001413.001367.001371.00679000939925400
2017-02-081375.001442.001373.001424.0018812002664681800
2017-02-071290.001310.001285.001301.00609200790618200
2017-02-061306.001320.001295.001301.00465200606373100
2017-02-031308.001321.001295.001301.00592700773273400
2017-02-021353.001353.001292.001294.009389001231003900
2017-02-011311.001348.001310.001346.00495500663489900
2017-01-311342.001348.001327.001336.008767001172611600
2017-01-301380.001380.001360.001372.00540100740012200
2017-01-271403.001403.001386.001394.00382500534168700
2017-01-261393.001412.001393.001403.00646600908673900
2017-01-251367.001388.001362.001377.00548300755940800
2017-01-241350.001359.001336.001340.00459400618772900
2017-01-231336.001367.001335.001352.00488300660867000
2017-01-201343.001364.001343.001358.00317500430792900
2017-01-191342.001355.001338.001347.00502100676095200
2017-01-181335.001338.001295.001324.0011323001486175600
2017-01-171380.001380.001348.001348.00519800706950800
2017-01-161370.001394.001366.001372.00701300965781800
2017-01-131383.001391.001368.001373.00609700839463800
2017-01-121361.001383.001351.001378.009901001359732000
2017-01-111346.001365.001344.001358.007469001013391800
2017-01-101350.001367.001338.001349.0015654002111635700
2017-01-061393.001396.001379.001388.00481000667263000
2017-01-051401.001416.001390.001408.00691700973212800
2017-01-041341.001404.001326.001401.008927001236930900
2016-12-301349.001357.001336.001354.00611100824692200
2016-12-291393.001396.001358.001360.00646700884808100
2016-12-281400.001410.001387.001393.00384900537748900
2016-12-271398.001414.001389.001393.00505100705985000
2016-12-261393.001424.001390.001399.007283001019954600
2016-12-221385.001385.001364.001369.00694400951569400
2016-12-211400.001401.001368.001377.007731001068699200
2016-12-201384.001396.001372.001391.00651500904168700
2016-12-191405.001407.001378.001391.00664500924966400
2016-12-161367.001409.001367.001405.0011801001646426600
2016-12-151364.001388.001353.001360.008635001178272600
2016-12-141364.001366.001348.001364.008454001150736700
2016-12-131361.001370.001339.001367.0012523001699687000
2016-12-121398.001398.001340.001372.0013548001853082700
2016-12-091404.001408.001381.001397.009843001375554800
2016-12-081363.001398.001362.001382.0012976001793875900
2016-12-071337.001353.001324.001351.009410001265277600
2016-12-061310.001357.001310.001329.0018914002518128100
2016-12-051252.001298.001250.001292.0014432001854103300
2016-12-021253.001258.001229.001235.00732700908031200
2016-12-011270.001274.001247.001255.009411001187523300
2016-11-301241.001255.001238.001252.0011179001395246100
2016-11-291216.001242.001214.001231.008189001007972000
2016-11-281210.001224.001204.001221.00698000848315900
2016-11-251208.001222.001198.001211.009634001165434600
2016-11-241195.001223.001191.001206.0013344001610919900
2016-11-221175.001184.001169.001178.00609100717468300
2016-11-211170.001176.001158.001167.00524300611542500
2016-11-181155.001161.001144.001159.00649400749761000
2016-11-171112.001149.001103.001148.0010340001173679900
2016-11-161135.001137.001119.001129.00729000821147700
2016-11-151176.001185.001129.001137.009787001121772300
2016-11-141157.001188.001157.001179.0015136001780714300
2016-11-111137.001177.001127.001139.0023438002680914900
2016-11-101098.001124.001076.001118.0018969002096603700
2016-11-091050.001057.00981.00993.00691500700629600
2016-11-081032.001051.001028.001044.00574200599186100
2016-11-071056.001059.001027.001031.00617200638157300
2016-11-041031.001048.001018.001035.00882500908970900
2016-11-021074.001084.001032.001056.00664400706303400
2016-11-011105.001107.001093.001100.00475500522062800
2016-10-311102.001107.001096.001105.00417200459905600
2016-10-281115.001123.001106.001111.00734300816436900
2016-10-271100.001112.001094.001106.00788900871999900
2016-10-261084.001097.001079.001095.00424300462898900
2016-10-251098.001102.001080.001089.00653800713641900
2016-10-241090.001095.001075.001093.00418300454488200
2016-10-211090.001096.001080.001090.00530100578534900
2016-10-201090.001100.001081.001086.00678300739549000
2016-10-191081.001087.001078.001082.00348500377283100

   ※ 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