[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 
2017-03-301323.001335.001312.001314.00343600454319000
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
2016-10-181078.001087.001074.001084.00451600488974500
2016-10-171065.001087.001065.001083.00561900607307300
2016-10-141050.001071.001046.001067.00573300609025600
2016-10-131055.001074.001049.001055.00548000580425900
2016-10-121053.001066.001047.001050.00533900563055000
2016-10-111057.001082.001055.001069.00440100470769500
2016-10-071066.001067.001053.001056.00547900579401400
2016-10-061086.001088.001072.001074.00358200386187000
2016-10-051073.001083.001063.001077.00481200517873700
2016-10-041061.001073.001058.001071.00336000358985900
2016-10-031047.001070.001042.001059.00425300450326700
2016-09-301051.001053.001035.001046.00631300659829300
2016-09-291073.001081.001070.001074.00422200453963300
2016-09-281049.001066.001049.001063.00403400427060800
2016-09-271034.001076.001028.001076.00576600610084800
2016-09-261073.001074.001049.001052.00341700361702200
2016-09-231075.001084.001062.001074.00552400594148400
2016-09-211038.001079.001032.001075.00702300744305000
2016-09-201032.001056.001026.001038.00571900595251400
2016-09-161049.001059.001038.001049.00800800839575000
2016-09-151034.001038.001029.001033.00813200839517400
2016-09-141041.001057.001039.001046.00666700699490100
2016-09-131037.001059.001033.001051.00849200890469700
2016-09-121036.001050.001032.001039.00767200798214000
2016-09-091031.001056.001028.001052.00652800680505800
2016-09-081031.001036.001026.001032.00792900817680700
2016-09-071021.001034.001017.001031.00825900849008200
2016-09-061034.001047.001028.001038.00592200615944800
2016-09-051046.001047.001026.001035.00668800691155600
2016-09-021021.001033.001020.001031.00685000704147400
2016-09-011031.001046.001025.001031.0010774001111844800
2016-08-311040.001062.001037.001050.00894100938664800
2016-08-301020.001036.001010.001031.0016360001683111000
2016-08-29989.001010.00983.001000.00977200977741000
2016-08-26955.00972.00946.00950.00808700774865000
2016-08-25952.00956.00938.00940.00644500608684700
2016-08-24955.00969.00946.00959.00520100498852500
2016-08-23982.00982.00951.00958.00799800769003900
2016-08-22964.001000.00960.00996.0012683001252994500
2016-08-19953.00972.00948.00962.00669000645843300
2016-08-18944.00963.00930.00946.001050700997564000
2016-08-17921.00959.00908.00958.001055800997751200
2016-08-16928.00934.00906.00906.00765300699675400
2016-08-15923.00925.00915.00917.00360500331015300
2016-08-12931.00935.00924.00932.00413400384760800
2016-08-10924.00935.00920.00924.00634900588167200
2016-08-09931.00944.00926.00931.00951800886069400
2016-08-08919.00948.00915.00936.0011863001107819800
2016-08-05948.00948.00887.00893.0019097001744482600
2016-08-04943.00958.00925.00953.00860100812901300
2016-08-03921.00932.00915.00923.00763300705035600
2016-08-02956.00964.00950.00951.00562400537113800
2016-08-01973.00977.00958.00975.00730800708344600
2016-07-291000.001005.00971.00997.00855200847228400
2016-07-28980.001005.00973.00999.001006500998511600
2016-07-27984.001001.00973.00998.0011554001146383000
2016-07-26993.001000.00969.00977.0017104001680862800
2016-07-25982.001010.00974.001001.0015021001504545600
2016-07-22967.00973.00959.00967.0011070001070691600
2016-07-21967.00981.00958.00975.0010407001010971900
2016-07-20956.00962.00934.00954.0013564001288699200
2016-07-19978.00992.00968.00986.001010200992367000
2016-07-15995.00996.00974.00978.0012851001267710100
2016-07-14953.00991.00945.00987.0015927001553869200
2016-07-13953.00972.00950.00954.0012044001155029800
2016-07-12928.00947.00925.00935.00945700887435200
2016-07-11893.00919.00887.00910.0011267001022699100
2016-07-08884.00886.00861.00863.00980200854792000
2016-07-07895.00903.00881.00885.00696100618546300
2016-07-06903.00912.00894.00910.0011673001057411100
2016-07-05937.00937.00917.00926.00867500800966600
2016-07-04928.00950.00913.00947.00929600873059000
2016-07-01936.00954.00920.00940.0011359001065563100
2016-06-30934.00942.00923.00934.0012892001205088600
2016-06-29945.00945.00897.00911.0017026001558180700
2016-06-28909.00964.00908.00955.0032175003050492700
2016-06-27842.00896.00832.00894.0024635002151948500
2016-06-24901.00907.00791.00797.001056900862852000
2016-06-23876.00895.00870.00890.00429400380252400
2016-06-22890.00890.00872.00875.00478300419016700
2016-06-21890.00894.00875.00892.00433400384646400
2016-06-20890.00898.00879.00891.00590400525216900
2016-06-17885.00895.00871.00872.00713400625713400
2016-06-16909.00911.00867.00871.00686200606291800
2016-06-15900.00921.00895.00910.00608000553970800
2016-06-14918.00926.00901.00907.00568100515932600
2016-06-13939.00942.00911.00913.00580400536870300
2016-06-10961.00963.00941.00949.00756100720192900
2016-06-09977.00982.00962.00967.00538500522050400
2016-06-08972.00989.00971.00987.00632400620883500
2016-06-07960.00985.00959.00982.00803500785110900
2016-06-06951.00963.00941.00963.00710500677832100
2016-06-03965.00971.00952.00956.00673500646116100
2016-06-02991.00998.00969.00970.00836700820647100
2016-06-01998.001022.00994.001008.0011653001177846800
2016-05-31991.001002.00987.00997.0023571002349146100
2016-05-301006.001006.00988.001002.00725100724036700
2016-05-271010.001010.00991.00996.00753000751168800
2016-05-261019.001032.001006.001008.00691500701798300
2016-05-251005.001014.001001.001003.00812500817835600
2016-05-24999.001000.00981.00983.0010931001082053800
2016-05-231030.001035.00990.001005.0015835001584368300
2016-05-201044.001053.001033.001051.00895400934966900
2016-05-191081.001084.001043.001048.00784500827037000
2016-05-181093.001095.001060.001086.009765001058229100
2016-05-171081.001095.001064.001095.00672200730589500
2016-05-161071.001083.001061.001072.00772100829185000
2016-05-131090.001090.001046.001070.0014862001588077800
2016-05-121050.001105.001046.001090.0033452003636410200
2016-05-111036.001036.00988.001003.00929700936774500
2016-05-10973.001015.00969.001010.00891800890632000
2016-05-09985.00986.00964.00974.00713900693923700
2016-05-06980.00992.00966.00973.00759400739248500
2016-05-02977.00989.00970.00979.00790500772348700
2016-04-281094.001100.001022.001027.0011132001178233600
2016-04-271085.001089.001070.001086.00607900658157300
2016-04-261075.001087.001069.001086.00506800546516800
2016-04-251092.001093.001069.001082.00651200704680500
2016-04-221067.001089.001065.001089.00558400601783800
2016-04-211082.001091.001077.001088.00838100909808000
2016-04-201075.001089.001070.001073.00732500788293200
2016-04-191051.001076.001051.001075.00662600708044100
2016-04-181007.001036.001007.001029.00604300618531800
2016-04-151059.001072.001051.001058.00544700577431800
2016-04-141038.001078.001035.001074.0011143001188578700
2016-04-13993.001022.00991.001019.00820200829392800
2016-04-12958.00978.00950.00973.00448000434634000
2016-04-11981.00981.00942.00964.00480100460472100
2016-04-08948.00991.00938.00977.00794300767820100
2016-04-07961.00980.00955.00963.00606300583578600
2016-04-06978.00987.00957.00963.00657700634878200
2016-04-051017.001025.00982.00983.00626600623350700
2016-04-041023.001047.001022.001027.00936300966540700
2016-04-011098.001098.001025.001027.0013531001423703200
2016-03-311095.001102.001068.001068.00803900869552900
2016-03-301084.001097.001078.001090.00830900905798000
2016-03-291087.001099.001076.001087.00477100518682200
2016-03-281082.001093.001077.001093.00402800437739700
2016-03-251061.001073.001057.001069.00400400426630200
2016-03-241068.001075.001053.001060.00588400623901000

   ※ 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