[4116 東証1部] 大日精化工業 日足 時系列データ

[4116 東証1部] 大日精化工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09631.00640.00630.00640.00223000141753000
2016-12-08630.00639.00627.00638.00218000138159000
2016-12-07627.00633.00627.00630.00214000134666000
2016-12-06615.00620.00614.00617.009000055508000
2016-12-05610.00618.00609.00614.0010300063115000
2016-12-02608.00619.00606.00617.0015800096937000
2016-12-01610.00619.00607.00612.00181000110879000
2016-11-30600.00608.00598.00607.00204000123381000
2016-11-29598.00600.00595.00600.008300049660000
2016-11-28592.00598.00586.00598.0010500062261000
2016-11-25582.00590.00582.00590.0011600068087000
2016-11-24590.00590.00585.00585.009300054583000
2016-11-22588.00589.00583.00587.007200042201000
2016-11-21589.00591.00584.00587.0014200083397000
2016-11-18589.00592.00584.00586.0015100088708000
2016-11-17579.00586.00577.00584.0011200065234000
2016-11-16581.00581.00574.00580.0014100081621000
2016-11-15580.00580.00570.00578.0011300065030000
2016-11-14573.00579.00568.00578.0016700096017000
2016-11-11544.00567.00544.00565.00222000124156000
2016-11-10549.00552.00537.00550.0015400084349000
2016-11-09552.00553.00480.00501.00227000117858000
2016-11-08557.00559.00548.00555.0011700064829000
2016-11-07548.00557.00548.00553.00182000100630000
2016-11-04541.00543.00530.00541.0015500083334000
2016-11-02554.00554.00542.00546.0016500090126000
2016-11-01555.00557.00551.00555.0012000066519000
2016-10-31570.00570.00551.00560.00234000131049000
2016-10-28579.00579.00561.00572.00667000381731000
2016-10-27571.00576.00566.00569.0015700089608000
2016-10-26555.00573.00555.00571.0017000095997000
2016-10-25552.00561.00552.00559.0013500075382000
2016-10-24547.00551.00537.00550.0010600057715000
2016-10-21554.00558.00548.00552.0011700064641000
2016-10-20550.00562.00550.00559.0015500086190000
2016-10-19549.00552.00548.00549.006600036272000
2016-10-18541.00552.00540.00550.0011400062369000
2016-10-17546.00549.00542.00546.0010000054588000
2016-10-14533.00542.00532.00540.00189000101624000
2016-10-13519.00534.00519.00533.00211000111494000
2016-10-12522.00525.00516.00521.00199000103733000
2016-10-11517.00526.00517.00523.0016700087257000
2016-10-07507.00517.00506.00517.008000041016000
2016-10-06517.00517.00510.00514.009100046711000
2016-10-05510.00520.00509.00514.0018600095763000
2016-10-04506.00512.00503.00511.0016800085596000
2016-10-03496.00504.00491.00501.0013000064874000
2016-09-30501.00501.00488.00491.0013400066012000
2016-09-29495.00508.00495.00507.00201000101231000
2016-09-28493.00498.00488.00495.0014000069076000
2016-09-27487.00498.00479.00496.0020000098229000
2016-09-26498.00498.00487.00490.00210000103329000
2016-09-23488.00494.00479.00492.00230000112470000
2016-09-21466.00489.00464.00488.00217000104374000
2016-09-20477.00478.00467.00468.0012500058974000
2016-09-16461.00478.00461.00478.0016000075625000
2016-09-15465.00465.00458.00459.0010500048364000
2016-09-14467.00468.00460.00465.00219000101702000
2016-09-13479.00480.00471.00473.005800027513000
2016-09-12478.00478.00471.00475.0012500059412000
2016-09-09474.00486.00472.00484.0015600074580000
2016-09-08485.00485.00474.00474.0018300087107000
2016-09-07483.00486.00482.00486.006900033428000
2016-09-06476.00485.00473.00485.008000038475000
2016-09-05478.00479.00476.00478.007200034368000
2016-09-02467.00474.00464.00473.005800027196000
2016-09-01466.00471.00466.00471.007000032862000
2016-08-31462.00469.00461.00469.008900041511000
2016-08-30460.00463.00459.00463.005700026287000
2016-08-29457.00463.00457.00461.008100037226000
2016-08-26451.00453.00446.00453.0010000045017000
2016-08-25455.00455.00450.00451.006500029395000
2016-08-24451.00459.00451.00458.004500020481000
2016-08-23452.00454.00451.00451.005600025306000
2016-08-22450.00458.00450.00456.007300033183000
2016-08-19449.00456.00447.00449.009200041396000
2016-08-18451.00455.00447.00448.007100031945000
2016-08-17436.00456.00436.00455.009700043564000
2016-08-16443.00450.00440.00440.006100026986000
2016-08-15444.00446.00444.00445.003100013794000
2016-08-12445.00451.00442.00449.008600038503000
2016-08-10440.00450.00440.00444.0013000057767000
2016-08-09442.00443.00435.00439.007000030730000
2016-08-08450.00450.00439.00445.0010500046587000
2016-08-05452.00456.00441.00442.004400019625000
2016-08-04447.00455.00445.00455.008800039618000
2016-08-03453.00455.00443.00445.0011200050280000
2016-08-02467.00467.00456.00458.006000027732000
2016-08-01472.00472.00465.00466.003200014952000
2016-07-29468.00473.00463.00473.0011500053805000
2016-07-28470.00471.00466.00470.009300043642000
2016-07-27469.00472.00464.00469.0014800069423000
2016-07-26470.00470.00459.00463.0015700072988000
2016-07-25462.00471.00458.00470.0017900083463000
2016-07-22453.00455.00451.00454.005200023576000
2016-07-21453.00457.00453.00456.006600030030000
2016-07-20452.00454.00447.00454.005400024365000
2016-07-19448.00453.00440.00453.0010600047473000
2016-07-15440.00450.00438.00448.009200041102000
2016-07-14436.00446.00436.00438.0011300049712000
2016-07-13439.00449.00439.00439.0012900057226000
2016-07-12429.00441.00428.00432.0010900047211000
2016-07-11414.00425.00411.00422.008100034043000
2016-07-08413.00414.00403.00403.006000024385000
2016-07-07418.00419.00409.00411.0014300059559000
2016-07-06414.00414.00405.00410.0014000057496000
2016-07-05416.00421.00415.00419.004600019226000
2016-07-04423.00423.00416.00417.006400026818000
2016-07-01413.00423.00413.00423.007700032261000
2016-06-30420.00420.00408.00409.008600035348000
2016-06-29413.00417.00409.00411.008000032984000
2016-06-28410.00411.00403.00403.0013300054062000
2016-06-27418.00418.00410.00410.0010000041336000
2016-06-24441.00441.00402.00404.0018500076358000
2016-06-23427.00437.00427.00437.007300031648000
2016-06-22431.00431.00422.00427.007100030296000
2016-06-21427.00433.00422.00431.007600032594000
2016-06-20416.00426.00410.00425.0017900075019000
2016-06-17415.00421.00400.00400.0020600084112000
2016-06-16434.00434.00407.00408.0012000049907000
2016-06-15429.00438.00427.00430.008800037977000
2016-06-14431.00440.00428.00429.008500036612000
2016-06-13446.00446.00433.00433.0012000052252000
2016-06-10455.00455.00447.00448.0015200068751000
2016-06-09451.00451.00448.00449.003300014834000
2016-06-08454.00457.00449.00455.005300023980000
2016-06-07443.00455.00443.00451.005800026112000
2016-06-06444.00447.00442.00445.009500042207000
2016-06-03453.00455.00451.00453.008600038861000
2016-06-02464.00464.00452.00453.0010200046642000
2016-06-01466.00467.00460.00463.004400020415000
2016-05-31460.00467.00458.00467.0020100093159000
2016-05-30462.00463.00457.00460.0014300065754000
2016-05-27458.00460.00452.00456.009000041020000
2016-05-26464.00465.00455.00456.009800044972000
2016-05-25461.00466.00460.00461.009300043056000
2016-05-24456.00464.00454.00456.009800044822000
2016-05-23465.00470.00454.00457.0020200092377000
2016-05-20464.00470.00459.00461.0020400094739000
2016-05-19469.00472.00461.00465.0020000093051000
2016-05-18465.00472.00462.00469.0010300048201000
2016-05-17462.00467.00460.00465.0015700072836000
2016-05-16460.00470.00459.00462.0015900073756000
2016-05-13482.00485.00461.00461.00328000154270000
2016-05-12465.00467.00459.00465.009400043574000
2016-05-11462.00468.00459.00465.0010100046862000
2016-05-10442.00461.00441.00460.009200041679000
2016-05-09442.00447.00441.00442.008100035925000
2016-05-06442.00450.00437.00443.009900043753000
2016-05-02438.00448.00435.00443.0015100066476000
2016-04-28471.00472.00452.00454.0010500048462000
2016-04-27471.00471.00457.00463.0012300057021000
2016-04-26475.00477.00464.00472.008800041265000
2016-04-25481.00481.00470.00475.006500030923000
2016-04-22463.00475.00460.00474.0011100052190000
2016-04-21464.00468.00459.00466.0013700063755000
2016-04-20461.00468.00449.00452.0012200055522000
2016-04-19443.00456.00443.00454.007400033425000
2016-04-18447.00452.00435.00437.0013700060455000
2016-04-15467.00467.00456.00461.006900031871000
2016-04-14451.00467.00451.00467.0010900050299000
2016-04-13440.00451.00440.00448.007300032625000
2016-04-12434.00442.00433.00437.006700029301000
2016-04-11429.00430.00421.00430.0011100047288000
2016-04-08415.00441.00415.00434.0015700067216000
2016-04-07423.00428.00418.00425.0010300043646000
2016-04-06422.00431.00417.00423.0010400044018000
2016-04-05433.00440.00422.00422.0010500044862000
2016-04-04435.00448.00432.00441.0013000057304000
2016-04-01448.00448.00433.00434.0014700064526000
2016-03-31461.00464.00450.00450.0020600093910000
2016-03-30476.00478.00463.00464.009100042682000
2016-03-29480.00484.00476.00482.006000028850000
2016-03-28474.00484.00474.00484.0017500083525000
2016-03-25471.00477.00470.00475.0011200052942000
2016-03-24474.00477.00469.00475.0011200053042000
2016-03-23476.00476.00469.00473.006300029774000
2016-03-22462.00470.00462.00469.008900041587000
2016-03-18475.00475.00457.00458.00244000112739000
2016-03-17481.00484.00476.00476.0016100077207000
2016-03-16503.00507.00487.00489.0017600086951000
2016-03-15515.00515.00506.00513.009300047612000
2016-03-14510.00519.00509.00512.009300047784000
2016-03-11487.00507.00484.00506.00219000108572000
2016-03-10485.00494.00481.00491.0010900053327000
2016-03-09487.00487.00471.00478.00232000111136000
2016-03-08495.00495.00477.00487.0011800057498000
2016-03-07496.00496.00492.00493.009500046913000
2016-03-04474.00490.00470.00488.0014000067301000
2016-03-03463.00470.00463.00470.006100028505000
2016-03-02463.00468.00457.00460.0014500067169000
2016-03-01457.00460.00445.00451.008700039421000
2016-02-29463.00475.00452.00458.00283000131620000
2016-02-26455.00466.00455.00463.0013400061827000
2016-02-25454.00461.00447.00457.008700039592000
2016-02-24442.00454.00441.00445.0016000071505000
2016-02-23447.00462.00443.00445.0012900058219000
2016-02-22439.00446.00439.00442.006700029568000
2016-02-19447.00449.00440.00446.009600042715000
2016-02-18444.00452.00443.00447.0015300068451000
2016-02-17445.00451.00436.00443.005900026173000
2016-02-16444.00456.00441.00442.009900044157000
2016-02-15421.00447.00421.00444.0014900064645000
2016-02-12430.00435.00411.00411.0015300064276000
2016-02-10460.00463.00437.00438.0018100080996000
2016-02-09452.00455.00440.00440.0010300045937000
2016-02-08456.00474.00454.00472.007800036267000
2016-02-05467.00471.00460.00464.007700035725000
2016-02-04470.00479.00468.00475.0012400058594000
2016-02-03482.00486.00473.00476.005100024371000
2016-02-02497.00499.00493.00495.005200025827000
2016-02-01501.00507.00501.00507.005300026785000
2016-01-29490.00497.00481.00497.007100034698000
2016-01-28487.00489.00476.00483.0011700056430000
2016-01-27476.00490.00476.00490.007400035882000
2016-01-26483.00483.00470.00470.008400040032000
2016-01-25492.00500.00479.00496.0011200055044000
2016-01-22465.00478.00465.00478.0011500054276000
2016-01-21466.00482.00459.00459.0010500049148000
2016-01-20488.00491.00471.00471.009100043552000
2016-01-19490.00498.00484.00488.008000039033000
2016-01-18480.00489.00475.00485.004600022239000
2016-01-15489.00500.00486.00486.006400031375000
2016-01-14491.00495.00483.00488.0012600061466000
2016-01-13499.00505.00497.00501.007900039567000
2016-01-12498.00503.00491.00491.009800048475000
2016-01-08510.00519.00502.00504.0010300052408000
2016-01-07525.00526.00514.00515.007300037782000
2016-01-06540.00544.00527.00529.007800041563000
2016-01-05539.00546.00539.00542.005900032043000
2016-01-04558.00563.00542.00542.007700042246000
2015-12-30564.00569.00561.00568.005000028299000
2015-12-29546.00560.00546.00556.004500025054000
2015-12-28539.00557.00539.00556.004900026911000
2015-12-25557.00557.00541.00544.008200045179000
2015-12-24550.00556.00546.00548.007100039012000
2015-12-22544.00550.00542.00548.007000038263000
2015-12-21550.00553.00533.00544.009300050433000
2015-12-18552.00563.00547.00550.00246000135710000
2015-12-17559.00565.00557.00558.008300046464000
2015-12-16552.00554.00544.00553.007500041279000
2015-12-15554.00554.00541.00543.005400029511000
2015-12-14549.00560.00549.00554.008600047562000
2015-12-11559.00572.00559.00565.0015200085262000
2015-12-10556.00568.00556.00559.0010100056467000
2015-12-09567.00572.00565.00566.0010400059078000
2015-12-08576.00579.00564.00574.0010300058909000
2015-12-07577.00584.00577.00578.005700033021000
2015-12-04576.00582.00576.00578.0010100058312000
2015-12-03582.00588.00580.00586.009000052538000

   ※ 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