[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 
2017-03-24757.00769.00757.00764.00158000120629000
2017-03-23761.00761.00749.00757.0010800081565000
2017-03-22770.00780.00754.00754.00250000191227000
2017-03-21764.00787.00762.00783.00318000247379000
2017-03-17758.00766.00751.00766.00350000266450000
2017-03-16737.00753.00737.00753.0012700095233000
2017-03-15743.00749.00742.00748.009500070914000
2017-03-14758.00762.00751.00756.006300047665000
2017-03-13758.00762.00753.00755.0013100099175000
2017-03-10766.00766.00755.00758.00245000186507000
2017-03-09755.00766.00753.00763.00168000127765000
2017-03-08752.00753.00744.00752.00193000144595000
2017-03-07742.00757.00739.00750.00229000171774000
2017-03-06736.00741.00728.00736.0013000095617000
2017-03-03743.00743.00726.00729.00215000157192000
2017-03-02746.00746.00728.00743.00331000244630000
2017-03-01713.00719.00707.00717.0012900092230000
2017-02-28707.00719.00706.00706.00257000182364000
2017-02-27711.00712.00692.00697.00299000209136000
2017-02-24722.00722.00710.00713.00158000113082000
2017-02-23724.00731.00722.00727.00187000135841000
2017-02-22716.00720.00706.00714.00152000108409000
2017-02-21720.00729.00718.00721.00183000132135000
2017-02-20728.00728.00719.00724.0013500097725000
2017-02-17735.00738.00727.00734.0013200096812000
2017-02-16737.00744.00732.00735.00159000117159000
2017-02-15752.00754.00740.00740.0010300076654000
2017-02-14755.00770.00734.00738.00330000246867000
2017-02-13721.00752.00721.00751.00310000230520000
2017-02-10689.00732.00689.00729.00482000343071000
2017-02-09680.00682.00675.00680.0011900080910000
2017-02-08675.00683.00669.00681.0013300090132000
2017-02-07672.00672.00663.00667.0012700084753000
2017-02-06662.00676.00662.00672.00176000117630000
2017-02-03672.00672.00658.00662.00194000128833000
2017-02-02700.00701.00669.00672.00222000151701000
2017-02-01668.00699.00665.00698.00340000235244000
2017-01-31676.00684.00671.00678.00180000121872000
2017-01-30690.00690.00680.00686.0010100069156000
2017-01-27694.00696.00684.00692.00153000105772000
2017-01-26687.00699.00686.00692.00172000119197000
2017-01-25665.00685.00660.00683.00252000170226000
2017-01-24666.00668.00656.00663.008700057690000
2017-01-23667.00674.00657.00666.0012100080627000
2017-01-20667.00675.00665.00667.009900066264000
2017-01-19668.00675.00666.00675.0011600077967000
2017-01-18654.00660.00646.00658.008600056144000
2017-01-17671.00671.00660.00663.0013000086489000
2017-01-16670.00677.00663.00671.0012800085692000
2017-01-13663.00677.00661.00677.00160000107318000
2017-01-12666.00673.00657.00669.0013600090531000
2017-01-11671.00676.00668.00669.007800052313000
2017-01-10682.00682.00663.00675.00199000133897000
2017-01-06658.00681.00658.00681.00344000232039000
2017-01-05670.00670.00655.00658.00177000117036000
2017-01-04640.00667.00637.00664.00408000267864000
2016-12-30634.00634.00624.00630.009500059767000
2016-12-29632.00638.00626.00630.00159000100523000
2016-12-28637.00639.00633.00637.006000038204000
2016-12-27635.00644.00631.00638.0015600099446000
2016-12-26637.00637.00631.00632.0015100095708000
2016-12-22639.00641.00632.00639.009800062485000
2016-12-21640.00643.00634.00639.0011000070328000
2016-12-20640.00645.00637.00644.00163000104743000
2016-12-19636.00640.00630.00639.00205000130248000
2016-12-16644.00647.00636.00638.00226000144866000
2016-12-15640.00643.00638.00641.00160000102472000
2016-12-14645.00645.00628.00636.0011700074458000
2016-12-13638.00645.00635.00643.0012800082083000
2016-12-12640.00640.00630.00637.00188000119651000
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

   ※ 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