[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 
2017-08-211047.001071.001046.001059.00150000159351000
2017-08-181055.001077.001050.001057.00200000212264000
2017-08-171075.001089.001064.001085.00228000246849000
2017-08-161062.001085.001060.001076.00173000185766000
2017-08-151086.001094.001073.001079.00214000230899000
2017-08-141020.001072.001020.001065.00417000438790000
2017-08-10972.001036.00972.001025.00519000526161000
2017-08-09956.00956.00925.00937.00181000169192000
2017-08-08965.00965.00947.00950.009400089711000
2017-08-07945.00959.00945.00958.0010000095345000
2017-08-04928.00951.00925.00945.00110000103357000
2017-08-03931.00937.00931.00935.0010200095288000
2017-08-02933.00943.00924.00940.009800091742000
2017-08-01930.00938.00922.00933.00129000119997000
2017-07-31920.00936.00910.00924.00184000170107000
2017-07-28937.00940.00926.00930.00111000103397000
2017-07-27948.00958.00935.00944.00162000153486000
2017-07-26958.00964.00937.00944.00152000143746000
2017-07-25970.00973.00949.00949.00126000120741000
2017-07-24959.00974.00959.00973.00143000138311000
2017-07-21965.00973.00963.00971.00126000122011000
2017-07-20966.00976.00966.00972.00152000147669000
2017-07-19978.00980.00958.00961.00242000234719000
2017-07-18953.00980.00950.00980.00350000338645000
2017-07-14927.00955.00925.00953.00193000182319000
2017-07-13927.00927.00913.00920.005200047873000
2017-07-12929.00930.00916.00919.009800090327000
2017-07-11898.00928.00895.00924.00159000145943000
2017-07-10910.00915.00903.00903.00122000110691000
2017-07-07912.00919.00908.00908.00158000144153000
2017-07-06910.00919.00902.00916.00235000214292000
2017-07-05898.00907.00892.00907.00131000117987000
2017-07-04922.00922.00887.00891.00178000159677000
2017-07-03895.00909.00890.00907.00136000122723000
2017-06-30895.00895.00885.00890.00204000181683000
2017-06-29890.00900.00890.00899.00218000195471000
2017-06-28893.00896.00891.00894.00176000157213000
2017-06-27896.00902.00891.00893.00208000186108000
2017-06-26884.00897.00884.00896.00118000105334000
2017-06-23879.00885.00879.00884.00138000121756000
2017-06-22878.00887.00877.00882.00172000151811000
2017-06-21876.00886.00869.00869.00209000183028000
2017-06-20870.00887.00870.00879.00178000156871000
2017-06-19865.00883.00865.00869.00150000131057000
2017-06-16868.00887.00867.00873.00383000335638000
2017-06-15874.00874.00864.00867.00173000150379000
2017-06-14860.00882.00856.00876.00281000245384000
2017-06-13851.00861.00846.00854.00133000113515000
2017-06-12867.00867.00854.00856.00117000100391000
2017-06-09855.00878.00850.00867.00287000247428000
2017-06-08852.00860.00846.00851.00178000151938000
2017-06-07842.00850.00842.00847.00128000108327000
2017-06-06853.00855.00842.00842.00180000152774000
2017-06-05850.00850.00838.00845.00189000159846000
2017-06-02836.00850.00836.00848.00233000196920000
2017-06-01826.00839.00826.00834.00202000168490000
2017-05-31812.00818.00809.00816.00141000114726000
2017-05-30800.00813.00791.00812.00177000142191000
2017-05-29800.00806.00793.00798.00181000144505000
2017-05-26803.00805.00799.00800.008500068129000
2017-05-25809.00810.00797.00806.00140000112982000
2017-05-24798.00805.00797.00805.00319000255734000
2017-05-23790.00797.00788.00792.00165000130767000
2017-05-22796.00798.00790.00790.00183000145368000
2017-05-19789.00797.00776.00790.00189000148780000
2017-05-18774.00788.00774.00774.00159000123717000
2017-05-17773.00797.00773.00793.00196000154586000
2017-05-16753.00780.00752.00775.00320000245026000
2017-05-15809.00809.00785.00786.0012200096737000
2017-05-12818.00818.00797.00801.00210000168724000
2017-05-11808.00820.00804.00818.00188000152723000
2017-05-10805.00808.00796.00803.00187000150099000
2017-05-09799.00806.00790.00799.00276000221205000
2017-05-08782.00802.00782.00796.00361000286970000
2017-05-02775.00780.00771.00772.00198000153459000
2017-05-01769.00774.00764.00773.00173000132983000
2017-04-28750.00766.00748.00761.00237000179657000
2017-04-27741.00753.00736.00749.00156000116435000
2017-04-26730.00735.00728.00735.009300068152000
2017-04-25719.00729.00718.00725.0012500090446000
2017-04-24725.00725.00712.00716.0010700076737000
2017-04-21705.00719.00705.00717.0011500082116000
2017-04-20697.00707.00697.00700.009500066714000
2017-04-19700.00705.00692.00700.0014200099538000
2017-04-18701.00713.00698.00699.009400066099000
2017-04-17697.00700.00689.00696.0013200091502000
2017-04-14692.00698.00689.00694.0013900096391000
2017-04-13692.00699.00685.00695.00179000123936000
2017-04-12715.00715.00702.00707.00155000109616000
2017-04-11734.00734.00720.00722.0010600076723000
2017-04-10724.00733.00713.00728.0010800078397000
2017-04-07729.00734.00715.00721.00212000153235000
2017-04-06725.00732.00715.00715.00211000152052000
2017-04-05734.00746.00734.00738.00141000104250000
2017-04-04768.00768.00742.00742.00175000131139000
2017-04-03755.00772.00752.00763.00166000126683000
2017-03-31769.00773.00753.00753.00155000117921000
2017-03-30775.00779.00768.00769.007100054787000
2017-03-29780.00780.00768.00780.009900076828000
2017-03-28762.00788.00761.00783.00268000207598000
2017-03-27761.00761.00752.00754.0012700095988000
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

   ※ 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