[4187 大証2部] 大有機 日足 時系列データ

[4187 大証2部] 大有機 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12476.00476.00469.00476.002110010003800
2013-07-11472.00476.00469.00476.002900013722100
2013-07-10464.00480.00464.00471.005070023902200
2013-07-09460.00470.00459.00463.007190033253200
2013-07-08448.00457.00446.00453.003160014309800
2013-07-05458.00460.00445.00450.004170018877200
2013-07-04461.00461.00450.00452.002210010082600
2013-07-03450.00468.00447.00460.006740030709200
2013-07-02440.00442.00427.00436.002690011738000
2013-07-01424.00443.00422.00438.00144006188300
2013-06-28421.00423.00413.00422.00202008458200
2013-06-27412.00414.00400.00413.0086003485600
2013-06-26417.00417.00391.00412.002560010364100
2013-06-25414.00415.00407.00413.0063002596500
2013-06-24410.00419.00407.00407.0050002055800
2013-06-21414.00415.00407.00408.0052002137500
2013-06-20419.00425.00411.00422.0072003024200
2013-06-19426.00426.00414.00419.0035001461100
2013-06-18416.00420.00409.00412.00120004983700
2013-06-17410.00420.00410.00420.0055002272800
2013-06-14420.00420.00403.00413.0057002329500
2013-06-13409.00418.00403.00413.0064002634800
2013-06-12405.00415.00403.00411.00120004895600
2013-06-11435.00439.00392.00420.006740028238300
2013-06-10391.00414.00391.00411.00166006693300
2013-06-07405.00405.00381.00383.004240016563700
2013-06-06420.00422.00404.00410.003110012917100
2013-06-05425.00428.00422.00422.00224009524500
2013-06-04436.00436.00417.00420.003010012763800
2013-06-03454.00454.00440.00446.00159007081000
2013-05-31445.00455.00445.00455.00180008086900
2013-05-30451.00454.00443.00447.0082003675900
2013-05-29451.00460.00449.00453.00131005908700
2013-05-28448.00452.00447.00450.00132005931600
2013-05-27449.00455.00445.00448.00199008926100
2013-05-24460.00466.00452.00457.003660016776100
2013-05-23475.00482.00460.00464.004350020432000
2013-05-22480.00482.00475.00475.00179008557300
2013-05-21473.00495.00471.00477.006390030672000
2013-05-20470.00475.00469.00474.002710012795600
2013-05-17459.00475.00457.00471.00148006891700
2013-05-16478.00478.00455.00460.00196009108900
2013-05-15480.00482.00474.00479.002110010082500
2013-05-14484.00485.00478.00480.0096004620400
2013-05-13486.00487.00477.00481.003000014443800
2013-05-10483.00492.00475.00483.003500016980900
2013-05-09484.00493.00475.00484.002860013871000
2013-05-08492.00493.00484.00484.003760018440800
2013-05-07471.00494.00465.00487.004740022670400
2013-05-02456.00465.00450.00465.002210010045300
2013-05-01460.00464.00454.00456.00132006044500
2013-04-30462.00467.00460.00460.00105004865000
2013-04-26470.00470.00462.00467.002790013020900
2013-04-25464.00468.00460.00468.003350015521400
2013-04-24443.00468.00442.00468.006400028939900
2013-04-23446.00446.00435.00441.002320010262900
2013-04-22428.00435.00428.00435.00148006361900
2013-04-19425.00430.00420.00430.00155006600000
2013-04-18424.00428.00423.00428.0051002165700
2013-04-17424.00429.00420.00423.00222009398600
2013-04-16421.00428.00415.00424.002430010196300
2013-04-15431.00433.00425.00430.00134005749500
2013-04-12427.00430.00421.00430.002680011450300
2013-04-11419.00428.00418.00424.00130005486800
2013-04-10414.00424.00414.00416.00172007199900
2013-04-09422.00424.00413.00414.00209008750600
2013-04-08421.00429.00411.00417.003860016146800
2013-04-05413.00423.00409.00415.002450010128400
2013-04-04415.00415.00406.00408.00159006507800
2013-04-03407.00420.00406.00420.0089003656600
2013-04-02410.00414.00401.00414.00192007805000
2013-04-01421.00422.00411.00419.00191007962200
2013-03-29430.00433.00415.00415.00138005883700
2013-03-28424.00435.00424.00430.00142006094500
2013-03-27414.00429.00414.00419.00175007374200
2013-03-26416.00420.00413.00413.00181007551900
2013-03-25413.00419.00413.00416.003250013477200
2013-03-22414.00419.00411.00412.00241009986300
2013-03-21406.00415.00405.00410.00210008629400
2013-03-19405.00406.00402.00405.0044001780600
2013-03-18404.00406.00403.00405.00178007199700
2013-03-15405.00405.00399.00400.0090003618800
2013-03-14401.00403.00399.00399.00150006004400
2013-03-13400.00407.00398.00407.002820011278100
2013-03-12407.00410.00404.00410.00111004518000
2013-03-11406.00408.00402.00408.003590014539600
2013-03-08401.00406.00394.00404.002780011188900
2013-03-07396.00402.00390.00393.00213008437400
2013-03-06390.00393.00387.00389.00175006814000
2013-03-05383.00395.00383.00391.003630014195700
2013-03-04380.00385.00377.00381.00232008850600
2013-03-01375.00379.00374.00379.00184006917800
2013-02-28376.00382.00370.00376.004790017981700
2013-02-27375.00383.00374.00375.00128004826100
2013-02-26375.00385.00374.00375.00155005862000
2013-02-25372.00379.00369.00374.002900010805900
2013-02-22372.00376.00369.00369.0070002596500
2013-02-21373.00379.00372.00374.0077002878500
2013-02-20371.00379.00368.00379.00157005829800
2013-02-19366.00375.00366.00368.0068002515900
2013-02-18365.00380.00365.00369.0078002881400
2013-02-15374.00376.00369.00370.00228008495600
2013-02-14380.00380.00375.00380.0072002712000
2013-02-13384.00386.00380.00383.00179006859300
2013-02-12385.00388.00384.00388.00141005458200
2013-02-08390.00390.00381.00382.00243009309800
2013-02-07387.00389.00382.00388.00144005551900
2013-02-06385.00388.00382.00385.00225008657500
2013-02-05383.00387.00381.00382.00115004409800
2013-02-04388.00389.00386.00386.00162006281200
2013-02-01386.00392.00378.00387.00162006212200
2013-01-31388.00390.00385.00386.00154005955500
2013-01-30385.00393.00385.00393.00180006986000
2013-01-29386.00394.00386.00393.00206008012400
2013-01-28390.00394.00387.00387.00102003989200
2013-01-25390.00395.00382.00386.00214008332200
2013-01-24396.00396.00385.00388.0099003877300
2013-01-23383.00388.00383.00383.0087003337600
2013-01-22400.00400.00386.00386.0095003726700
2013-01-21400.00400.00391.00394.0090003562700
2013-01-18399.00400.00395.00400.00135005369800
2013-01-17394.00398.00391.00398.0068002687000
2013-01-16391.00397.00391.00394.00126004965000
2013-01-15397.00397.00389.00391.00110004321200
2013-01-11403.00403.00388.00392.00244009605600
2013-01-10388.00403.00386.00397.00201007857000
2013-01-09379.00393.00379.00393.00192007390500
2013-01-08390.00392.00377.00390.00193007463000
2013-01-07409.00410.00390.00393.00214008573100
2013-01-04391.00397.00376.00388.003140012157500
2012-12-28376.00384.00374.00384.0099003744500
2012-12-27387.00387.00376.00378.00240009208000
2012-12-26372.00380.00370.00375.00220008213200
2012-12-25365.00374.00361.00372.003950014508500
2012-12-21360.00360.00352.00353.00130004627800
2012-12-20353.00357.00350.00356.00161005677900
2012-12-19358.00361.00351.00355.00246008754500
2012-12-18358.00359.00354.00356.00148005289400
2012-12-17344.00353.00344.00352.00169005889700
2012-12-14338.00344.00338.00341.0073002481500
2012-12-13338.00344.00337.00338.00155005261800
2012-12-12338.00341.00337.00338.0045001525000
2012-12-11338.00342.00334.00338.00117003933100
2012-12-10350.00350.00339.00341.0089003040800
2012-12-07351.00351.00342.00345.002100726200
2012-12-06352.00352.00350.00350.0074002601800
2012-12-05344.00350.00343.00350.0046001597200
2012-12-04348.00348.00340.00344.0061002103900
2012-12-03350.00352.00345.00348.00144005041500
2012-11-30350.00353.00338.00347.00159005553000
2012-11-29341.00347.00341.00347.0037001277500
2012-11-28345.00347.00341.00341.00137004713700
2012-11-27352.00355.00352.00352.00104003680700
2012-11-26353.00355.00351.00354.00234008262300
2012-11-22352.00353.00346.00352.00128004474700
2012-11-21352.00352.00345.00345.002700944100
2012-11-20346.00346.00342.00345.0087003000000
2012-11-19340.00347.00340.00344.00100003438200
2012-11-16336.00342.00336.00342.0070002374800
2012-11-15336.00343.00336.00340.001900644500
2012-11-14337.00337.00335.00335.002500839700
2012-11-13335.00340.00335.00336.0065002183800
2012-11-12336.00343.00335.00335.0055001859100
2012-11-09338.00341.00336.00336.0052001758500
2012-11-08342.00342.00340.00341.0076002590200
2012-11-07342.00348.00342.00343.0032001104300
2012-11-06342.00344.00341.00344.0045001538200
2012-11-05352.00353.00341.00347.00105003627600
2012-11-02356.00358.00351.00358.00122004333500
2012-11-01352.00354.00349.00354.0047001653800
2012-10-31352.00360.00347.00358.0092003242500
2012-10-30344.00360.00343.00358.00161005642700
2012-10-29349.00350.00346.00350.0036001251800
2012-10-26346.00349.00342.00345.0060002070200
2012-10-25346.00346.00340.00345.0064002204600
2012-10-24344.00346.00340.00346.0033001128800
2012-10-23342.00343.00337.00342.0052001764000
2012-10-22346.00346.00342.00343.0033001136500
2012-10-19340.00345.00340.00344.0083002842400
2012-10-18340.00344.00339.00344.0044001499800
2012-10-17332.00338.00330.00338.0067002241800
2012-10-16331.00336.00330.00332.0040001329300
2012-10-15330.00336.00330.00336.0084002780700
2012-10-12332.00333.00327.00328.0095003130700
2012-10-11333.00340.00331.00331.002400799000
2012-10-10345.00345.00333.00333.0098003313900
2012-10-09352.00352.00346.00346.0044001538500
2012-10-05350.00353.00350.00353.00100003519100
2012-10-04351.00354.00348.00353.00150005269000
2012-10-03357.00361.00349.00350.00116004079000
2012-10-02367.00367.00356.00356.0047001698300
2012-10-01377.00379.00352.00359.00227008346300
2012-09-28368.00368.00361.00361.0036001314100
2012-09-27370.00370.00365.00366.0028001031400
2012-09-26372.00374.00360.00370.00140005151200
2012-09-25364.00373.00361.00372.00153005637900
2012-09-24361.00365.00354.00360.0035001256100
2012-09-21360.00368.00360.00361.0037001347500
2012-09-20367.00367.00360.00361.0040001452600
2012-09-19362.00367.00360.00367.0048001747300
2012-09-18365.00366.00360.00364.0044001596900
2012-09-14364.00365.00356.00365.0087003153900
2012-09-13361.00367.00359.00364.0048001735100
2012-09-12359.00361.00353.00361.0045001608200
2012-09-11351.00359.00350.00359.0057002005400
2012-09-10353.00358.00350.00358.0049001728000
2012-09-07355.00365.00350.00350.0061002158600
2012-09-06373.00373.00351.00352.0069002462000
2012-09-05362.00371.00361.00361.00247008986600
2012-09-04381.00381.00371.00378.0084003165400
2012-09-03371.00379.00370.00377.002400897000
2012-08-31367.00378.00367.00371.00178006590100
2012-08-30387.00394.00379.00383.0075002874800
2012-08-29391.00392.00379.00392.0039001513000
2012-08-28392.00392.00378.00378.002670010430300
2012-08-27405.00405.00385.00392.00134005289400
2012-08-24398.00405.00396.00405.00105004219300
2012-08-23402.00404.00396.00398.0059002363400
2012-08-22399.00403.00398.00402.001900761500
2012-08-21402.00403.00396.00399.00146005835100
2012-08-20398.00403.00393.00403.0032001266100
2012-08-17405.00405.00396.00399.0060002401500
2012-08-16401.00408.00397.00404.002510010095200
2012-08-15386.00390.00379.00389.0031001193300
2012-08-14383.00391.00383.00386.0081003127000
2012-08-13370.00381.00370.00381.001800674800
2012-08-10372.00378.00371.00378.0098003667700
2012-08-09391.00391.00375.00375.00152005776800
2012-08-08395.00399.00385.00391.0091003539100
2012-08-07375.00394.00375.00392.00135005206100
2012-08-06398.00398.00370.00385.00119004557000
2012-08-03400.00400.00389.00389.0036001417700
2012-08-02401.00401.00390.00400.0063002509800
2012-08-01393.00400.00388.00393.0091003564100
2012-07-31406.00414.00392.00393.002930011853100
2012-07-30392.00415.00386.00415.00161006423600
2012-07-27406.00407.00388.00388.0034001339900
2012-07-26404.00407.00387.00395.00127005087800
2012-07-25395.00399.00385.00396.00122004776500
2012-07-24398.00409.00387.00395.0086003380700
2012-07-23399.00406.00395.00401.0063002515000
2012-07-20408.00409.00401.00401.0039001570200
2012-07-19381.00410.00378.00408.00179007012300
2012-07-18385.00396.00385.00387.0049001907500
2012-07-17393.00393.00385.00386.0077002984500
2012-07-13397.00409.00390.00409.0053002122600
2012-07-12407.00421.00396.00397.00122004932500
2012-07-11422.00440.00405.00411.003710015781100
2012-07-10429.00430.00421.00421.00119005069400
2012-07-09420.00430.00420.00430.00182007765900

   ※ 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