[4202 東証1部] ダイセル 日足 時系列データ

[4202 東証1部] ダイセル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201368.001393.001368.001389.0017889002475868900
2017-10-191380.001381.001367.001371.0013167001808048500
2017-10-181353.001390.001350.001389.0021313002934800700
2017-10-171330.001351.001328.001349.0014124001896657800
2017-10-161321.001336.001317.001330.0010381001378994700
2017-10-131332.001334.001318.001324.0017441002309966500
2017-10-121350.001356.001345.001345.0010913001472126400
2017-10-111348.001350.001338.001343.0016381002201232400
2017-10-101350.001364.001341.001361.0014992002030663300
2017-10-061365.001373.001352.001355.0013863001884216200
2017-10-051378.001383.001358.001364.009436001289973200
2017-10-041372.001379.001364.001376.0010982001507404200
2017-10-031366.001368.001353.001368.009946001354770100
2017-10-021362.001367.001354.001359.0010246001393450400
2017-09-291364.001365.001351.001356.0014336001944596500
2017-09-281360.001369.001350.001367.0010998001496502900
2017-09-271342.001354.001332.001353.00673900907023400
2017-09-261344.001357.001337.001350.0010294001387286200
2017-09-251364.001375.001343.001350.0010906001477892300
2017-09-221374.001375.001353.001362.008243001122629200
2017-09-211373.001377.001363.001371.0012350001693600400
2017-09-201380.001382.001366.001367.0014276001958368100
2017-09-191384.001390.001374.001382.0011369001570548100
2017-09-151365.001369.001353.001369.0015614002133342800
2017-09-141359.001375.001354.001363.009645001317469800
2017-09-131373.001377.001357.001358.0012500001705004200
2017-09-121369.001379.001358.001362.009486001294735800
2017-09-111362.001374.001355.001361.007487001020982300
2017-09-081361.001369.001347.001350.0011293001531442300
2017-09-071357.001366.001352.001362.0010061001367494700
2017-09-061337.001352.001335.001349.0011890001600875100
2017-09-051365.001367.001336.001344.0013042001755810500
2017-09-041374.001383.001353.001364.008729001189800500
2017-09-011405.001406.001377.001383.0014687002034966400
2017-08-311397.001410.001390.001401.0018378002572468200
2017-08-301387.001390.001373.001386.0017302002391628900
2017-08-291388.001395.001377.001389.0010066001397824600
2017-08-281398.001410.001391.001398.00695600972340900
2017-08-251400.001400.001384.001393.0010773001499495100
2017-08-241380.001402.001380.001389.0012187001697203300
2017-08-231392.001401.001380.001385.0016521002297113000
2017-08-221365.001384.001362.001381.0011348001563980800
2017-08-211360.001376.001360.001368.009935001359799800
2017-08-181342.001364.001336.001355.0015342002072277000
2017-08-171366.001376.001359.001368.0010360001418086300
2017-08-161361.001373.001352.001366.0011996001637523100
2017-08-151359.001368.001349.001359.0018799002558704000
2017-08-141330.001355.001324.001346.0016679002243621700
2017-08-101353.001359.001335.001343.0018663002507547800
2017-08-091350.001362.001342.001355.0018239002465062100
2017-08-081380.001391.001362.001366.0017595002421625300
2017-08-071375.001388.001373.001380.0016452002271520400
2017-08-041442.001449.001350.001369.0039990005547290700
2017-08-031458.001464.001443.001458.0013211001921919600
2017-08-021449.001462.001436.001452.0015192002204898700
2017-08-011435.001453.001430.001446.0013028001879770100
2017-07-311436.001453.001432.001439.0016142002327202600
2017-07-281457.001457.001440.001446.0012632001826116900
2017-07-271446.001473.001444.001465.0018123002649099000
2017-07-261462.001468.001442.001448.0014096002047724800
2017-07-251445.001460.001441.001449.0011598001683598200
2017-07-241426.001457.001423.001455.0011163001612054200
2017-07-211445.001449.001439.001448.0017836002577564000
2017-07-201464.001468.001454.001462.0013603001988904700
2017-07-191457.001472.001455.001467.0010877001593943000
2017-07-181465.001473.001448.001466.0017010002485197200
2017-07-141451.001480.001450.001475.0015952002343882300
2017-07-131449.001459.001441.001448.0014630002119320500
2017-07-121430.001449.001429.001446.0018627002683441600
2017-07-111425.001435.001414.001431.009559001363589400
2017-07-101428.001436.001414.001422.0015233002171724200
2017-07-071404.001425.001404.001413.0015463002189892000
2017-07-061414.001416.001392.001409.0017171002414086800
2017-07-051410.001445.001405.001424.0027117003858029500
2017-07-041409.001422.001389.001397.0012513001755422100
2017-07-031400.001421.001393.001398.0016602002325875700
2017-06-301370.001404.001368.001397.0022195003090849700
2017-06-291390.001402.001384.001392.0020572002864883800
2017-06-281370.001397.001363.001373.0034754004795940100
2017-06-271317.001356.001315.001347.0027396003680989600
2017-06-261292.001323.001288.001309.0013890001818428100
2017-06-231291.001297.001286.001291.0011889001536372700
2017-06-221279.001286.001274.001282.0010647001363602600
2017-06-211283.001297.001273.001275.0013128001684290300
2017-06-201268.001291.001266.001285.0016156002072403700
2017-06-191280.001281.001251.001253.0019702002486886600
2017-06-161266.001314.001264.001280.0032347004173050500
2017-06-151254.001260.001242.001248.0011782001472075600
2017-06-141268.001274.001257.001261.0012945001635244800
2017-06-131269.001270.001254.001260.0013822001745722300
2017-06-121253.001278.001253.001260.0015276001929215300
2017-06-091255.001268.001242.001255.0028585003582590700
2017-06-081291.001292.001260.001262.0020322002574735600
2017-06-071290.001299.001280.001285.0018862002427030800
2017-06-061303.001305.001280.001285.0020262002617433300
2017-06-051335.001348.001324.001327.0018015002402782900
2017-06-021325.001347.001317.001343.0012472001666806600
2017-06-011315.001320.001302.001316.0012860001689497800
2017-05-311313.001317.001300.001311.0017815002332771600
2017-05-301296.001323.001292.001321.009972001307865500
2017-05-291313.001313.001290.001291.0010643001381667200
2017-05-261320.001320.001293.001305.0014208001854091800
2017-05-251339.001339.001316.001319.0020079002659828000
2017-05-241345.001349.001336.001339.0017058002289030600
2017-05-231322.001330.001320.001325.0012377001639781400
2017-05-221332.001346.001311.001318.0017329002294484300
2017-05-191310.001322.001303.001316.0012064001584666800
2017-05-181322.001325.001307.001310.0016123002117815800
2017-05-171362.001367.001336.001338.0018216002451193300
2017-05-161379.001383.001359.001366.0014437001972979400
2017-05-151394.001400.001356.001371.0022853003136558300
2017-05-121379.001427.001378.001417.0045609006426865000
2017-05-111336.001374.001328.001366.0030314004106652900
2017-05-101314.001336.001263.001310.0050361006558451500
2017-05-091323.001324.001299.001308.0013290001738289300
2017-05-081329.001331.001305.001323.0021263002808946800
2017-05-021289.001296.001286.001291.0012485001610898700
2017-05-011285.001287.001277.001286.0012196001563705500
2017-04-281295.001295.001274.001279.0010344001324462700
2017-04-271289.001300.001287.001294.0012560001625046900
2017-04-261280.001294.001272.001291.0016370002103473300
2017-04-251243.001265.001242.001262.0012299001544926500
2017-04-241257.001258.001236.001244.0012474001551845700
2017-04-211229.001243.001225.001239.0010087001245786400
2017-04-201227.001242.001222.001222.0011668001433361100
2017-04-191225.001234.001220.001230.0014864001824962900
2017-04-181238.001245.001224.001233.0011736001446750900
2017-04-171234.001238.001218.001231.0012938001588722000
2017-04-141229.001247.001222.001245.0018283002262397300
2017-04-131241.001244.001227.001236.0019288002380247800
2017-04-121267.001273.001246.001253.0014591001833807900
2017-04-111273.001284.001266.001281.0013153001679271000
2017-04-101277.001292.001271.001290.0012943001663464300
2017-04-071279.001290.001255.001269.0019345002463276900
2017-04-061276.001288.001257.001260.0018696002369979600
2017-04-051290.001301.001274.001285.0017898002302828800
2017-04-041311.001315.001263.001276.0028764003691308000
2017-04-031343.001347.001321.001321.0017630002343056800
2017-03-311367.001379.001341.001341.0027409003728977200
2017-03-301342.001353.001338.001345.0015853002132447200
2017-03-291344.001356.001335.001348.0020551002769551900
2017-03-281342.001345.001327.001344.0018806002517488800
2017-03-271331.001342.001320.001325.0013425001782381000
2017-03-241335.001360.001326.001360.0014467001955815300
2017-03-231327.001369.001318.001336.0016272002171939000
2017-03-221333.001334.001316.001316.0015769002088574600
2017-03-211344.001364.001344.001360.0010995001491239900
2017-03-171359.001359.001342.001349.0016612002241178900
2017-03-161349.001366.001341.001364.0011576001574308100
2017-03-151378.001379.001363.001367.0011171001529568300
2017-03-141392.001399.001386.001390.009854001371496500
2017-03-131401.001409.001394.001396.0010055001407557400
2017-03-101413.001420.001389.001398.0029805004180911100
2017-03-091378.001387.001366.001383.0017560002420478900
2017-03-081356.001361.001343.001361.0015983002164757300
2017-03-071377.001380.001356.001360.0018071002466072000
2017-03-061359.001375.001355.001372.0013071001788201900
2017-03-031382.001385.001351.001361.0023673003220520400
2017-03-021401.001414.001385.001391.0016491002298671900
2017-03-011374.001378.001358.001373.0014974002050388300
2017-02-281374.001385.001362.001363.0013741001883652000
2017-02-271374.001379.001348.001360.0013463001831847400
2017-02-241390.001393.001381.001386.0014178001967807800
2017-02-231410.001417.001391.001406.0014211001993350300
2017-02-221420.001437.001419.001423.0014648002087474200
2017-02-211399.001425.001393.001412.0014958002113279300
2017-02-201381.001418.001367.001401.0020011002803631500
2017-02-171377.001384.001364.001383.0012643001742313700
2017-02-161360.001377.001358.001376.0010200001397439100
2017-02-151371.001380.001360.001366.0012017001643471500
2017-02-141389.001394.001358.001362.0013717001876616200
2017-02-131373.001384.001363.001375.0015124002075193000
2017-02-101382.001407.001375.001381.0021335002957325700
2017-02-091352.001365.001350.001356.0011738001591784100
2017-02-081352.001366.001341.001364.0016245002200592700
2017-02-071370.001380.001345.001360.0026698003638645800
2017-02-061382.001420.001352.001363.0052222007228204500
2017-02-031363.001388.001276.001317.0058909007828715900
2017-02-021280.001295.001243.001243.0019473002469160900
2017-02-011240.001263.001232.001258.0015091001892147700
2017-01-311245.001280.001244.001252.0015543001959219900
2017-01-301274.001276.001247.001259.0012732001600222900
2017-01-271269.001297.001261.001284.0015428001981246900
2017-01-261287.001293.001261.001264.0018678002375616500
2017-01-251252.001293.001252.001271.0020361002591595500
2017-01-241219.001241.001208.001230.0016400002016187300
2017-01-231246.001246.001226.001227.0015512001911573000
2017-01-201246.001270.001242.001262.0018434002320284100
2017-01-191260.001282.001248.001255.0016196002041324100
2017-01-181253.001262.001234.001259.0013406001677075700
2017-01-171276.001278.001251.001253.009977001259970600
2017-01-161280.001284.001268.001281.009813001253638100
2017-01-131284.001301.001278.001289.0011101001428842700
2017-01-121291.001299.001274.001282.0015186001946857100
2017-01-111318.001319.001295.001301.0016988002212527800
2017-01-101298.001333.001290.001312.0016981002228924600
2017-01-061300.001303.001288.001298.0012830001664632900
2017-01-051339.001339.001315.001321.0013127001735245500
2017-01-041294.001356.001294.001336.0019323002579326300
2016-12-301282.001300.001276.001290.0011493001481203500
2016-12-291288.001301.001278.001289.0016313002103075400
2016-12-281329.001333.001311.001314.00721800951710400
2016-12-271322.001339.001319.001329.008561001137993100
2016-12-261329.001333.001311.001314.007621001004189200
2016-12-221304.001311.001286.001311.0012248001590862800
2016-12-211339.001341.001307.001311.0019903002617765100
2016-12-201334.001338.001312.001334.0012630001679621800
2016-12-191341.001346.001331.001335.0013737001836847900
2016-12-161355.001375.001345.001353.0024511003320733300
2016-12-151300.001334.001300.001325.0021092002790723400
2016-12-141282.001293.001275.001290.0015998002055821300
2016-12-131280.001291.001263.001289.0017399002233277900
2016-12-121334.001334.001286.001302.0014011001829788700
2016-12-091320.001328.001307.001319.0017323002284225500
2016-12-081289.001309.001269.001309.0020785002686277200
2016-12-071265.001290.001265.001283.0014732001882010500
2016-12-061230.001269.001230.001262.0018145002282943000
2016-12-051210.001231.001199.001228.0029052003532344400
2016-12-021250.001262.001206.001227.0036962004543258700
2016-12-011280.001281.001244.001264.0031366003971578800
2016-11-301311.001312.001253.001260.0048222006109030200
2016-11-291329.001330.001299.001311.0025726003371059900
2016-11-281333.001352.001322.001348.0016730002245454500
2016-11-251328.001375.001327.001350.0022292003019708100
2016-11-241326.001327.001301.001315.0013488001770738900
2016-11-221284.001309.001283.001303.0011547001501836200
2016-11-211278.001291.001266.001286.0013542001735898900
2016-11-181285.001292.001272.001272.0020887002671591800
2016-11-171273.001279.001248.001261.0025663003237908300
2016-11-161256.001277.001249.001273.0019701002497899800
2016-11-151261.001264.001228.001242.0018342002275314400
2016-11-141234.001277.001233.001268.0020526002584893300
2016-11-111230.001262.001227.001230.0021837002707227900
2016-11-101251.001265.001222.001228.0027863003458269600
2016-11-091225.001252.001134.001164.0037304004460870800
2016-11-081171.001243.001170.001215.0044141005329358700
2016-11-071141.001177.001140.001149.0038737004486161600
2016-11-041177.001199.001101.001115.0082136009325142900
2016-11-021350.001375.001340.001357.0026746003625973400
2016-11-011373.001375.001334.001347.0021624002923965200
2016-10-311371.001389.001325.001384.0020874002868880700
2016-10-281367.001376.001360.001374.0010074001381553600
2016-10-271377.001388.001362.001368.0017478002400606000
2016-10-261355.001372.001340.001368.0013717001867245900
2016-10-251327.001352.001327.001351.0017541002358302300
2016-10-241310.001325.001300.001323.0010737001413107000
2016-10-211298.001315.001291.001304.0012720001658943700
2016-10-201308.001316.001290.001300.0015636002033149200
2016-10-191267.001294.001265.001286.0014530001867159400
2016-10-181246.001268.001245.001263.0016710002103811500

   ※ 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