[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 
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
2016-10-171217.001244.001217.001240.008735001080649600
2016-10-141240.001254.001225.001235.009074001121169400
2016-10-131238.001253.001225.001239.009654001196713900
2016-10-121219.001242.001212.001227.0010270001262986500
2016-10-111264.001272.001232.001236.0015249001902252300
2016-10-071265.001268.001248.001259.0015159001904681200
2016-10-061269.001291.001265.001269.0010622001354279300
2016-10-051256.001265.001237.001258.0017264002161944000
2016-10-041266.001276.001247.001255.0013235001664227100
2016-10-031283.001293.001258.001261.0011143001413281300
2016-09-301251.001272.001231.001267.0015753001980140000
2016-09-291257.001288.001242.001274.0014121001788314700
2016-09-281264.001273.001237.001246.0012032001502243900
2016-09-271224.001272.001222.001272.0020310002543565500
2016-09-261242.001244.001220.001222.0013433001653872200
2016-09-231256.001257.001231.001237.0016803002086254600
2016-09-211220.001272.001213.001267.0013235001651590800
2016-09-201203.001235.001193.001220.0013459001646021600
2016-09-161232.001232.001205.001210.0010088001223525200
2016-09-151193.001218.001192.001209.0011733001414583600
2016-09-141213.001222.001202.001210.009251001121589600
2016-09-131240.001251.001214.001227.0010128001242526600
2016-09-121225.001233.001216.001224.008456001034228700
2016-09-091244.001263.001243.001251.0013935001742213600
2016-09-081238.001255.001233.001244.0014281001777690500
2016-09-071238.001253.001220.001250.0024654003055721000
2016-09-061269.001286.001259.001278.0011591001480879900
2016-09-051294.001297.001264.001264.009293001186956600
2016-09-021286.001287.001261.001276.0014419001832978100
2016-09-011308.001328.001296.001296.0014567001905568100
2016-08-311322.001335.001311.001319.0028893003817638700
2016-08-301272.001309.001268.001281.0019096002459418900
2016-08-291264.001287.001250.001271.0017381002213720400
2016-08-261258.001262.001232.001234.0018622002317649100
2016-08-251242.001260.001236.001237.0016359002035181200
2016-08-241225.001257.001220.001233.0017452002161343100
2016-08-231239.001239.001217.001221.0022233002731051500
2016-08-221194.001250.001184.001242.0027672003415058600
2016-08-191161.001185.001152.001179.0021096002473190100
2016-08-181155.001175.001148.001155.0017969002086298700
2016-08-171166.001179.001161.001173.0013290001553587700
2016-08-161177.001211.001170.001170.0021246002522608200
2016-08-151189.001193.001164.001167.0010979001287237300
2016-08-121171.001190.001149.001184.0017773002084061800
2016-08-101194.001194.001156.001161.0023369002724506700
2016-08-091195.001209.001192.001205.0017826002145307200
2016-08-081190.001204.001169.001192.0032884003917377700
2016-08-051200.001214.001167.001171.0037133004413922200
2016-08-041216.001259.001172.001247.00850610010406971600
2016-08-031010.001047.001002.001036.0025872002665756500
2016-08-021107.001108.001072.001075.0021350002321049600
2016-08-011140.001143.001119.001134.0014868001683595700
2016-07-291153.001184.001136.001164.0024605002855307800
2016-07-281166.001174.001153.001156.0016901001962763300
2016-07-271174.001193.001146.001179.0024449002864496000
2016-07-261130.001134.001111.001118.0014876001667803600
2016-07-251149.001155.001133.001137.0016463001880371800
2016-07-221124.001137.001112.001123.0011913001339064900
2016-07-211134.001164.001131.001154.0017624002034277900
2016-07-201115.001128.001106.001116.0021121002358272100
2016-07-191160.001167.001106.001117.0023405002627287000
2016-07-151120.001148.001116.001137.0020507002328703000
2016-07-141101.001112.001087.001103.0014945001642189000
2016-07-131130.001130.001090.001100.0034976003874399500
2016-07-121037.001063.001028.001046.0023950002511797500
2016-07-11996.001024.00987.001018.0017612001776920200
2016-07-081003.001007.00982.00983.0016869001675680200
2016-07-071023.001025.00994.00998.0016853001697560100
2016-07-061033.001038.001016.001025.0016282001666984900
2016-07-051059.001066.001041.001052.0014904001568808800
2016-07-041062.001069.001055.001059.0015660001661382100
2016-07-011078.001099.001063.001073.0033058003571613400
2016-06-301046.001089.001046.001053.0032429003443634500
2016-06-291013.001041.001007.001029.0031121003197385800
2016-06-281000.001026.00989.001012.0033896003421195700
2016-06-271069.001077.001041.001046.0021290002233565200
2016-06-241167.001173.001046.001055.0020670002246248600
2016-06-231148.001175.001142.001152.0020866002415687100
2016-06-221165.001174.001145.001147.0017919002072106600
2016-06-211132.001167.001120.001159.0019346002228870600
2016-06-201132.001155.001123.001148.0023074002641439300
2016-06-171139.001155.001130.001139.0021793002484591000
2016-06-161183.001184.001128.001135.0023917002745053200
2016-06-151159.001186.001157.001177.0019299002270647500
2016-06-141160.001176.001154.001167.0016124001878625200
2016-06-131186.001200.001165.001169.0020062002356499100
2016-06-101231.001236.001215.001223.0024081002946809700
2016-06-091275.001282.001244.001247.0023637002964426300
2016-06-081299.001309.001278.001293.0017593002267687000
2016-06-071303.001310.001270.001302.0024284003147713100
2016-06-061300.001303.001292.001302.0014378001865237000
2016-06-031330.001355.001329.001339.0011747001571460000
2016-06-021347.001352.001315.001320.0011147001477574800
2016-06-011371.001382.001350.001360.0012514001706903900
2016-05-311333.001387.001332.001384.0019654002696807300
2016-05-301332.001337.001316.001332.0013590001804749500
2016-05-271330.001338.001320.001328.0011835001571716400
2016-05-261331.001337.001311.001318.0012272001618089400
2016-05-251340.001345.001313.001319.008663001144906800
2016-05-241319.001322.001305.001311.0010772001414739400
2016-05-231335.001339.001297.001319.0013195001735808800
2016-05-201317.001338.001311.001335.0018093002400039000
2016-05-191342.001356.001322.001332.0023757003165928900
2016-05-181368.001368.001332.001348.0028240003805569900
2016-05-171399.001408.001371.001383.0016318002255409700
2016-05-161399.001423.001388.001394.0011765001647965000
2016-05-131399.001425.001395.001402.0016056002259934600
2016-05-121441.001447.001370.001401.0030220004226296000
2016-05-111331.001445.001297.001426.0054767007573327200
2016-05-101280.001330.001272.001330.0024536003208858700
2016-05-091310.001316.001279.001285.0025416003269775300
2016-05-061320.001331.001287.001301.0024473003183222500
2016-05-021235.001312.001235.001307.0029067003745777500
2016-04-281436.001455.001357.001385.0015459002168038200
2016-04-271444.001448.001416.001428.0012332001758287000
2016-04-261435.001446.001423.001437.0013248001899542500
2016-04-251462.001464.001436.001449.0010313001494057300
2016-04-221442.001446.001420.001445.0013384001919219000
2016-04-211458.001458.001433.001457.0017464002527528200
2016-04-201434.001438.001409.001422.0022264003167274500
2016-04-191390.001398.001378.001395.0014968002079659500
2016-04-181338.001359.001336.001348.0024984003371435700
2016-04-151431.001435.001418.001428.0015813002255691800
2016-04-141428.001443.001413.001438.0017988002572962000
2016-04-131397.001406.001381.001402.0017699002469646800
2016-04-121362.001374.001352.001369.0021902002992168700
2016-04-111358.001388.001327.001364.0045614006180250800
2016-04-081391.001395.001286.001338.00912080012128573200
2016-04-071438.001452.001420.001434.0012883001847960400
2016-04-061457.001480.001447.001454.0017976002621139900
2016-04-051504.001513.001450.001452.0014196002086077900
2016-04-041494.001524.001493.001505.0016078002420914300
2016-04-011547.001550.001487.001491.0019905002993863800
2016-03-311537.001566.001525.001538.0033332005151459200
2016-03-301511.001555.001501.001537.0029056004445156300
2016-03-291500.001524.001491.001510.0013943002105317900
2016-03-281508.001520.001489.001514.0013342002010790000
2016-03-251474.001498.001471.001495.0017451002600309600
2016-03-241464.001476.001454.001461.0015076002208962600
2016-03-231461.001473.001454.001460.0015063002200613600
2016-03-221438.001477.001437.001457.0023718003456120400
2016-03-181461.001475.001417.001423.0034984005017880200
2016-03-171453.001468.001441.001452.0025797003750961700
2016-03-161445.001471.001439.001447.0015805002294192400
2016-03-151472.001483.001454.001468.0017348002546388400
2016-03-141475.001499.001472.001482.0016030002379293600
2016-03-111454.001472.001436.001466.0018052002631663700
2016-03-101423.001478.001421.001469.0025048003665971400
2016-03-091420.001436.001410.001424.0018665002653986700
2016-03-081429.001457.001406.001447.0028971004156413500
2016-03-071469.001474.001435.001444.0018930002740060300
2016-03-041456.001487.001440.001479.0018788002755697700
2016-03-031477.001483.001436.001463.0027581004010677700
2016-03-021464.001496.001456.001491.0022014003266198200
2016-03-011435.001443.001402.001434.0018056002566547800
2016-02-291492.001504.001441.001441.0016987002479838500
2016-02-261485.001497.001471.001472.0019800002935624600
2016-02-251477.001491.001463.001477.0021788003211981000
2016-02-241446.001473.001441.001455.0025699003735941100
2016-02-231555.001568.001490.001501.0019681002976789500
2016-02-221512.001544.001508.001515.0014610002219588600
2016-02-191568.001584.001531.001541.0017639002730248700
2016-02-181564.001598.001555.001579.0019996003166310700
2016-02-171516.001545.001496.001524.0016647002532365500
2016-02-161525.001559.001515.001520.0017271002651932200
2016-02-151513.001557.001474.001545.0021143003212362400
2016-02-121492.001500.001435.001439.0028930004247061200
2016-02-101609.001623.001522.001555.0022465003507071100
2016-02-091616.001648.001601.001616.0020838003380997200
2016-02-081670.001713.001668.001706.0021299003603065000
2016-02-051758.001765.001665.001704.0035024005955167600
2016-02-041753.001808.001731.001784.0031413005578192100
2016-02-031708.001727.001662.001673.0020810003493745800
2016-02-021759.001774.001742.001748.0011272001980511000
2016-02-011782.001798.001773.001783.0016312002911512800
2016-01-291698.001753.001674.001749.0031783005477047300
2016-01-281634.001703.001621.001682.0026204004402595800
2016-01-271621.001645.001617.001635.0014531002373546000
2016-01-261599.001608.001583.001584.0012402001975403300
2016-01-251608.001652.001607.001630.0017694002881261500
2016-01-221558.001584.001529.001581.0010690001664346800
2016-01-211530.001573.001498.001498.0013881002133283900
2016-01-201576.001585.001530.001532.0013372002074517500
2016-01-191580.001596.001564.001585.0010602001676716100
2016-01-181565.001593.001557.001582.0010913001720389900
2016-01-151637.001644.001595.001602.0015945002570105300
2016-01-141615.001624.001596.001611.0011696001883473800
2016-01-131638.001670.001638.001656.0016131002665957500
2016-01-121635.001659.001613.001613.0013687002229804400
2016-01-081652.001699.001635.001672.0020083003359871900
2016-01-071711.001718.001671.001675.0014353002420718200
2016-01-061761.001769.001712.001720.0016252002809982900
2016-01-051727.001744.001712.001732.0015297002646690600
2016-01-041814.001827.001729.001735.0018949003343231900
2015-12-301830.001834.001803.001814.007952001445210200
2015-12-291798.001829.001789.001821.006941001261039500
2015-12-281784.001819.001784.001815.006907001249295100
2015-12-251796.001798.001777.001782.00542600968661400
2015-12-241828.001837.001789.001790.006299001137670100
2015-12-221790.001819.001781.001814.009112001646886500
2015-12-211781.001794.001760.001790.0016120002864199600
2015-12-181824.001856.001789.001789.0016015002910800600
2015-12-171833.001859.001827.001836.0014071002589359500
2015-12-161802.001809.001774.001804.0012432002231937500
2015-12-151810.001829.001776.001777.0014796002651825800
2015-12-141769.001810.001759.001807.0017214003078961800
2015-12-111760.001800.001755.001800.0018344003268404300
2015-12-101786.001792.001754.001772.0017347003075699000
2015-12-091815.001844.001802.001802.0017415003164856100
2015-12-081845.001845.001815.001823.0010760001965898900
2015-12-071835.001844.001822.001840.0014794002717584200
2015-12-041799.001820.001796.001806.0014210002569055300
2015-12-031809.001827.001802.001824.0011374002066596500
2015-12-021835.001842.001812.001817.0013035002375137800
2015-12-011823.001834.001808.001834.0015231002779543800
2015-11-301793.001807.001780.001802.0018766003372882200
2015-11-271792.001797.001771.001779.0010607001887375500
2015-11-261805.001809.001775.001782.0017172003071663500

   ※ 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