[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 
2017-03-281342.001345.001327.001344.0018806002517488800
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
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

   ※ 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