[4221 東証1部] 大倉工業 日足 時系列データ

[4221 東証1部] 大倉工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18702.00702.00685.00687.00185000127754000
2017-12-15686.00703.00683.00692.00267000185698000
2017-12-14686.00690.00681.00690.00224000153623000
2017-12-13689.00698.00686.00693.00197000136302000
2017-12-12699.00702.00683.00693.00264000183421000
2017-12-11664.00684.00664.00683.00233000157429000
2017-12-08656.00664.00656.00662.00242000159564000
2017-12-07667.00670.00665.00667.008700058055000
2017-12-06677.00678.00660.00663.00207000138346000
2017-12-05683.00684.00672.00676.00149000101051000
2017-12-04689.00689.00680.00683.00171000117138000
2017-12-01678.00683.00674.00679.0014600099144000
2017-11-30677.00684.00668.00679.00183000123867000
2017-11-29676.00682.00675.00677.0012000081360000
2017-11-28680.00682.00671.00678.0011500077923000
2017-11-27679.00679.00672.00677.0010000067584000
2017-11-24665.00674.00661.00670.008200054796000
2017-11-22666.00671.00656.00666.00211000139988000
2017-11-21660.00670.00657.00659.00232000153792000
2017-11-20654.00660.00643.00657.00164000107077000
2017-11-17665.00669.00648.00648.00287000188137000
2017-11-16685.00685.00651.00661.00417000276387000
2017-11-15680.00687.00670.00682.00441000299085000
2017-11-14725.00725.00675.00679.00805000559757000
2017-11-13805.00807.00800.00805.007900063490000
2017-11-10790.00807.00790.00802.005800046317000
2017-11-09809.00813.00792.00805.00151000121343000
2017-11-08805.00810.00791.00809.00125000100134000
2017-11-07805.00807.00794.00806.0011300090773000
2017-11-06797.00809.00793.00805.00161000129224000
2017-11-02786.00804.00778.00801.00132000104522000
2017-11-01772.00789.00772.00786.0011400088999000
2017-10-31759.00772.00759.00767.0010900083403000
2017-10-30771.00771.00752.00755.0013200099966000
2017-10-27770.00775.00765.00771.0010500080825000
2017-10-26777.00784.00767.00768.008000061730000
2017-10-25784.00789.00772.00777.006300049156000
2017-10-24784.00790.00781.00784.007500058885000
2017-10-23770.00781.00765.00781.009900076721000
2017-10-20763.00778.00761.00767.009300071560000
2017-10-19789.00789.00768.00770.009000069715000
2017-10-18785.00789.00784.00788.004200033011000
2017-10-17785.00793.00777.00785.006600051820000
2017-10-16801.00805.00788.00789.009600076316000
2017-10-13785.00797.00780.00794.007800061648000
2017-10-12779.00787.00779.00785.005900046259000
2017-10-11785.00785.00777.00779.006500050692000
2017-10-10780.00786.00775.00780.006500050776000
2017-10-06785.00790.00780.00781.005900046145000
2017-10-05787.00793.00787.00791.007800061605000
2017-10-04806.00806.00793.00799.008200065420000
2017-10-03818.00818.00803.00806.008000064733000
2017-10-02818.00822.00809.00815.008700070901000
2017-09-29805.00831.00803.00814.00220000179770000
2017-09-28798.00813.00795.00810.0011400091806000
2017-09-27784.00809.00782.00809.009600076839000
2017-09-26785.00786.00773.00786.00132000103215000
2017-09-25773.00792.00773.00782.0010700083819000
2017-09-22800.00800.00770.00772.00139000108302000
2017-09-21805.00818.00790.00797.009900078802000
2017-09-20820.00820.00798.00805.00132000106492000
2017-09-19800.00805.00781.00805.00147000116856000
2017-09-15761.00787.00755.00786.00270000208793000
2017-09-14754.00760.00742.00754.00137000102743000
2017-09-13763.00775.00750.00759.00160000121883000
2017-09-12760.00768.00750.00763.00141000106970000
2017-09-11736.00759.00730.00758.00188000140385000
2017-09-08697.00724.00697.00724.0012600089434000
2017-09-07699.00706.00678.00699.00197000136720000
2017-09-06711.00731.00702.00705.00148000105093000
2017-09-05736.00742.00713.00723.00204000148335000
2017-09-04742.00758.00725.00742.00267000198122000
2017-09-01728.00745.00715.00741.00356000260577000
2017-08-31690.00728.00688.00728.00319000226159000
2017-08-30659.00696.00653.00689.00248000167693000
2017-08-29654.00657.00644.00655.0010900070937000
2017-08-28641.00661.00640.00658.009100059032000
2017-08-25647.00650.00640.00641.008100052166000
2017-08-24654.00658.00645.00647.005000032563000
2017-08-23656.00658.00646.00656.009700063286000
2017-08-22655.00655.00643.00647.005800037647000
2017-08-21651.00660.00637.00652.0012700082149000
2017-08-18650.00656.00639.00645.007600049221000
2017-08-17656.00663.00654.00660.004200027640000
2017-08-16651.00660.00651.00656.007700050527000
2017-08-15640.00665.00635.00659.00163000105526000
2017-08-14661.00664.00628.00629.00197000125995000
2017-08-10676.00677.00665.00674.008900059786000
2017-08-09672.00676.00658.00660.007900052421000
2017-08-08688.00688.00675.00678.007500051063000
2017-08-07676.00680.00671.00678.005200035145000
2017-08-04678.00678.00667.00669.004500030171000
2017-08-03653.00673.00653.00672.0010700071329000
2017-08-02677.00678.00652.00653.00176000116564000
2017-08-01708.00710.00667.00672.00276000188802000
2017-07-31690.00728.00690.00714.00341000242130000
2017-07-28712.00722.00695.00705.00244000173080000
2017-07-27686.00721.00686.00713.00252000178187000
2017-07-26681.00684.00673.00676.0010500071269000
2017-07-25686.00691.00678.00681.009300063540000
2017-07-24677.00694.00677.00692.0010800074142000
2017-07-21672.00681.00670.00677.0010300069730000
2017-07-20657.00671.00656.00670.005400035961000
2017-07-19667.00677.00661.00661.0012000079886000
2017-07-18665.00682.00645.00663.00189000126337000
2017-07-14646.00676.00646.00665.0013600090143000
2017-07-13650.00656.00643.00646.0013100084984000
2017-07-12625.00661.00625.00650.00305000197481000
2017-07-11614.00635.00614.00631.00235000147624000
2017-07-10593.00610.00586.00605.0014700088401000
2017-07-07587.00592.00583.00583.006700039255000
2017-07-06601.00601.00584.00592.0010700063478000
2017-07-05576.00606.00576.00601.00196000116375000
2017-07-04602.00602.00569.00576.00302000175250000
2017-07-03593.00606.00593.00601.0011600069596000
2017-06-30615.00615.00595.00598.008900053549000
2017-06-29616.00616.00610.00611.004400026944000
2017-06-28624.00624.00607.00609.0014300087976000
2017-06-27623.00627.00618.00618.00169000104975000
2017-06-26618.00624.00618.00622.006200038515000
2017-06-23620.00625.00615.00619.0011500071229000
2017-06-22623.00630.00620.00622.009000056142000
2017-06-21623.00631.00622.00622.007900049411000
2017-06-20628.00636.00623.00628.0013500085146000
2017-06-19620.00638.00620.00629.0012900081369000
2017-06-16608.00624.00608.00620.00178000110014000
2017-06-15607.00614.00599.00608.0012100073616000
2017-06-14610.00616.00604.00607.009400057286000
2017-06-13604.00613.00601.00605.009800059637000
2017-06-12601.00614.00584.00604.00214000128391000
2017-06-09588.00608.00588.00597.0013800082369000
2017-06-08608.00608.00587.00588.0013200078994000
2017-06-07599.00606.00592.00599.0016100096245000
2017-06-06614.00619.00603.00604.0010100061671000
2017-06-05600.00616.00599.00612.0013800084055000
2017-06-02603.00603.00594.00600.0012200073150000
2017-06-01588.00602.00587.00599.0014300085073000
2017-05-31583.00590.00580.00587.0014400084422000
2017-05-30575.00580.00565.00573.006500037191000
2017-05-29581.00586.00567.00575.0014700084785000
2017-05-26598.00601.00584.00586.009800058100000
2017-05-25610.00610.00596.00596.0013900083650000
2017-05-24612.00614.00608.00610.0011700071426000
2017-05-23614.00614.00608.00608.0010100061610000
2017-05-22610.00613.00604.00611.00168000102377000
2017-05-19610.00610.00604.00605.0010900066133000
2017-05-18603.00617.00602.00609.00206000125508000
2017-05-17607.00620.00603.00612.00328000200987000
2017-05-16600.00615.00594.00612.00473000287806000
2017-05-15522.00610.00516.00605.00466000268510000
2017-05-12531.00534.00521.00523.007100037328000
2017-05-11531.00536.00529.00531.006600035102000
2017-05-10542.00542.00536.00537.005300028557000
2017-05-09543.00543.00537.00541.008500045929000
2017-05-08536.00545.00530.00543.0015300082401000
2017-05-02530.00532.00526.00526.007900041722000
2017-05-01529.00533.00525.00527.0010800057047000
2017-04-28524.00531.00510.00528.00202000105486000
2017-04-27516.00523.00514.00520.009300048246000
2017-04-26522.00522.00515.00516.008600044597000
2017-04-25513.00519.00511.00515.0012000061871000
2017-04-24510.00514.00504.00507.0010500053268000
2017-04-21501.00508.00501.00506.008300041920000
2017-04-20499.00501.00494.00498.009600047833000
2017-04-19493.00498.00491.00494.008400041597000
2017-04-18494.00502.00491.00493.0011500057037000
2017-04-17480.00488.00480.00486.006100029601000
2017-04-14480.00492.00478.00487.0016500079892000
2017-04-13491.00491.00479.00486.0015500075283000
2017-04-12511.00511.00495.00500.008000040006000
2017-04-11513.00516.00503.00509.0010300052549000
2017-04-10510.00518.00509.00513.004800024651000
2017-04-07520.00522.00510.00511.0010600054601000
2017-04-06536.00536.00514.00514.0013000067471000
2017-04-05541.00543.00535.00538.0013500072694000
2017-04-04559.00559.00542.00546.0011400062434000
2017-04-03557.00559.00548.00553.0014700081395000
2017-03-31569.00571.00550.00550.0012300068654000
2017-03-30573.00575.00565.00565.007600043252000
2017-03-29581.00581.00566.00576.0010000057491000
2017-03-28568.00579.00563.00577.0014500082713000
2017-03-27568.00568.00559.00560.0010000056230000
2017-03-24577.00583.00563.00568.0016000091476000
2017-03-23562.00570.00559.00564.0013100073812000
2017-03-22571.00575.00558.00562.0012700071775000
2017-03-21583.00583.00571.00576.0012800073699000
2017-03-17566.00594.00566.00583.00302000176166000
2017-03-16570.00570.00564.00570.003900022153000
2017-03-15570.00572.00564.00569.008100046017000
2017-03-14574.00576.00568.00570.006900039406000
2017-03-13575.00575.00568.00569.005800033120000
2017-03-10575.00576.00568.00575.0015000086127000
2017-03-09568.00570.00563.00570.005500031196000
2017-03-08566.00568.00559.00566.006200035058000
2017-03-07573.00575.00563.00566.0011100062939000
2017-03-06570.00581.00570.00574.008600049483000
2017-03-03572.00575.00567.00570.007400042202000
2017-03-02582.00583.00566.00572.00179000103020000
2017-03-01571.00574.00563.00570.00196000111410000
2017-02-28559.00577.00559.00571.00201000114850000
2017-02-27567.00567.00555.00558.0011000061466000
2017-02-24571.00571.00564.00570.008800049993000
2017-02-23573.00578.00571.00573.008600049416000
2017-02-22564.00579.00561.00575.00252000144359000
2017-02-21569.00570.00562.00564.008000045211000
2017-02-20570.00572.00561.00564.0010400058879000
2017-02-17567.00574.00565.00572.0015200086861000
2017-02-16564.00569.00561.00567.00204000115564000
2017-02-15548.00565.00548.00562.00290000162785000
2017-02-14538.00558.00529.00546.001054000574996000
2017-02-13545.00554.00536.00548.00238000129671000
2017-02-10549.00550.00537.00543.00192000104113000
2017-02-09548.00553.00543.00547.0017100093776000
2017-02-08542.00549.00541.00546.008500046330000
2017-02-07548.00551.00541.00545.0014400078632000
2017-02-06547.00559.00542.00549.00275000151111000
2017-02-03528.00540.00526.00539.0018500099310000
2017-02-02535.00540.00531.00533.0016700089543000
2017-02-01532.00535.00521.00534.0018100095642000
2017-01-31532.00539.00532.00536.00209000112001000
2017-01-30523.00542.00522.00539.0016600088888000
2017-01-27533.00533.00522.00526.0012300064871000
2017-01-26537.00537.00522.00526.0011800062473000
2017-01-25512.00531.00509.00527.00265000138420000
2017-01-24512.00514.00508.00509.005200026553000
2017-01-23509.00518.00504.00514.0012500064040000
2017-01-20506.00512.00502.00509.0013600069123000
2017-01-19507.00513.00503.00507.0016000081250000
2017-01-18504.00507.00497.00506.00208000104221000
2017-01-17513.00513.00502.00503.0017000086171000
2017-01-16516.00517.00501.00515.00221000112497000
2017-01-13514.00518.00511.00516.0013600070035000
2017-01-12510.00516.00504.00514.00202000103294000
2017-01-11509.00514.00503.00512.0015700079925000
2017-01-10515.00515.00499.00509.00286000144862000
2017-01-06510.00517.00502.00517.00257000131115000
2017-01-05509.00516.00499.00511.00298000151250000
2017-01-04496.00509.00496.00509.00279000140467000
2016-12-30487.00499.00475.00496.0019900097923000
2016-12-29501.00501.00489.00489.0017100084376000
2016-12-28502.00507.00496.00503.00265000133019000
2016-12-27502.00507.00501.00504.00216000108785000
2016-12-26509.00509.00501.00506.00299000151090000
2016-12-22540.00542.00502.00511.001202000623107000
2016-12-21492.00493.00482.00485.0014300069578000
2016-12-20495.00496.00487.00493.009600047119000
2016-12-19495.00506.00492.00493.0016000079662000
2016-12-16487.00498.00485.00496.0019000093538000
2016-12-15476.00486.00476.00484.0016500079575000
2016-12-14485.00485.00476.00476.007000033557000

   ※ 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。 

Twitter