[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 
2017-08-17656.00663.00654.00660.004200027640000
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
2016-12-13472.00484.00467.00482.0011600055563000
2016-12-12485.00486.00469.00479.0014600069544000
2016-12-09483.00486.00473.00480.0017600084390000
2016-12-08496.00497.00483.00488.0019500095320000
2016-12-07459.00499.00458.00489.00412000197963000
2016-12-06470.00470.00446.00452.00398000181333000
2016-12-05462.00470.00462.00465.00287000133764000
2016-12-02490.00491.00466.00466.00426000202511000
2016-12-01510.00510.00497.00497.00235000117968000
2016-11-30504.00512.00499.00511.00271000137255000
2016-11-29496.00505.00494.00504.00335000167518000
2016-11-28479.00496.00474.00495.00239000116947000
2016-11-25479.00482.00474.00481.0018100086857000
2016-11-24481.00481.00471.00475.007800037111000
2016-11-22478.00485.00477.00480.00235000112807000
2016-11-21471.00476.00467.00476.00230000108271000
2016-11-18472.00474.00459.00468.0013700063959000
2016-11-17456.00470.00451.00469.00241000110867000
2016-11-16458.00467.00450.00464.0020600094956000
2016-11-15453.00460.00447.00457.00323000146538000
2016-11-14434.00467.00434.00467.00529000241037000
2016-11-11423.00425.00420.00425.0018300077482000
2016-11-10409.00423.00408.00422.0019300080436000
2016-11-09410.00415.00383.00392.0020600082613000
2016-11-08411.00413.00404.00409.005700023291000
2016-11-07394.00414.00394.00411.0011100045304000
2016-11-04395.00395.00387.00393.009100035594000
2016-11-02398.00401.00393.00400.008600034181000
2016-11-01419.00420.00397.00404.0016400066841000
2016-10-31418.00420.00417.00419.0010100042260000
2016-10-28412.00416.00410.00416.0020700085776000
2016-10-27406.00412.00406.00410.0012100049597000
2016-10-26403.00405.00403.00403.007000028240000
2016-10-25402.00408.00402.00405.0010200041279000
2016-10-24395.00403.00395.00402.0015500061888000
2016-10-21389.00393.00387.00393.009700037846000
2016-10-20388.00391.00385.00388.0011000042743000
2016-10-19382.00385.00380.00384.006400024501000
2016-10-18377.00383.00377.00381.005300020130000
2016-10-17378.00380.00377.00377.00140005294000
2016-10-14380.00380.00377.00378.00190007184000
2016-10-13380.00381.00378.00381.003700014050000
2016-10-12375.00379.00375.00378.005800021898000
2016-10-11375.00382.00375.00379.007200027315000
2016-10-07376.00376.00372.00375.00190007115000
2016-10-06374.00379.00372.00376.0011000041392000
2016-10-05372.00374.00370.00373.006400023850000
2016-10-04370.00376.00368.00375.007700028680000
2016-10-03376.00377.00372.00373.007900029607000
2016-09-30374.00376.00370.00372.009100034035000
2016-09-29367.00375.00364.00374.006800025235000
2016-09-28370.00370.00364.00367.003300012098000
2016-09-27365.00370.00359.00369.009400034397000
2016-09-26364.00365.00364.00365.00170006193000
2016-09-23362.00367.00362.00365.008400030586000
2016-09-21359.00367.00358.00367.008100029402000
2016-09-20363.00363.00359.00359.004900017678000
2016-09-16359.00363.00358.00363.009900035790000
2016-09-15352.00355.00346.00353.005200018238000
2016-09-14354.00358.00352.00352.003800013480000
2016-09-13362.00365.00357.00358.003200011513000
2016-09-12363.00363.00358.00362.004000014404000
2016-09-09364.00366.00360.00364.009500034498000
2016-09-08367.00374.00360.00369.0011500042209000
2016-09-07364.00365.00361.00364.009400034106000
2016-09-06368.00370.00368.00369.006900025456000
2016-09-05377.00377.00369.00372.007400027638000
2016-09-02370.00377.00366.00374.0025200093585000
2016-09-01350.00369.00348.00367.0017100061513000
2016-08-31338.00345.00336.00344.008800030154000
2016-08-30339.00339.00335.00338.00230007755000
2016-08-29342.00348.00337.00339.003200010889000
2016-08-26337.00337.00334.00336.003100010419000
2016-08-25337.00337.00336.00337.00240008076000
2016-08-24333.00336.00331.00332.004700015660000
2016-08-23336.00342.00333.00333.006500021860000
2016-08-22330.00336.00326.00335.009500031555000
2016-08-19328.00331.00326.00329.0010500034526000
2016-08-18312.00334.00312.00330.0013500043927000
2016-08-17317.00318.00313.00313.005000015779000
2016-08-16325.00335.00320.00320.007100023041000
2016-08-15327.00331.00323.00327.00220007213000
2016-08-12322.00329.00318.00328.007200023332000

   ※ 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