[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 
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
2016-08-10321.00321.00318.00321.00210006724000
2016-08-09323.00323.00316.00320.00280008920000
2016-08-08325.00325.00316.00323.00280009015000
2016-08-05326.00326.00317.00319.00230007358000
2016-08-04311.00328.00311.00326.005500017583000
2016-08-03316.00322.00309.00313.004500014130000
2016-08-02327.00328.00321.00323.007100023075000
2016-08-01335.00336.00325.00328.0019700065080000
2016-07-29300.00303.00297.00303.00330009934000
2016-07-28305.00305.00300.00301.00260007857000
2016-07-27301.00306.00299.00305.005300016096000
2016-07-26296.00303.00296.00297.006900020589000
2016-07-25290.00299.00289.00295.005700016826000
2016-07-22291.00293.00288.00288.004700013667000
2016-07-21289.00294.00289.00291.003900011367000
2016-07-20284.00286.00284.00285.00200005699000
2016-07-19279.00283.00279.00283.004700013198000
2016-07-15278.00280.00278.00278.004400012281000
2016-07-14281.00283.00277.00278.005200014552000
2016-07-13287.00290.00278.00281.004100011652000
2016-07-12282.00289.00280.00282.006200017612000
2016-07-11276.00281.00275.00281.00290008074000
2016-07-08274.00274.00268.00268.003700010013000
2016-07-07276.00277.00273.00274.00240006585000
2016-07-06280.00280.00275.00275.00330009122000
2016-07-05283.00285.00282.00282.00120003391000
2016-07-04285.00287.00283.00283.00230006541000
2016-07-01282.00286.00281.00282.006000016976000
2016-06-30284.00284.00279.00279.00310008696000
2016-06-29280.00282.00277.00280.00340009502000
2016-06-28270.00279.00266.00275.004500012349000
2016-06-27269.00276.00269.00271.0011000029880000
2016-06-24292.00292.00265.00267.008000022001000
2016-06-23285.00289.00283.00287.00250007148000
2016-06-22285.00286.00283.00285.006400018226000
2016-06-21290.00299.00275.00285.0015500043874000
2016-06-20294.00296.00290.00290.00310009047000
2016-06-17283.00288.00283.00288.00320009170000
2016-06-16285.00291.00282.00282.00230006529000
2016-06-15286.00290.00285.00286.00260007471000
2016-06-14285.00291.00285.00286.005300015170000
2016-06-13299.00301.00290.00291.004800014101000
2016-06-10301.00304.00298.00304.007200021669000
2016-06-09309.00309.00305.00306.00140004293000
2016-06-08300.00314.00300.00309.00230007083000
2016-06-07297.00304.00297.00300.00200006000000
2016-06-06297.00303.00297.00300.004000012005000
2016-06-03297.00300.00296.00300.00300008931000
2016-06-02309.00309.00299.00300.004800014510000
2016-06-01315.00318.00309.00312.005900018503000
2016-05-31320.00322.00305.00321.004800015280000
2016-05-30316.00321.00316.00321.003300010539000
2016-05-27310.00315.00310.00314.00280008754000
2016-05-26302.00315.00302.00313.004300013281000
2016-05-25300.00306.00300.00302.006100018487000
2016-05-24293.00296.00293.00295.00270007948000
2016-05-23296.00296.00292.00292.004500013239000
2016-05-20289.00297.00289.00293.005800016973000
2016-05-19290.00292.00290.00290.00310009005000
2016-05-18286.00291.00280.00290.006400018271000
2016-05-17284.00287.00284.00287.00210005984000
2016-05-16288.00290.00280.00288.005600015975000
2016-05-13279.00288.00276.00280.00280007835000
2016-05-12277.00282.00277.00279.00150004185000
2016-05-11283.00283.00277.00278.00210005883000
2016-05-10273.00284.00273.00283.003700010266000
2016-05-09276.00276.00273.00273.00210005763000
2016-05-06278.00280.00274.00278.00210005829000
2016-05-02283.00283.00274.00275.004500012586000
2016-04-28290.00294.00286.00286.005000014429000
2016-04-27291.00292.00289.00291.00220006395000
2016-04-26293.00293.00289.00293.00160004660000
2016-04-25295.00295.00290.00293.00210006140000
2016-04-22295.00295.00292.00295.003600010599000
2016-04-21288.00294.00288.00294.003700010798000
2016-04-20291.00291.00286.00286.00300008648000
2016-04-19288.00292.00284.00290.00240006935000
2016-04-18287.00287.00280.00281.00310008726000
2016-04-15293.00293.00288.00290.00120003483000
2016-04-14285.00294.00285.00294.003900011328000
2016-04-13276.00283.00276.00282.00250007026000
2016-04-12279.00280.00274.00277.00300008312000
2016-04-11275.00275.00269.00275.00280007645000
2016-04-08275.00281.00273.00276.006200017161000
2016-04-07276.00284.00276.00279.004700013094000
2016-04-06281.00283.00280.00280.00340009553000
2016-04-05283.00284.00281.00281.00290008196000
2016-04-04283.00288.00283.00287.004200011994000
2016-04-01298.00298.00283.00285.009700028332000
2016-03-31297.00298.00292.00292.00310009138000
2016-03-30298.00301.00294.00297.004700013948000
2016-03-29296.00302.00293.00299.004500013430000
2016-03-28299.00299.00288.00296.006100017913000
2016-03-25299.00303.00290.00297.0015400045692000
2016-03-24282.00286.00282.00286.006200017641000
2016-03-23284.00284.00280.00281.00210005932000
2016-03-22282.00283.00280.00283.006700018886000
2016-03-18270.00276.00269.00275.006500017748000
2016-03-17274.00276.00267.00271.007300019786000
2016-03-16273.00279.00273.00273.005500015086000
2016-03-15274.00274.00272.00274.00350009572000
2016-03-14270.00274.00270.00272.005500014992000
2016-03-11267.00272.00266.00270.0011000029507000
2016-03-10269.00273.00269.00271.007600020545000
2016-03-09268.00268.00266.00267.00360009612000
2016-03-08277.00277.00270.00270.007400020176000
2016-03-07276.00277.00273.00277.00310008547000
2016-03-04273.00278.00272.00273.00340009332000
2016-03-03267.00274.00267.00274.00150004068000
2016-03-02270.00272.00267.00267.009800026369000
2016-03-01272.00272.00265.00265.006600017779000
2016-02-29271.00275.00268.00270.007100019258000
2016-02-26260.00268.00260.00265.004200011141000
2016-02-25256.00262.00256.00260.004000010380000
2016-02-24260.00260.00255.00256.008400021656000
2016-02-23272.00272.00260.00260.009200024216000
2016-02-22277.00277.00270.00272.005200014234000
2016-02-19270.00274.00267.00273.00350009456000
2016-02-18269.00276.00269.00275.00330009039000
2016-02-17270.00272.00262.00267.004800012773000
2016-02-16270.00275.00266.00267.006300017024000
2016-02-15269.00282.00269.00275.004200011449000
2016-02-12280.00280.00261.00264.009100024428000
2016-02-10297.00297.00285.00288.004500013039000
2016-02-09296.00297.00294.00294.00240007075000
2016-02-08293.00307.00293.00304.00260007824000
2016-02-05305.00305.00293.00298.004500013495000
2016-02-04312.00312.00308.00308.00120003723000
2016-02-03315.00315.00310.00311.00270008406000
2016-02-02321.00322.00316.00318.003300010547000
2016-02-01317.00322.00312.00320.007300023233000
2016-01-29304.00311.00303.00311.003800011674000
2016-01-28307.00307.00300.00304.003300010033000
2016-01-27306.00310.00306.00310.00270008327000
2016-01-26305.00313.00304.00305.00220006737000
2016-01-25315.00315.00308.00313.003300010262000
2016-01-22311.00312.00294.00311.006200018919000
2016-01-21300.00305.00288.00291.005800017184000
2016-01-20306.00309.00300.00301.005100015533000
2016-01-19310.00310.00304.00307.00280008591000
2016-01-18304.00306.00297.00305.004200012702000
2016-01-15316.00320.00307.00307.005400016827000
2016-01-14317.00320.00312.00316.005300016719000
2016-01-13320.00327.00317.00325.005900019025000
2016-01-12325.00325.00313.00313.006200019762000
2016-01-08325.00329.00323.00325.005600018208000
2016-01-07331.00332.00324.00328.004700015447000
2016-01-06337.00339.00323.00331.0010700035500000
2016-01-05339.00340.00331.00333.006400021479000
2016-01-04352.00352.00343.00344.006300021881000
2015-12-30350.00352.00347.00352.004000013992000
2015-12-29343.00349.00339.00348.005000017234000
2015-12-28332.00348.00331.00347.0010700036211000
2015-12-25351.00351.00342.00349.0011600040275000
2015-12-24355.00356.00350.00352.006500022913000
2015-12-22352.00355.00351.00353.007200025382000
2015-12-21353.00355.00342.00351.0011000038345000
2015-12-18362.00364.00357.00357.007900028423000
2015-12-17368.00370.00363.00364.0010100037015000
2015-12-16365.00365.00353.00363.008300029869000
2015-12-15367.00367.00358.00358.004200015171000
2015-12-14355.00366.00352.00364.009200033046000
2015-12-11355.00363.00355.00361.0012100043146000
2015-12-10365.00369.00360.00360.007200026101000
2015-12-09368.00374.00366.00368.005700021042000
2015-12-08380.00380.00365.00372.0011800044014000
2015-12-07380.00385.00378.00379.0012400047117000
2015-12-04380.00382.00377.00378.0010900041374000
2015-12-03385.00387.00382.00384.0012100046497000
2015-12-02381.00391.00379.00387.00285000109868000

   ※ 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