[4245 東証1部] ダイキアクシス 日足 時系列データ

[4245 東証1部] ダイキアクシス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051140.001145.001080.001131.002430027347400
2016-12-021123.001149.001123.001137.001870021241800
2016-12-011128.001160.001126.001127.003940044916500
2016-11-301093.001122.001090.001120.003420037907500
2016-11-291063.001093.001063.001086.002870031124100
2016-11-281063.001077.001057.001063.002900030958200
2016-11-251058.001063.001046.001047.003130032960200
2016-11-241066.001085.001063.001064.001700018196800
2016-11-221066.001069.001060.001064.001980021088600
2016-11-211065.001067.001057.001066.001900020188200
2016-11-181064.001070.001051.001057.001330014114900
2016-11-171050.001061.001050.001059.001680017762000
2016-11-161060.001066.001054.001060.002050021750100
2016-11-151038.001059.001038.001053.004000041965700
2016-11-141039.001043.001026.001037.004980051587200
2016-11-11972.001029.00969.001015.009590096782200
2016-11-10966.00973.00965.00973.001550014991800
2016-11-09973.00973.00930.00936.002150020475000
2016-11-08964.00975.00964.00972.0077007467100
2016-11-07959.00976.00959.00963.0084008110800
2016-11-04963.00977.00942.00955.002510023902800
2016-11-02993.00993.00964.00977.002300022499500
2016-11-011004.001004.00985.001000.001800017983600
2016-10-31993.001007.00993.001002.0093009302400
2016-10-281006.001006.00980.001000.002140021245500
2016-10-27996.001012.00996.001003.0064006415700
2016-10-26982.001012.00982.00999.002210022082800
2016-10-25993.00996.00983.00988.001360013446900
2016-10-24989.001030.00981.00992.006540065235000
2016-10-21985.00985.00979.00983.001030010128300
2016-10-20965.00980.00964.00980.001820017720500
2016-10-19966.00966.00950.00957.003370032227700
2016-10-18966.00974.00958.00968.001190011495200
2016-10-17946.00969.00946.00969.001660015961200
2016-10-14941.00948.00938.00943.0087008212300
2016-10-13938.00943.00938.00941.0042003946600
2016-10-12933.00943.00933.00938.0049004594300
2016-10-11933.00945.00933.00939.0071006674500
2016-10-07932.00939.00931.00933.0041003830300
2016-10-06936.00937.00929.00932.0040003733800
2016-10-05930.00940.00928.00928.0069006440900
2016-10-04921.00930.00916.00929.0041003794600
2016-10-03933.00933.00921.00922.0070006492900
2016-09-30914.00928.00914.00923.0066006078300
2016-09-29913.00924.00913.00924.0076006984200
2016-09-28913.00913.00902.00911.0086007819500
2016-09-27907.00912.00900.00912.0059005358700
2016-09-26911.00911.00900.00907.0079007149200
2016-09-23908.00908.00898.00899.00110009927100
2016-09-21897.00909.00896.00909.00106009537100
2016-09-20904.00904.00897.00898.0082007392000
2016-09-16904.00904.00896.00898.0072006467400
2016-09-15907.00910.00900.00901.0077006972900
2016-09-14916.00916.00909.00914.0073006665200
2016-09-13924.00924.00912.00914.0033003026000
2016-09-12917.00917.00911.00916.0046004207000
2016-09-09918.00924.00914.00923.0067006156000
2016-09-08927.00927.00920.00923.0042003879100
2016-09-07925.00926.00914.00925.0070006445300
2016-09-06920.00928.00913.00926.0046004241800
2016-09-05907.00916.00907.00912.0045004105500
2016-09-02904.00909.00903.00908.0044003981200
2016-09-01918.00918.00906.00909.0024002183600
2016-08-31908.00916.00903.00916.0036003276500
2016-08-30911.00913.00906.00907.0043003906400
2016-08-29910.00912.00902.00912.0049004444300
2016-08-26911.00911.00905.00906.0025002268600
2016-08-25910.00915.00902.00911.0041003723000
2016-08-24910.00916.00909.00910.0035003187900
2016-08-23912.00913.00909.00910.0055005007600
2016-08-22915.00925.00913.00922.0062005688200
2016-08-19919.00919.00907.00911.0049004465100
2016-08-18906.00930.00906.00914.0081007428400
2016-08-17950.00950.00915.00920.002230020832600
2016-08-16939.00959.00939.00947.004090038582300
2016-08-15889.00929.00889.00923.002790025602000
2016-08-12889.00915.00880.00899.004140037047700
2016-08-10825.00895.00817.00889.008280071814500
2016-08-09824.00824.00809.00815.0090007358500
2016-08-08802.00812.00801.00811.0076006119400
2016-08-05802.00810.00800.00802.0085006834400
2016-08-04810.00820.00801.00803.001350010886200
2016-08-03822.00833.00807.00809.0098007985500
2016-08-02815.00821.00809.00809.0053004308500
2016-08-01815.00824.00815.00820.0015001230400
2016-07-29811.00830.00805.00830.00117009511300
2016-07-28829.00835.00816.00816.0081006667100
2016-07-27823.00833.00823.00831.0071005891400
2016-07-26840.00840.00826.00828.0072005994700
2016-07-25849.00850.00840.00844.0038003207600
2016-07-22829.00841.00825.00841.0072005981600
2016-07-21847.00865.00829.00829.0063005382000
2016-07-20842.00856.00842.00856.0035002962700
2016-07-19858.00858.00846.00855.0050004254900
2016-07-15838.00848.00838.00843.0032002702300
2016-07-14853.00862.00824.00838.00101008536700
2016-07-13855.00890.00835.00842.00100008494800
2016-07-12843.00843.00822.00825.0038003147800
2016-07-11805.00831.00805.00826.0042003446200
2016-07-08802.00807.00800.00802.0052004178300
2016-07-07809.00817.00802.00805.00101008134400
2016-07-06827.00827.00808.00820.0029002370200
2016-07-05821.00840.00821.00833.0020001665000
2016-07-04831.00843.00802.00830.0037003069900
2016-07-01840.00843.00836.00840.0035002939500
2016-06-30822.00840.00822.00831.0043003572200
2016-06-29815.00825.00815.00824.0034002792600
2016-06-28810.00819.00805.00812.0056004540700
2016-06-27811.00837.00809.00826.003200026336800
2016-06-24866.00869.00800.00811.002100017294300
2016-06-23873.00878.00860.00877.0042003636200
2016-06-22879.00879.00871.00876.0025002189500
2016-06-21868.00881.00868.00879.0030002628200
2016-06-20900.00900.00868.00875.0071006309500
2016-06-17837.00851.00837.00848.0026002196400
2016-06-16883.00884.00832.00835.0075006398400
2016-06-15862.00879.00861.00869.0053004611200
2016-06-14864.00873.00860.00866.001530013247000
2016-06-13891.00891.00861.00865.0068005915500
2016-06-10900.00900.00887.00896.0075006735300
2016-06-09896.00896.00890.00890.0030002675400
2016-06-08886.00889.00884.00887.0035003102400
2016-06-07879.00885.00879.00883.0030002651000
2016-06-06870.00879.00870.00879.0043003756200
2016-06-03876.00884.00874.00881.0021001846200
2016-06-02876.00881.00874.00876.001660014531700
2016-06-01872.00890.00872.00881.0055004847900
2016-05-31880.00887.00876.00882.0047004134100
2016-05-30880.00881.00871.00877.002360020684500
2016-05-27880.00880.00873.00878.002210019440000
2016-05-26870.00880.00870.00877.0090007873400
2016-05-25870.00876.00870.00876.0055004804200
2016-05-24870.00875.00868.00872.0071006192700
2016-05-23870.00875.00867.00869.001540013409000
2016-05-20870.00871.00868.00871.0040003480700
2016-05-19874.00874.00864.00873.0048004180100
2016-05-18871.00871.00865.00869.0040003471900
2016-05-17876.00876.00868.00873.0058005050400
2016-05-16865.00872.00861.00864.002520021792400
2016-05-13881.00888.00871.00872.002830024807000
2016-05-12889.00898.00879.00897.001620014425900
2016-05-11889.00893.00884.00889.001170010400700
2016-05-10887.00889.00875.00878.00110009711000
2016-05-09899.00899.00878.00880.0050004414600
2016-05-06875.00882.00866.00874.0066005770600
2016-05-02846.00886.00846.00862.002070017636900
2016-04-28890.00900.00850.00857.001260011052700
2016-04-27900.00900.00890.00890.0046004124700
2016-04-26899.00899.00870.00891.0065005762300
2016-04-25897.00898.00888.00892.0097008667000
2016-04-22900.00900.00885.00894.0053004718600
2016-04-21895.00901.00895.00897.0080007171500
2016-04-20890.00890.00873.00876.0080007064200
2016-04-19874.00880.00864.00876.0055004812700
2016-04-18860.00876.00860.00869.0042003650200
2016-04-15869.00873.00856.00870.0039003386500
2016-04-14857.00867.00857.00867.0069005957000
2016-04-13847.00873.00846.00848.0025002127700
2016-04-12841.00847.00829.00839.0047003945600
2016-04-11830.00877.00826.00837.001810015271800
2016-04-08820.00849.00820.00833.0035002929300
2016-04-07829.00842.00828.00829.0017001417700
2016-04-06839.00845.00820.00829.0062005179400
2016-04-05863.00863.00830.00832.0059005013100
2016-04-04867.00868.00853.00863.0057004910800
2016-04-01880.00880.00853.00859.0082007092900
2016-03-31879.00884.00873.00875.0066005803800
2016-03-30890.00890.00879.00882.00112009873200
2016-03-29881.00892.00880.00881.0041003625800
2016-03-28888.00890.00880.00884.001350011933300
2016-03-25886.00895.00885.00892.0037003283900
2016-03-24882.00892.00880.00886.0056004948800
2016-03-23904.00904.00891.00897.001100987000
2016-03-22900.00903.00889.00900.0067006007700
2016-03-18899.00900.00882.00889.0047004178800
2016-03-17897.00903.00895.00899.0034003053700
2016-03-16897.00898.00893.00893.0019001702200
2016-03-15906.00906.00899.00902.0043003882800
2016-03-14900.00906.00890.00901.001120010074500
2016-03-11894.00899.00882.00890.0075006687700
2016-03-10885.00894.00885.00887.0026002319200
2016-03-09879.00882.00850.00880.00113009778800
2016-03-08896.00899.00880.00887.0046004089900
2016-03-07891.00906.00891.00897.0040003593300
2016-03-04870.00900.00869.00890.0032002828200
2016-03-03870.00879.00866.00872.0056004888000
2016-03-02860.00890.00851.00867.0085007443300
2016-03-01839.00855.00822.00855.003750031466600
2016-02-29849.00859.00835.00836.0072006114300
2016-02-26832.00854.00832.00841.0050004208800
2016-02-25841.00861.00841.00846.0028002382200
2016-02-24844.00864.00841.00841.0077006532600
2016-02-23869.00899.00864.00864.001540013538700
2016-02-22844.00885.00844.00868.0069005978400
2016-02-19822.00855.00820.00843.001450012272600
2016-02-18828.00850.00827.00828.0045003766400
2016-02-17813.00829.00805.00809.0041003337800
2016-02-16800.00826.00790.00813.0066005353800
2016-02-15826.00826.00781.00809.001990016109600
2016-02-12742.00765.00711.00721.001680012357500
2016-02-10811.00831.00781.00782.003070024582800
2016-02-09830.00837.00811.00821.0060004934300
2016-02-08831.00862.00831.00851.00103008651100
2016-02-05853.00868.00844.00846.0070005962700
2016-02-04858.00895.00858.00862.0043003751100
2016-02-03870.00878.00858.00866.00113009788800
2016-02-02891.00891.00871.00877.001950017250300
2016-02-01891.00895.00882.00890.0070006230200
2016-01-29860.00871.00845.00871.0072006219500
2016-01-28840.00852.00836.00840.0053004480700
2016-01-27839.00854.00827.00842.0054004541700
2016-01-26810.00832.00801.00819.002550020784800
2016-01-25866.00866.00840.00855.0061005189300
2016-01-22801.00848.00801.00841.00115009487700
2016-01-21824.00834.00800.00800.001490012193200
2016-01-20850.00850.00832.00833.00102008592400
2016-01-19848.00867.00848.00853.0078006661800
2016-01-18823.00850.00823.00848.001790015009600
2016-01-15880.00899.00862.00868.0081007104700
2016-01-14875.00895.00865.00877.0098008583300
2016-01-13875.00900.00875.00897.0071006299100
2016-01-12902.00909.00860.00875.002200019518300
2016-01-08905.00942.00902.00913.001790016362500
2016-01-07936.00945.00920.00920.001560014501500
2016-01-06960.00960.00935.00940.0055005176800
2016-01-05942.00952.00940.00946.0055005207900
2016-01-04958.00974.00948.00950.0078007450200
2015-12-30972.00977.00958.00974.0081007853400
2015-12-29961.00972.00959.00972.0083008010800
2015-12-28943.00972.00943.00972.0080007666500
2015-12-25940.00957.00937.00955.003850036370300
2015-12-24950.00968.00950.00950.004220040217700
2015-12-22961.00969.00960.00962.001520014644200
2015-12-21975.00977.00967.00970.001920018689300
2015-12-18973.00991.00973.00977.002150021083900
2015-12-17994.00994.00980.00987.001320013035300
2015-12-16966.00979.00966.00977.001070010421900
2015-12-15975.00982.00968.00968.001110010817200
2015-12-14977.00980.00973.00977.001230012011000
2015-12-111007.001007.00982.00986.001630016326700
2015-12-10978.00983.00976.00977.0067006563500
2015-12-09999.001001.00983.00993.001320013077900
2015-12-081010.001010.00996.00997.001280012803900
2015-12-071000.001005.00998.001000.0061006111800
2015-12-041002.001002.00986.00999.0098009754300
2015-12-031012.001015.001001.001006.001560015722100
2015-12-021000.001009.001000.001007.002010020195800
2015-12-01967.001000.00967.00990.003460034128700
2015-11-30977.00979.00965.00967.002260022038600
2015-11-27980.00980.00967.00969.0097009410900

   ※ 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