[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 
2017-08-221037.001139.001034.001076.00448800487235900
2017-08-21961.001007.00953.001007.00110700108681600
2017-08-18932.00948.00926.00946.005480051461700
2017-08-17945.00949.00935.00940.005470051439400
2017-08-16940.00945.00933.00940.006130057599000
2017-08-15930.00962.00930.00950.009210087175200
2017-08-14920.00929.00905.00917.00152900139755800
2017-08-10970.001014.00955.00963.00298200292768800
2017-08-091064.001064.001021.001045.008720090394700
2017-08-081049.001060.001038.001054.003440036132800
2017-08-071031.001052.001030.001038.003020031406100
2017-08-041030.001056.001028.001035.002050021287400
2017-08-031060.001060.001028.001030.004280044613600
2017-08-021035.001062.001034.001053.005270055179200
2017-08-011021.001031.001010.001029.004670047653200
2017-07-311018.001036.001009.001027.003940040225600
2017-07-281036.001053.001009.001012.007080072594000
2017-07-271055.001067.001029.001036.007020073166500
2017-07-261093.001095.001048.001050.006080064912100
2017-07-251103.001103.001040.001069.008350089390200
2017-07-241098.001102.001080.001093.007680083804700
2017-07-211075.001088.001065.001088.006570070841900
2017-07-201047.001078.001047.001056.008910094712200
2017-07-191037.001048.001018.001047.007530078043000
2017-07-18996.001077.00994.001053.00161800168542200
2017-07-14996.001003.00974.00981.00108700107128600
2017-07-131001.001005.00995.001000.007510075063300
2017-07-121021.001021.001000.001003.007090071657300
2017-07-111020.001032.001018.001025.003670037601400
2017-07-101007.001025.00992.001022.007100071835400
2017-07-071020.001020.00960.001002.00102900102784500
2017-07-061048.001049.001018.001021.006900071076600
2017-07-051025.001040.001000.001036.007180073374700
2017-07-041070.001080.001010.001015.00131900136097200
2017-07-031076.001090.001055.001072.007140076566600
2017-06-301090.001100.001072.001086.007230078365900
2017-06-291125.001125.001065.001100.0096100105191600
2017-06-281161.001162.001117.001131.006810077735000
2017-06-272345.002345.002276.002323.003740086225300
2017-06-262281.002341.002280.002306.003170072869100
2017-06-232354.002375.002273.002293.003510081654000
2017-06-222433.002455.002341.002345.0052400124699700
2017-06-212345.002430.002345.002414.004010096300200
2017-06-202393.002419.002327.002350.003880091755300
2017-06-192309.002394.002294.002393.003960093404900
2017-06-162299.002299.002246.002264.001340030321700
2017-06-152230.002307.002219.002268.001890042874800
2017-06-142266.002281.002190.002235.003580079868700
2017-06-132341.002341.002235.002269.002920066419400
2017-06-122399.002399.002300.002318.003800089230200
2017-06-092329.002356.002319.002335.003550082969200
2017-06-082250.002355.002225.002296.0076000175039100
2017-06-072270.002270.002174.002215.004150092010900
2017-06-062169.002271.002169.002236.0079100177080800
2017-06-052052.002149.002046.002141.002950062339100
2017-06-022081.002083.002041.002075.003510072393400
2017-06-012062.002100.002062.002089.003000062616600
2017-05-312096.002102.002057.002081.003850080064300
2017-05-302090.002112.002075.002088.002560053572600
2017-05-292065.002105.002059.002082.002010041938900
2017-05-262090.002107.002049.002078.003220066984300
2017-05-252135.002135.002073.002090.003850080957600
2017-05-242091.002143.002072.002135.003530074550300
2017-05-232142.002158.002093.002099.003680077845200
2017-05-222197.002213.002130.002142.004230091387100
2017-05-192215.002241.002188.002202.002960065679800
2017-05-182131.002208.002131.002188.003320071989100
2017-05-172126.002247.002122.002231.0056400124497800
2017-05-162223.002287.002151.002157.0069900154396200
2017-05-152015.002198.002012.002181.0073100155314200
2017-05-122051.002052.002021.002021.002790056767900
2017-05-112020.002051.002011.002042.002850057789300
2017-05-102040.002052.002022.002035.003040062004800
2017-05-092113.002131.002024.002047.0059700123479800
2017-05-082030.002117.002030.002112.0048400100704800
2017-05-022186.002216.002004.002010.00118800247446800
2017-05-012064.002219.002046.002178.00130000277495700
2017-04-281930.002088.001929.002085.00125300252730200
2017-04-271930.001940.001900.001913.003580068436800
2017-04-261936.001940.001890.001940.0059900114984800
2017-04-251915.001948.001882.001917.00105900203234300
2017-04-241831.001949.001796.001910.00221100414061700
2017-04-211763.001777.001710.001711.004140071666200
2017-04-201726.001763.001711.001750.002460042788200
2017-04-191710.001736.001701.001719.002620044935900
2017-04-181762.001847.001708.001737.005060089113600
2017-04-171650.001750.001641.001732.003870065329500
2017-04-141680.001699.001620.001635.003870064280100
2017-04-131650.001712.001649.001699.003260054619800
2017-04-121706.001708.001659.001688.004120069357000
2017-04-111783.001797.001740.001750.003180055991200
2017-04-101736.001794.001712.001779.003210056307200
2017-04-071682.001745.001654.001706.003940066868200
2017-04-061698.001709.001650.001678.0069100116236600
2017-04-051749.001777.001703.001716.0073400126678700
2017-04-041775.001844.001730.001745.0092800164263900
2017-04-031843.001876.001730.001787.00151100271868400
2017-03-311980.001980.001846.001861.00140100267439300
2017-03-301915.001980.001910.001929.00142400276345700
2017-03-291807.001919.001768.001895.00148600277979700
2017-03-281686.001815.001645.001767.00119600205629300
2017-03-271690.001726.001641.001695.00129700218210800
2017-03-241569.001727.001569.001727.00220300365757100
2017-03-231450.001571.001450.001569.00163300249109000
2017-03-221375.001420.001375.001405.005120071423000
2017-03-211341.001385.001341.001377.005040068628400
2017-03-171357.001357.001327.001335.004080054978800
2017-03-161321.001340.001321.001334.001980026397200
2017-03-151325.001333.001323.001330.003240043043900
2017-03-141325.001345.001311.001323.00106000140353000
2017-03-131387.001410.001366.001376.003260045332900
2017-03-101389.001390.001367.001382.002560035461700
2017-03-091385.001386.001377.001382.002150029691100
2017-03-081383.001387.001373.001384.001230016992000
2017-03-071367.001387.001361.001383.001840025333700
2017-03-061356.001368.001355.001363.001120015220400
2017-03-031362.001371.001349.001360.001680022810500
2017-03-021376.001390.001364.001368.002670036741500
2017-03-011371.001380.001340.001369.002020027385400
2017-02-281382.001388.001355.001371.001770024333300
2017-02-271386.001386.001325.001375.003060041516800
2017-02-241390.001390.001378.001385.001690023406600
2017-02-231341.001388.001330.001387.003430046856200
2017-02-221335.001346.001330.001331.001320017626400
2017-02-211350.001354.001308.001326.003750049956000
2017-02-201290.001349.001290.001342.004930064873700
2017-02-171261.001277.001261.001277.001200015208400
2017-02-161299.001299.001268.001275.001720022054700
2017-02-151300.001305.001292.001296.003690047941600
2017-02-141280.001321.001278.001283.007260093887800
2017-02-131205.001241.001205.001232.001830022400700
2017-02-101190.001219.001181.001215.004710056342200
2017-02-091183.001188.001172.001188.001080012758200
2017-02-081187.001187.001176.001183.0082009695900
2017-02-071187.001188.001179.001182.001080012772000
2017-02-061168.001188.001168.001177.002830033285700
2017-02-031141.001166.001140.001160.003330038446800
2017-02-021126.001140.001126.001130.0083009389400
2017-02-011137.001144.001127.001142.0083009407600
2017-01-311147.001147.001134.001137.0066007519300
2017-01-301155.001155.001146.001152.0066007596100
2017-01-271154.001157.001142.001150.0068007831700
2017-01-261148.001157.001147.001149.00980011290400
2017-01-251130.001148.001130.001146.0078008884500
2017-01-241135.001135.001121.001128.0054006094000
2017-01-231146.001146.001129.001135.001200013639300
2017-01-201118.001125.001108.001121.0074008281600
2017-01-191099.001115.001099.001104.0076008412400
2017-01-181100.001101.001065.001098.002440026504500
2017-01-171123.001123.001101.001108.001120012431900
2017-01-161149.001149.001121.001129.001400015876300
2017-01-131127.001134.001118.001131.001600018025900
2017-01-121165.001166.001110.001127.002550029090000
2017-01-111154.001160.001153.001158.001820021059400
2017-01-101146.001162.001142.001148.002300026479400
2017-01-061140.001140.001127.001137.001260014305000
2017-01-051132.001140.001130.001134.00890010101200
2017-01-041119.001135.001113.001134.001480016661200
2016-12-301113.001120.001111.001114.001180013146900
2016-12-291140.001140.001111.001124.001760019809900
2016-12-281112.001151.001110.001148.004720053400500
2016-12-271166.001172.001165.001170.0093600109270500
2016-12-261174.001179.001165.001166.003370039529800
2016-12-221170.001172.001159.001160.001830021315200
2016-12-211149.001164.001149.001158.002120024529700
2016-12-201144.001148.001141.001146.001990022785200
2016-12-191139.001144.001133.001138.002180024826600
2016-12-161139.001139.001125.001128.001230013910000
2016-12-151130.001139.001130.001134.001590018014100
2016-12-141145.001145.001130.001134.001560017700400
2016-12-131148.001148.001140.001144.001060012117700
2016-12-121141.001150.001140.001146.00890010182100
2016-12-091142.001150.001139.001148.001000011450300
2016-12-081149.001149.001132.001143.001000011413800
2016-12-071149.001149.001138.001143.001080012330700
2016-12-061128.001146.001128.001145.001400015998700
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

   ※ 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