[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 
2017-12-151542.001579.001522.001537.00132000204394000
2017-12-141624.001631.001525.001539.00239400375359900
2017-12-131626.001652.001569.001644.00221800356570100
2017-12-121660.001726.001626.001638.006248001041673700
2017-12-111441.001692.001407.001679.0014429002338752400
2017-12-081430.001457.001420.001434.0070400100917100
2017-12-071507.001541.001427.001450.00136400200512200
2017-12-061465.001548.001455.001496.00151500227646000
2017-12-051449.001475.001422.001451.00101000146368800
2017-12-041400.001465.001400.001441.00145800209830500
2017-12-011374.001385.001329.001381.00136300185992100
2017-11-301290.001367.001282.001367.00213700283210500
2017-11-291247.001276.001241.001255.006280078860200
2017-11-281215.001235.001202.001229.003170038583000
2017-11-271240.001245.001203.001205.003770045719900
2017-11-241228.001244.001221.001223.002750033902000
2017-11-221221.001238.001221.001227.001250015369700
2017-11-211215.001232.001215.001218.001370016774400
2017-11-201200.001223.001199.001215.001380016720400
2017-11-171220.001220.001188.001197.003090037000100
2017-11-161191.001200.001175.001190.003820045283900
2017-11-151229.001230.001177.001191.006910082859700
2017-11-141219.001240.001202.001239.0085900105324400
2017-11-131276.001276.001255.001267.002720034407400
2017-11-101272.001275.001252.001258.003610045474500
2017-11-091280.001292.001270.001287.004550058278100
2017-11-081262.001283.001256.001281.003260041366300
2017-11-071276.001276.001262.001272.002500031708700
2017-11-061302.001303.001273.001276.003240041645500
2017-11-021313.001313.001291.001299.002430031615200
2017-11-011297.001303.001281.001302.002200028539900
2017-10-311292.001292.001270.001292.001520019536400
2017-10-301300.001313.001265.001280.005080065323300
2017-10-271258.001302.001250.001293.005060064991300
2017-10-261251.001259.001231.001234.001880023324300
2017-10-251280.001280.001241.001251.003070038592100
2017-10-241275.001286.001257.001270.004040051500800
2017-10-231250.001270.001230.001270.004120051623700
2017-10-201232.001233.001224.001233.002400029492400
2017-10-191236.001240.001225.001240.002560031541900
2017-10-181253.001257.001237.001240.003090038484700
2017-10-171261.001269.001247.001256.004320054326700
2017-10-161251.001252.001200.001247.003680045513200
2017-10-131254.001266.001246.001251.003160039575700
2017-10-121258.001279.001248.001254.007350092605700
2017-10-111275.001275.001243.001244.004500056380800
2017-10-101265.001288.001257.001273.004770060597600
2017-10-061284.001297.001267.001271.003200040847200
2017-10-051290.001332.001265.001292.007100091685800
2017-10-041303.001315.001292.001302.004640060356500
2017-10-031323.001330.001306.001311.002630034529000
2017-10-021307.001339.001307.001330.006350084267000
2017-09-291320.001320.001307.001315.002490032729000
2017-09-281324.001328.001299.001312.002770036330900
2017-09-271324.001324.001282.001313.003560046276600
2017-09-261290.001307.001268.001302.003890050270400
2017-09-251279.001300.001278.001280.003650046976800
2017-09-221295.001295.001268.001278.004200053872600
2017-09-211301.001305.001279.001284.0097600126141300
2017-09-201352.001354.001312.001321.0099300131934700
2017-09-191310.001325.001298.001322.005320069668100
2017-09-151280.001317.001277.001295.006350082287300
2017-09-141320.001323.001275.001289.00112900146388200
2017-09-131354.001360.001325.001325.0080500107571600
2017-09-121400.001415.001342.001349.00140800193881500
2017-09-111357.001398.001320.001384.00183400251124600
2017-09-081323.001370.001321.001327.00125600168563000
2017-09-071328.001348.001307.001316.00119700158658800
2017-09-061273.001346.001269.001328.00159700209592000
2017-09-051318.001360.001267.001298.00228300299605300
2017-09-041310.001321.001252.001296.00210800272473400
2017-09-011185.001317.001176.001310.00313600395810500
2017-08-311154.001204.001139.001185.00173300204444600
2017-08-301130.001138.001110.001126.007030078735100
2017-08-291129.001150.001119.001150.005490062300700
2017-08-281176.001181.001130.001141.008390096768100
2017-08-251167.001167.001114.001155.0095100108670100
2017-08-241150.001177.001110.001173.00219800253601700
2017-08-231085.001134.001085.001134.00236300263593200
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

   ※ 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