[4246 東証1部] ダイキョーニシカワ 日足 時系列データ

[4246 東証1部] ダイキョーニシカワ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271415.001430.001414.001427.00161200229457300
2017-04-261406.001428.001400.001425.00121000171556000
2017-04-251373.001408.001367.001402.00172300240158600
2017-04-241365.001388.001361.001372.00166500228215900
2017-04-211320.001339.001315.001335.00106000141078600
2017-04-201310.001331.001298.001320.00129500170695100
2017-04-191281.001304.001281.001299.00248400321531700
2017-04-181315.001327.001295.001305.00121000158246500
2017-04-171294.001296.001271.001291.0093700120552900
2017-04-141309.001318.001299.001302.0081000105948700
2017-04-131300.001319.001291.001319.00166000216676200
2017-04-121353.001357.001317.001330.00269700359723300
2017-04-111360.001369.001349.001361.00125900171024700
2017-04-101355.001397.001348.001377.00277900382508200
2017-04-071332.001357.001317.001343.00508100678702700
2017-04-061361.001378.001296.001337.009445001257412800
2017-04-051437.001485.001430.001438.00282300409894000
2017-04-041441.001452.001421.001435.00227000325814400
2017-04-031486.001487.001445.001459.00237200346258300
2017-03-311472.001500.001458.001459.00347500513441400
2017-03-301442.001477.001441.001454.00370000539319900
2017-03-291425.001435.001410.001426.00102400145752000
2017-03-281424.001437.001415.001437.00188800269281500
2017-03-271395.001409.001387.001406.00168100235561500
2017-03-241381.001405.001381.001401.00180500252065100
2017-03-231392.001393.001359.001380.00309800425850600
2017-03-221389.001405.001385.001388.00229900320661400
2017-03-211425.001438.001414.001437.00182800261420500
2017-03-171446.001450.001416.001433.00350000499892500
2017-03-161459.001467.001446.001464.00254100370708500
2017-03-151480.001480.001457.001465.00160600235447500
2017-03-141500.001500.001477.001495.00107400160118500
2017-03-131525.001525.001494.001495.00148700223422200
2017-03-101535.001535.001517.001530.00177900271656000
2017-03-091503.001518.001493.001502.00151800228590000
2017-03-081494.001500.001479.001498.00141500211441400
2017-03-071502.001515.001488.001497.0098900148389600
2017-03-061501.001529.001495.001501.00219500331466100
2017-03-031500.001517.001500.001512.00161800244187700
2017-03-021533.001548.001504.001506.00160300243550600
2017-03-011500.001530.001500.001530.00102100155081700
2017-02-281515.001532.001497.001497.00141200212929400
2017-02-271535.001539.001493.001499.00175700265300000
2017-02-241510.001562.001498.001549.00384700593652900
2017-02-231484.001509.001476.001503.00170200254180500
2017-02-221469.001490.001462.001470.00121400178775000
2017-02-211460.001465.001448.001460.0076600111666800
2017-02-201458.001458.001430.001454.00114900165924300
2017-02-171448.001466.001442.001462.0088200128546600
2017-02-161473.001504.001473.001478.00267800398454100
2017-02-151421.001459.001421.001459.00156600226880100
2017-02-141417.001450.001410.001413.00186900266123700
2017-02-131420.001426.001383.001408.00218500306746000
2017-02-101398.001425.001376.001424.00263600371033800
2017-02-091387.001419.001359.001369.00196700270284200
2017-02-081452.001478.001375.001393.00594600836679100
2017-02-071436.001475.001434.001451.00279200406231200
2017-02-061475.001481.001452.001464.00108600159109800
2017-02-031471.001480.001451.001453.00167900245717500
2017-02-021480.001510.001478.001490.00241600361271600
2017-02-011450.001473.001437.001467.00200000292120600
2017-01-311467.001481.001457.001475.00283400416729400
2017-01-301523.001528.001487.001507.00188600283900100
2017-01-271542.001549.001525.001536.00182300280473000
2017-01-261503.001571.001503.001537.00297400458668800
2017-01-251494.001523.001455.001512.00426700641750700
2017-01-241386.001407.001377.001397.00118800165488800
2017-01-231410.001414.001384.001391.00139100194506400
2017-01-201439.001439.001406.001424.00166900237981200
2017-01-191421.001450.001405.001445.00150300216401500
2017-01-181385.001401.001367.001397.00102900142883800
2017-01-171441.001441.001379.001386.00109900153658900
2017-01-161440.001461.001421.001426.00212400303827700
2017-01-131450.001488.001448.001467.00237600349713100
2017-01-121423.001450.001423.001442.00121700174820300
2017-01-111444.001451.001428.001435.00105100150914200
2017-01-101461.001467.001437.001457.00114600166555900
2017-01-061455.001463.001428.001449.00268900388423000
2017-01-051541.001541.001474.001482.00209200312091100
2017-01-041498.001550.001497.001546.00203200312475200
2016-12-301498.001506.001470.001502.00147100219849400
2016-12-291500.001522.001491.001501.00204800308201900
2016-12-281508.001518.001504.001515.00149700226503300
2016-12-271437.001509.001437.001506.00201800301238300
2016-12-261467.001479.001442.001443.00117400170604700
2016-12-221484.001488.001467.001484.00149600221504800
2016-12-211520.001520.001468.001478.00152500226534500
2016-12-201534.001534.001508.001524.00151400230819400
2016-12-191510.001534.001505.001514.00198400301237100
2016-12-161497.001534.001494.001512.00299700452374900
2016-12-151453.001494.001449.001490.00370300547553600
2016-12-141412.001457.001401.001454.00253900363382900
2016-12-131422.001450.001416.001427.00193800276904900
2016-12-121453.001460.001408.001416.00232600331374600
2016-12-091452.001464.001426.001443.00200700289838900
2016-12-081439.001464.001430.001449.00210100303398700
2016-12-071412.001421.001398.001410.00184900260117700
2016-12-061433.001456.001405.001411.00228700325408800
2016-12-051420.001420.001391.001405.00124500174580400
2016-12-021453.001475.001415.001420.00440700635783000
2016-12-011436.001477.001429.001456.00216100314949000
2016-11-301423.001431.001409.001420.00178000252339900
2016-11-291417.001423.001397.001404.00183700258415300
2016-11-281451.001458.001417.001435.00211400303271900
2016-11-251445.001478.001442.001452.00259300377657200
2016-11-241432.001445.001409.001438.00161700231707000
2016-11-221395.001423.001392.001416.00202300285985300
2016-11-211395.001406.001385.001391.00174200242579800
2016-11-181354.001388.001341.001381.00346000474926100
2016-11-171339.001340.001312.001321.00187000247665200
2016-11-161325.001358.001325.001346.00260000348980700
2016-11-151291.001307.001285.001305.00216100280687200
2016-11-141261.001305.001251.001274.00331000421325200
2016-11-111235.001273.001218.001237.00290200359114900
2016-11-101400.001407.001138.001228.009416001168438500
2016-11-091352.001352.001200.001221.00280300353349200
2016-11-081350.001358.001320.001324.00128900171889600
2016-11-071343.001368.001331.001366.00159800216860500
2016-11-041330.001335.001297.001320.00301000395721400
2016-11-021345.001345.001328.001335.00250300333332100
2016-11-011359.001374.001339.001363.00175000237669900
2016-10-311353.001366.001343.001356.00202000273148400
2016-10-281356.001360.001335.001343.008932001200686900
2016-10-271357.001367.001327.001338.00292900393366600
2016-10-261350.001366.001339.001357.00283100382399700
2016-10-251340.001359.001336.001341.00263800354227400
2016-10-241326.001345.001323.001342.00303500405943100
2016-10-211344.001356.001333.001335.00340000455897600
2016-10-201330.001360.001328.001344.00243000326697700
2016-10-191321.001338.001313.001321.00275000364207600
2016-10-181355.001379.001340.001345.00310500419469200
2016-10-171316.001350.001300.001348.00212100282425200
2016-10-141278.001321.001270.001316.00249000324601400
2016-10-131277.001302.001271.001279.00338400434409700
2016-10-121270.001284.001263.001270.00398200506549700
2016-10-111282.001330.001251.001287.00372900482677100
2016-10-071254.001289.001250.001254.00233900296055000
2016-10-061250.001259.001238.001253.00278000348025700
2016-10-051265.001273.001245.001257.00232600293053000
2016-10-041250.001266.001225.001254.00264900332454200
2016-10-031256.001266.001247.001252.00165800207981400
2016-09-301241.001265.001231.001241.00385100480257900
2016-09-291276.001291.001250.001256.00319600404057800
2016-09-281285.001291.001247.001257.00236900297730300
2016-09-271226.001262.001208.001261.00144800179369100
2016-09-261265.001278.001235.001240.00191600239697500
2016-09-231239.001278.001225.001261.00281100354190200
2016-09-211206.001260.001195.001252.00337500414437000
2016-09-201186.001219.001166.001209.00370500445032600
2016-09-161188.001193.001178.001187.00333900396101200
2016-09-151182.001197.001177.001189.00184200218594200
2016-09-141205.001205.001188.001192.00121400144946100
2016-09-131215.001236.001205.001207.00205700250266700
2016-09-121179.001213.001174.001207.00181100217184500
2016-09-091210.001217.001186.001200.00212100254752900
2016-09-081200.001212.001184.001205.00197100235794900
2016-09-071160.001197.001152.001190.00242000285357300
2016-09-061136.001179.001134.001172.00215400250414200
2016-09-051135.001163.001121.001122.00215100244699100
2016-09-021114.001130.001100.001117.00174800194655100
2016-09-011109.001124.001099.001113.00331500368934400
2016-08-311083.001114.001068.001106.00331500363151900
2016-08-301042.001067.001035.001063.00133800140437100
2016-08-291068.001103.001040.001048.00387900415196200
2016-08-261033.001055.001026.001043.00192800200778000
2016-08-251010.001040.001009.001034.00128400131916700
2016-08-241045.001049.001020.001025.00144600149331900
2016-08-231025.001046.001025.001036.00153200159097200
2016-08-221016.001037.001016.001034.00120200123855800
2016-08-191028.001031.00999.001016.00309400312913500
2016-08-18998.001028.00993.001014.00330400335627900
2016-08-171004.001012.00995.001006.00251100251821000
2016-08-161027.001049.001003.001003.00295300301274100
2016-08-151038.001038.001003.001004.00348600353625000
2016-08-121050.001068.001029.001051.00418400439200500
2016-08-101003.001044.00982.001038.00715000728274500
2016-08-091039.001041.00994.001009.00928800935610000
2016-08-081037.001082.001022.001049.00852600899206600
2016-08-051101.001103.001001.001021.0010950001130347700
2016-08-041214.001221.001083.001109.0010741001223060400
2016-08-031350.001371.001338.001348.00341600462134400
2016-08-021449.001455.001394.001401.00191200270347700
2016-08-011498.001502.001461.001476.00324700480519500
2016-07-291429.001485.001417.001476.00302300440401200
2016-07-281437.001448.001422.001436.00138600199402400
2016-07-271410.001444.001402.001437.00202700289032900
2016-07-261427.001427.001389.001396.00134400188083700
2016-07-251444.001468.001436.001444.00256200370874000
2016-07-221389.001425.001383.001414.00319800450649700
2016-07-211390.001410.001383.001409.00374500523967900
2016-07-201358.001365.001302.001360.00499800670501100
2016-07-191317.001326.001284.001324.00292900382511600
2016-07-151294.001332.001286.001292.00589000767504600
2016-07-141250.001268.001229.001264.00321900404862000
2016-07-131264.001276.001243.001251.00508600637046200
2016-07-121166.001201.001160.001190.00301200357276400
2016-07-111142.001151.001131.001136.00425600485346300
2016-07-081177.001197.001120.001126.00382500437643200
2016-07-071197.001197.001146.001151.00387500452145100
2016-07-061217.001224.001186.001201.00218800262710400
2016-07-051255.001276.001235.001238.00152500190385700
2016-07-041293.001293.001250.001256.00335600422421900
2016-07-011296.001310.001275.001286.00190800245815100
2016-06-301287.001302.001263.001289.00413100531977700
2016-06-291280.001325.001243.001299.00446100578537400
2016-06-281240.001265.001213.001255.00499700622915400
2016-06-271312.001338.001236.001248.00613800776419300
2016-06-241435.001447.001253.001311.00514200690137400
2016-06-231416.001417.001376.001413.00339600475703600
2016-06-221448.001455.001380.001397.00479800671420600
2016-06-211429.001438.001393.001434.00397500562381800
2016-06-201480.001498.001432.001442.00503300731217700
2016-06-171454.001489.001441.001477.00392100577659800
2016-06-161540.001540.001440.001445.00396900584003100
2016-06-151499.001538.001470.001525.00293600445484000
2016-06-141559.001562.001479.001502.00348200524783200
2016-06-131584.001603.001547.001590.00478800756868200
2016-06-101577.001629.001571.001623.006815001091094700
2016-06-091525.001566.001513.001547.00320400494917100
2016-06-081580.001580.001550.001565.00277400434428900
2016-06-071513.001519.001493.001505.00223300335831500
2016-06-061472.001511.001460.001502.00259700387497300
2016-06-031541.001556.001490.001503.00320800485505600
2016-06-021547.001577.001526.001535.00316700489940500
2016-06-011571.001595.001545.001561.00240400377918200
2016-05-311534.001603.001511.001603.007138001130889300
2016-05-301492.001534.001485.001528.00184100278202000
2016-05-271506.001512.001473.001504.00206600310223200
2016-05-261458.001504.001446.001496.00658400974373900
2016-05-251436.001443.001409.001421.00236800335604900
2016-05-241428.001446.001417.001436.00280000400741100
2016-05-231402.001437.001383.001429.00279900396500000
2016-05-201389.001406.001369.001404.00294100410069600
2016-05-191377.001378.001341.001366.00343000466804700
2016-05-181335.001376.001308.001365.00595200802511100
2016-05-171357.001358.001322.001340.00439500587968300
2016-05-161323.001361.001312.001318.00457700609522000
2016-05-131358.001367.001321.001328.00706100944827100
2016-05-121357.001410.001251.001357.0019935002615349000
2016-05-111515.001525.001490.001507.00436700659117900
2016-05-101415.001491.001411.001484.00470800682106000
2016-05-091474.001479.001400.001409.00596300845693400
2016-05-061495.001502.001450.001477.00469400692340200
2016-05-021469.001501.001422.001450.00419600608309300
2016-04-281600.001610.001524.001529.00413400642108600
2016-04-271607.001625.001584.001600.00334500537057700
2016-04-261602.001608.001576.001601.00331300529021900
2016-04-251628.001629.001595.001620.00329800532582200
2016-04-221612.001618.001559.001616.00457600731272800
2016-04-211633.001634.001599.001613.00279000450513700

   ※ 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