[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 
2017-10-191807.001844.001796.001818.00204200372148400
2017-10-181810.001821.001783.001802.00160800290483200
2017-10-171848.001850.001828.001834.00123700227288900
2017-10-161852.001857.001828.001832.00192600354088600
2017-10-131815.001857.001810.001848.00157800290027500
2017-10-121829.001836.001817.001829.00119800219008300
2017-10-111837.001852.001819.001820.00113600207997000
2017-10-101800.001848.001797.001848.00181100332550200
2017-10-061806.001814.001796.001813.0082500149000200
2017-10-051814.001828.001797.001806.0086200156152800
2017-10-041799.001819.001787.001813.00107800194797600
2017-10-031809.001816.001797.001814.00161600291610700
2017-10-021809.001809.001789.001801.00105400189592500
2017-09-291790.001815.001776.001812.00180500325258400
2017-09-281775.001788.001755.001787.00167800297779800
2017-09-271786.001786.001746.001758.00148900261937300
2017-09-261773.001789.001758.001789.00169500301442200
2017-09-251765.001776.001751.001773.00132200233463200
2017-09-221741.001750.001729.001748.00171400298632800
2017-09-211740.001743.001722.001736.00153500266081400
2017-09-201735.001740.001718.001727.00118200204180400
2017-09-191733.001745.001721.001738.00176400305789100
2017-09-151688.001714.001677.001713.00205900350523500
2017-09-141692.001704.001683.001688.00110200186442200
2017-09-131685.001694.001677.001687.00136400230012500
2017-09-121710.001710.001670.001672.00109700184375000
2017-09-111671.001706.001671.001697.00143900244029200
2017-09-081655.001678.001646.001655.00197900329126100
2017-09-071694.001696.001643.001657.00256300425335800
2017-09-061664.001682.001645.001677.00180600301994800
2017-09-051697.001713.001671.001676.00166200280100400
2017-09-041727.001737.001688.001698.00204200348344300
2017-09-011740.001755.001721.001727.00346500600694300
2017-08-311693.001733.001674.001715.00478300821599100
2017-08-301760.001763.001678.001698.0010219001738816300
2017-08-291770.001792.001732.001757.00319300563557700
2017-08-281821.001821.001780.001792.00214000383847100
2017-08-251871.001871.001815.001822.00263700482712400
2017-08-241795.001858.001793.001850.00173300318872100
2017-08-231830.001849.001799.001805.00141100255801000
2017-08-221794.001819.001786.001813.00128600232633200
2017-08-211819.001819.001792.001795.00171800309461300
2017-08-181820.001836.001793.001820.00207700377582700
2017-08-171854.001865.001827.001856.00182800338213100
2017-08-161860.001896.001822.001893.00347800651458200
2017-08-151844.001928.001821.001867.006846001277296600
2017-08-141723.001834.001608.001804.007973001392008400
2017-08-101685.001713.001667.001683.00288200486571400
2017-08-091731.001732.001676.001696.00291600494130900
2017-08-081767.001774.001738.001746.00159100278621200
2017-08-071750.001773.001728.001764.00199900350935900
2017-08-041682.001736.001676.001733.00230100394030900
2017-08-031680.001680.001661.001675.0094500157880400
2017-08-021677.001684.001662.001677.00100200167791600
2017-08-011658.001685.001647.001667.00133200221650000
2017-07-311663.001672.001640.001651.00149200246900800
2017-07-281661.001683.001646.001663.00155800258962600
2017-07-271670.001682.001655.001658.00163600272893000
2017-07-261669.001676.001659.001671.00115200192162500
2017-07-251667.001667.001639.001655.00109700181264300
2017-07-241653.001665.001635.001663.00169300279868500
2017-07-211640.001665.001629.001663.00180100297329300
2017-07-201602.001637.001602.001635.00171600278889000
2017-07-191611.001618.001597.001605.00126200202741400
2017-07-181580.001619.001577.001616.00197300317256300
2017-07-141593.001620.001593.001600.00145900234245600
2017-07-131625.001638.001592.001593.00157400252762600
2017-07-121623.001642.001611.001613.00154300250328900
2017-07-111593.001622.001580.001619.00223500359035300
2017-07-101579.001595.001576.001587.00126500200640200
2017-07-071569.001595.001568.001576.00265200419219300
2017-07-061568.001583.001553.001578.00186400292559800
2017-07-051525.001572.001525.001568.00317900493287700
2017-07-041523.001534.001512.001525.00199100303487100
2017-07-031510.001526.001503.001506.00265300401293000
2017-06-301486.001509.001467.001499.00268000399720200
2017-06-291501.001509.001480.001494.00286100427075600
2017-06-281500.001505.001486.001494.00135900203042600
2017-06-271494.001507.001488.001495.00157100235383500
2017-06-261474.001487.001474.001479.004770070612900
2017-06-231476.001480.001459.001471.00103900152738400
2017-06-221490.001490.001473.001480.0089500132637700
2017-06-211462.001493.001462.001477.00116100171885100
2017-06-201468.001490.001466.001476.00215000317939300
2017-06-191460.001478.001448.001454.00201500294088400
2017-06-161482.001492.001457.001460.00344500504521800
2017-06-151502.001502.001470.001472.00190200281480600
2017-06-141529.001534.001505.001505.00200800304353300
2017-06-131509.001536.001503.001527.00109200166546500
2017-06-121514.001525.001498.001521.00191600289857600
2017-06-091521.001535.001510.001523.00260000396102300
2017-06-081530.001535.001516.001519.00287100437337300
2017-06-071493.001526.001471.001522.00296500446168700
2017-06-061540.001540.001503.001508.00105400159315200
2017-06-051522.001541.001511.001527.00132500202145200
2017-06-021502.001534.001502.001530.00185300282650000
2017-06-011478.001507.001475.001496.00149300222767600
2017-05-311475.001507.001457.001476.00394600584986600
2017-05-301444.001453.001420.001446.00240400346558900
2017-05-291444.001444.001412.001429.00300600428758100
2017-05-261475.001477.001429.001434.00213600307990600
2017-05-251465.001472.001455.001460.00158400231734300
2017-05-241464.001484.001453.001472.00260200381726000
2017-05-231452.001489.001443.001450.00362800529225500
2017-05-221444.001458.001436.001453.0083000120525000
2017-05-191467.001470.001431.001454.00120100173812600
2017-05-181448.001465.001434.001445.00219400317352300
2017-05-171461.001489.001458.001478.00265100391237000
2017-05-161458.001498.001452.001461.00344300505268400
2017-05-151482.001482.001438.001440.00205800298686400
2017-05-121515.001521.001461.001467.00272800404692600
2017-05-111480.001561.001449.001527.007333001115866600
2017-05-101428.001462.001428.001450.00409000590559900
2017-05-091467.001474.001425.001425.00333200481593300
2017-05-081463.001503.001459.001482.00218800325130400
2017-05-021438.001473.001435.001443.00165800240480100
2017-05-011420.001430.001411.001427.0083300118491200
2017-04-281397.001430.001397.001415.00200000283030800
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

   ※ 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