[4271 東証1部] 日カーリット 日足 時系列データ

[4271 東証1部] 日カーリット (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-25518.00530.00518.00529.002470012965400
2013-09-24516.00529.00515.00525.002930015224500
2013-09-20520.00525.00519.00520.003680019157200
2013-09-19519.00527.00518.00526.003840020032300
2013-09-18525.00529.00518.00522.004330022701100
2013-09-17519.00526.00515.00521.002130011080200
2013-09-13519.00528.00511.00513.004410022889400
2013-09-12515.00521.00513.00519.00121006270300
2013-09-11530.00530.00515.00518.001930010087000
2013-09-10533.00533.00520.00523.002570013484400
2013-09-09520.00539.00516.00525.002370012418800
2013-09-06505.00507.00502.00504.0077003881800
2013-09-05502.00505.00501.00503.00144007253100
2013-09-04503.00506.00500.00503.00151007585700
2013-09-03499.00506.00499.00506.00167008390500
2013-09-02500.00505.00497.00499.00131006543300
2013-08-30506.00507.00500.00500.002180010921100
2013-08-29508.00508.00501.00504.0055002770900
2013-08-28510.00512.00500.00506.00193009744700
2013-08-27518.00521.00515.00518.0074003837900
2013-08-26525.00525.00515.00518.00130006772500
2013-08-23517.00523.00510.00517.00185009499900
2013-08-22501.00514.00500.00510.00141007124600
2013-08-21512.00512.00501.00503.002100010608800
2013-08-20520.00520.00512.00512.002360012185800
2013-08-19528.00528.00521.00522.0090004721700
2013-08-16536.00537.00526.00528.00186009885800
2013-08-15531.00540.00528.00536.00122006513900
2013-08-14532.00535.00521.00530.00188009955000
2013-08-13528.00531.00525.00530.00120006331400
2013-08-12540.00540.00525.00526.0069003662000
2013-08-09531.00532.00522.00523.002480013092000
2013-08-08538.00540.00530.00530.00117006249400
2013-08-07547.00552.00538.00541.00162008814800
2013-08-06557.00565.00555.00561.00140007820900
2013-08-05541.00547.00536.00546.00106005742100
2013-08-02536.00549.00529.00548.00162008731800
2013-08-01531.00532.00522.00530.001920010113000
2013-07-31533.00541.00530.00531.002540013549800
2013-07-30550.00562.00543.00551.001820010041700
2013-07-29561.00571.00550.00553.002330012966500
2013-07-26579.00579.00562.00565.003740021325200
2013-07-25583.00584.00580.00580.00146008496400
2013-07-24577.00581.00575.00580.0092005319000
2013-07-23570.00586.00570.00584.00110006327900
2013-07-22575.00580.00570.00580.00111006383100
2013-07-19593.00593.00574.00579.003170018514300
2013-07-18591.00592.00587.00590.00135007956000
2013-07-17595.00595.00587.00591.001760010411500
2013-07-16591.00597.00585.00585.00158009321400
2013-07-12583.00589.00581.00581.00138008056300
2013-07-11583.00587.00568.00585.00132007615100
2013-07-10592.00592.00578.00583.002000011726900
2013-07-09581.00602.00581.00593.00167009864200
2013-07-08607.00607.00579.00581.004210025021800
2013-07-05587.00592.00573.00585.004360025397500
2013-07-04584.00588.00574.00581.002560014885100
2013-07-03597.00597.00574.00575.002820016452600
2013-07-02550.00579.00542.00577.004000022290800
2013-07-01537.00550.00534.00542.002760014911200
2013-06-28524.00537.00507.00533.002790014780700
2013-06-27504.00517.00500.00515.004710023795300
2013-06-26543.00543.00505.00509.002650013780000
2013-06-25540.00546.00528.00531.002070011113600
2013-06-24531.00543.00528.00540.00163008750700
2013-06-21520.00532.00515.00527.00168008756700
2013-06-20537.00549.00531.00536.00168009009100
2013-06-19550.00554.00528.00538.002610014037500
2013-06-18547.00548.00535.00543.00172009323500
2013-06-17534.00548.00533.00544.001870010159400
2013-06-14533.00542.00520.00523.006220033130600
2013-06-13532.00544.00521.00528.001940010303800
2013-06-12528.00544.00528.00542.004480024089300
2013-06-11562.00569.00546.00548.002570014311000
2013-06-10555.00566.00529.00564.004310023781300
2013-06-07502.00515.00494.00505.005440027478100
2013-06-06551.00561.00534.00540.003710020318400
2013-06-05590.00607.00565.00565.003130018366200
2013-06-04568.00587.00550.00583.006090034441700
2013-06-03610.00610.00579.00580.006700039486700
2013-05-31598.00611.00598.00611.003540021402500
2013-05-30617.00618.00591.00592.004140025067000
2013-05-29600.00633.00600.00620.003870023730100
2013-05-28596.00609.00584.00596.004630027528400
2013-05-27610.00619.00591.00604.004060024642300
2013-05-24616.00639.00601.00623.008920055248500
2013-05-23678.00685.00622.00631.009730063398000
2013-05-22689.00695.00676.00678.004730032398500
2013-05-21699.00699.00676.00677.004520030990100
2013-05-20710.00711.00685.00689.008610060141900
2013-05-17642.00700.00637.00695.008560058029700
2013-05-16645.00659.00610.00641.0012390078991000
2013-05-15701.00701.00646.00664.0013420090342300
2013-05-14714.00716.00691.00691.0010910076711100
2013-05-13703.00725.00703.00714.0010340073657900
2013-05-10696.00702.00687.00691.008280057525400
2013-05-09715.00718.00685.00689.008360058537100
2013-05-08725.00727.00709.00710.009830070634200
2013-05-07722.00730.00704.00717.0013750098705300
2013-05-02687.00700.00679.00697.006720046689900
2013-05-01679.00695.00668.00695.0010110068983100
2013-04-30688.00693.00666.00678.0013620092905200
2013-04-26724.00724.00683.00687.0010810075551000
2013-04-25742.00745.00685.00730.00190100137208000
2013-04-24760.00777.00736.00750.00204500154141400
2013-04-23724.00766.00712.00758.00540900396929300
2013-04-22723.00723.00718.00723.00335600242614000
2013-04-19580.00660.00576.00623.00409100256449000
2013-04-18543.00563.00538.00560.004900027133400
2013-04-17539.00545.00538.00542.002630014257300
2013-04-16540.00544.00535.00539.003430018482600
2013-04-15548.00550.00532.00545.003590019547400
2013-04-12541.00550.00541.00547.002860015601700
2013-04-11556.00559.00540.00552.002910016046900
2013-04-10543.00558.00540.00547.002620014301700
2013-04-09560.00560.00538.00549.007120039545500
2013-04-08540.00542.00530.00542.008180044077700
2013-04-05530.00540.00515.00526.007900042172500
2013-04-04510.00524.00500.00523.004390022484200
2013-04-03487.00522.00487.00520.005060025545000
2013-04-02485.00497.00478.00495.004970024214800
2013-04-01513.00513.00487.00489.006100030454300
2013-03-29525.00527.00517.00517.006520034106800
2013-03-28528.00529.00525.00527.005050026641200
2013-03-27530.00534.00525.00529.0016230085943200
2013-03-26553.00555.00546.00546.0010380057229900
2013-03-25555.00558.00549.00551.008060044526600
2013-03-22570.00572.00535.00544.0015460086446000
2013-03-21557.00563.00556.00560.009020050403900
2013-03-19550.00555.00541.00549.007270039908100
2013-03-18523.00555.00520.00545.00187200100621100
2013-03-15523.00523.00510.00513.004700024300000
2013-03-14519.00523.00516.00516.003550018438000
2013-03-13520.00521.00512.00518.003900020197200
2013-03-12520.00530.00511.00517.008990046754600
2013-03-11510.00525.00505.00517.009980051545600
2013-03-08495.00506.00493.00502.009020044900700
2013-03-07494.00495.00491.00493.002590012781900
2013-03-06490.00496.00485.00487.005500026949500
2013-03-05491.00494.00485.00488.004010019714400
2013-03-04480.00484.00478.00481.003670017653600
2013-03-01474.00474.00471.00473.00196009264600
2013-02-28467.00475.00467.00473.002390011256200
2013-02-27471.00474.00467.00467.003120014665200
2013-02-26474.00474.00471.00471.003330015740400
2013-02-25471.00477.00471.00475.002850013469300
2013-02-22470.00471.00467.00469.00187008771800
2013-02-21470.00474.00462.00466.002990014025400
2013-02-20460.00461.00455.00459.00167007663800
2013-02-19460.00463.00454.00454.00170007770700
2013-02-18451.00463.00451.00454.003220014639600
2013-02-15460.00460.00444.00451.002840012780100
2013-02-14467.00468.00459.00460.002520011643400
2013-02-13471.00476.00465.00466.002530011891100
2013-02-12477.00479.00471.00471.002860013544100
2013-02-08474.00479.00469.00470.003260015385300
2013-02-07484.00484.00475.00478.003710017781200
2013-02-06484.00490.00481.00484.002710013122600
2013-02-05476.00487.00476.00478.005750027549800
2013-02-04486.00517.00478.00485.0012330061359400
2013-02-01480.00481.00476.00480.002310011075900
2013-01-31470.00475.00470.00472.002160010191800
2013-01-30477.00477.00473.00476.00146006947800
2013-01-29467.00476.00467.00473.00180008475100
2013-01-28472.00475.00467.00467.003440016208700
2013-01-25462.00470.00462.00469.002340010923700
2013-01-24468.00470.00460.00462.002530011772200
2013-01-23476.00477.00468.00471.00172008121600
2013-01-22475.00481.00470.00475.003310015751200
2013-01-21470.00475.00467.00474.002570012114100
2013-01-18462.00466.00462.00466.00119005530500
2013-01-17463.00466.00457.00459.002260010416500
2013-01-16470.00470.00461.00463.002700012606600
2013-01-15464.00467.00461.00466.00209009719800
2013-01-11460.00462.00458.00459.003200014721700
2013-01-10454.00460.00454.00460.00136006212500
2013-01-09459.00460.00453.00456.004070018656800
2013-01-08460.00460.00454.00457.003050013994100
2013-01-07455.00459.00451.00455.002830012884600
2013-01-04459.00459.00447.00450.002780012653800
2012-12-28452.00454.00443.00443.003000013479100
2012-12-27450.00450.00445.00450.002800012557400
2012-12-26448.00448.00442.00445.002670011939800
2012-12-25439.00443.00437.00442.00216009517100
2012-12-21431.00438.00430.00436.00192008341000
2012-12-20431.00435.00425.00431.00138005950000
2012-12-19418.00435.00418.00434.003550015228100
2012-12-18417.00421.00417.00418.00165006912400
2012-12-17414.00416.00412.00416.00157006498300
2012-12-14415.00416.00411.00412.002960012260700
2012-12-13413.00414.00408.00409.00142005835600
2012-12-12409.00414.00409.00411.00130005342500
2012-12-11415.00415.00410.00413.0052002142700
2012-12-10419.00419.00411.00417.00197008206800
2012-12-07415.00415.00411.00411.0074003052100
2012-12-06412.00415.00406.00415.00176007241100
2012-12-05406.00414.00405.00414.00158006443000
2012-12-04410.00414.00406.00414.00154006340100
2012-12-03411.00411.00406.00407.0096003912500
2012-11-30412.00412.00406.00407.00104004250100
2012-11-29409.00414.00408.00410.00135005540700
2012-11-28414.00414.00410.00411.0089003673100
2012-11-27408.00415.00405.00415.00184007573500
2012-11-26410.00413.00408.00408.004230017349700
2012-11-22399.00405.00397.00405.00182007287500
2012-11-21395.00398.00393.00396.00109004311700
2012-11-20398.00398.00392.00394.00101003987400
2012-11-19393.00397.00393.00395.0096003790500
2012-11-16387.00391.00387.00390.0077002996300
2012-11-15385.00389.00385.00385.00184007105700
2012-11-14382.00388.00381.00385.0062002374800
2012-11-13385.00386.00382.00382.00123004717400
2012-11-12387.00389.00385.00385.0064002474700
2012-11-09390.00392.00388.00389.0067002610700
2012-11-08392.00393.00391.00391.0043001684300
2012-11-07394.00394.00392.00392.0039001532300
2012-11-06392.00395.00392.00394.0034001335900
2012-11-05395.00398.00391.00391.0054002124800
2012-11-02393.00398.00392.00398.0058002296000
2012-11-01403.00403.00385.00385.00101004007600
2012-10-31401.00402.00395.00401.002680010712800
2012-10-30389.00399.00381.00381.00184007170600
2012-10-29396.00396.00392.00392.0044001735300
2012-10-26399.00399.00389.00396.00161006389200
2012-10-25396.00399.00392.00399.0077003047800
2012-10-24389.00396.00388.00396.0040001566800
2012-10-23392.00396.00388.00392.0056002189700
2012-10-22388.00397.00388.00397.0071002778200
2012-10-19390.00393.00389.00392.0094003676000
2012-10-18383.00389.00383.00389.0057002209200
2012-10-17384.00388.00383.00388.0065002505400
2012-10-16377.00382.00377.00381.0037001403200
2012-10-15374.00378.00374.00377.0050001878100
2012-10-12373.00376.00373.00374.0058002167100
2012-10-11376.00378.00373.00376.0070002625600
2012-10-10376.00377.00375.00377.0042001579500
2012-10-09380.00380.00377.00377.0047001782400
2012-10-05376.00378.00375.00378.0073002743800
2012-10-04380.00380.00376.00376.0052001968000
2012-10-03385.00385.00379.00381.0097003704500
2012-10-02390.00390.00385.00390.0052002019600
2012-10-01390.00390.00385.00390.0064002484300
2012-09-28399.00399.00395.00395.00164006512000
2012-09-27397.00398.00396.00398.00130005159600
2012-09-26397.00398.00395.00398.00229009079100
2012-09-25391.00399.00391.00399.00220008670200
2012-09-24390.00392.00390.00392.00100003905400
2012-09-21383.00392.00383.00392.00188007235000
2012-09-20391.00392.00390.00390.00177006919300
2012-09-19388.00392.00388.00392.00163006352100

   ※ 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