[4366 大証2部] ダイトーケミ 日足 時系列データ

[4366 大証2部] ダイトーケミ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12172.00176.00172.00172.0070001208000
2013-07-11172.00173.00170.00170.005000858000
2013-07-10174.00174.00174.00174.0070001218000
2013-07-09172.00173.00171.00173.003000516000
2013-07-08172.00172.00172.00172.00140002408000
2013-07-05170.00174.00169.00169.0090001543000
2013-07-04167.00167.00167.00167.002000334000
2013-07-03168.00168.00168.00168.001000168000
2013-07-02168.00168.00168.00168.003000504000
2013-07-01169.00169.00168.00168.00220003715000
2013-06-2800
2013-06-27178.00178.00178.00178.002000356000
2013-06-26180.00180.00180.00180.005000900000
2013-06-25177.00177.00176.00176.003000530000
2013-06-2400
2013-06-21182.00182.00182.00182.002000364000
2013-06-2000
2013-06-19178.00183.00178.00183.003000539000
2013-06-1800
2013-06-17178.00178.00177.00177.003000532000
2013-06-14180.00180.00180.00180.002000360000
2013-06-13180.00180.00180.00180.003000540000
2013-06-1200
2013-06-11171.00171.00171.00171.001000171000
2013-06-10169.00170.00168.00168.00100001690000
2013-06-07175.00175.00162.00169.00250004251000
2013-06-06182.00182.00177.00177.0080001441000
2013-06-05179.00181.00179.00179.005000901000
2013-06-04177.00177.00177.00177.001000177000
2013-06-0300
2013-05-31178.00178.00177.00177.002000355000
2013-05-30177.00178.00177.00177.0070001240000
2013-05-29180.00180.00178.00179.0090001616000
2013-05-28181.00181.00176.00180.00150002658000
2013-05-27193.00193.00183.00183.0090001703000
2013-05-24194.00195.00180.00195.00350006582000
2013-05-23178.00223.00178.00195.0010800020901000
2013-05-22175.00175.00175.00175.002000350000
2013-05-21177.00177.00177.00177.001000177000
2013-05-20180.00180.00178.00178.00110001961000
2013-05-17170.00176.00170.00176.00130002228000
2013-05-16173.00173.00170.00170.0070001199000
2013-05-15178.00180.00178.00178.00130002319000
2013-05-14178.00180.00175.00175.00200003550000
2013-05-13178.00178.00176.00177.0070001242000
2013-05-10184.00184.00174.00178.00350006269000
2013-05-09170.00189.00169.00175.00450007804000
2013-05-08166.00166.00166.00166.001000166000
2013-05-07166.00166.00166.00166.001000166000
2013-05-02165.00167.00164.00164.00110001832000
2013-05-01168.00168.00168.00168.002000336000
2013-04-30162.00165.00162.00165.00120001953000
2013-04-26160.00163.00159.00161.00120001924000
2013-04-25158.00158.00158.00158.0070001106000
2013-04-24160.00160.00153.00158.00160002501000
2013-04-23158.00158.00158.00158.002000316000
2013-04-22162.00162.00162.00162.001000162000
2013-04-19156.00156.00151.00153.005000762000
2013-04-18156.00156.00156.00156.001000156000
2013-04-17155.00155.00154.00155.003000464000
2013-04-16153.00153.00153.00153.002000306000
2013-04-1500
2013-04-12154.00155.00154.00155.003000463000
2013-04-1100
2013-04-10155.00159.00155.00155.00120001864000
2013-04-09155.00155.00154.00154.002000309000
2013-04-08150.00152.00150.00152.005000752000
2013-04-05150.00152.00150.00151.0070001056000
2013-04-0400
2013-04-03150.00150.00150.00150.006000900000
2013-04-02145.00145.00145.00145.002000290000
2013-04-01160.00160.00150.00150.0080001240000
2013-03-29160.00160.00160.00160.001000160000
2013-03-28158.00158.00158.00158.004000632000
2013-03-27163.00163.00163.00163.003000489000
2013-03-26161.00161.00161.00161.00100001610000
2013-03-25168.00168.00164.00165.006000997000
2013-03-2200
2013-03-21164.00170.00159.00164.00540008871000
2013-03-19159.00159.00158.00158.0080001266000
2013-03-18156.00156.00156.00156.004000624000
2013-03-15159.00159.00155.00155.004000625000
2013-03-14155.00158.00155.00158.0070001090000
2013-03-1300
2013-03-12156.00160.00156.00160.0070001108000
2013-03-11157.00160.00157.00160.00110001732000
2013-03-08157.00158.00157.00157.00100001574000
2013-03-07152.00157.00152.00157.003000463000
2013-03-06151.00152.00151.00152.003000454000
2013-03-05152.00152.00150.00151.005000757000
2013-03-04148.00150.00148.00150.005000747000
2013-03-01147.00147.00147.00147.001000147000
2013-02-28145.00146.00145.00146.0070001017000
2013-02-27150.00150.00146.00148.004000594000
2013-02-26146.00149.00146.00149.006000879000
2013-02-25146.00149.00146.00149.0080001178000
2013-02-22154.00154.00150.00150.00100001512000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15154.00154.00151.00151.006000920000
2013-02-14154.00155.00154.00155.005000771000
2013-02-1300
2013-02-12156.00156.00155.00155.0090001403000
2013-02-08155.00159.00154.00159.00130002026000
2013-02-07158.00158.00155.00155.0070001091000
2013-02-06157.00159.00157.00158.005000790000
2013-02-05157.00160.00156.00159.00100001580000
2013-02-04155.00157.00155.00157.002000312000
2013-02-01152.00155.00152.00153.0070001076000
2013-01-31157.00157.00157.00157.001000157000
2013-01-30153.00153.00152.00152.005000762000
2013-01-2900
2013-01-28162.00162.00154.00154.00160002551000
2013-01-25153.00158.00153.00157.0090001400000
2013-01-24152.00153.00151.00153.006000912000
2013-01-23163.00164.00156.00156.00140002226000
2013-01-2200
2013-01-21170.00170.00170.00170.003000510000
2013-01-18161.00166.00161.00161.003000488000
2013-01-1700
2013-01-16158.00158.00158.00158.001000158000
2013-01-15159.00159.00159.00159.001000159000
2013-01-11161.00161.00161.00161.001000161000
2013-01-10161.00161.00161.00161.00100001610000
2013-01-09159.00159.00158.00159.003000476000
2013-01-08158.00158.00157.00157.003000472000
2013-01-07152.00153.00152.00153.003000457000
2013-01-04153.00153.00153.00153.002000306000
2012-12-2800
2012-12-27152.00152.00150.00152.006000910000
2012-12-26147.00148.00147.00148.004000589000
2012-12-25147.00147.00143.00143.006000874000
2012-12-21150.00150.00141.00141.00290004120000
2012-12-20149.00149.00149.00149.001000149000
2012-12-1900
2012-12-18144.00144.00144.00144.002000288000
2012-12-1700
2012-12-14149.00149.00149.00149.002000298000
2012-12-13149.00149.00149.00149.00140002086000
2012-12-12142.00142.00142.00142.001000142000
2012-12-11147.00147.00142.00142.00150002170000
2012-12-10140.00143.00140.00143.00150002105000
2012-12-07138.00140.00136.00139.0080001109000
2012-12-06134.00136.00134.00136.00140001891000
2012-12-05133.00133.00132.00133.003000398000
2012-12-04134.00134.00134.00134.001000134000
2012-12-0300
2012-11-30132.00132.00132.00132.001000132000
2012-11-2900
2012-11-28134.00134.00134.00134.001000134000
2012-11-27134.00134.00134.00134.00150002010000
2012-11-26135.00136.00133.00134.0090001211000
2012-11-22133.00139.00132.00133.0090001202000
2012-11-21135.00136.00132.00132.0090001209000
2012-11-20131.00135.00130.00135.00150001984000
2012-11-19135.00135.00135.00135.003000405000
2012-11-1600
2012-11-1500
2012-11-14140.00140.00140.00140.002000280000
2012-11-13140.00140.00140.00140.003000420000
2012-11-12145.00145.00143.00143.00100001448000
2012-11-09143.00143.00140.00140.004000563000
2012-11-08142.00143.00142.00143.004000570000
2012-11-07147.00147.00142.00142.002000289000
2012-11-06147.00147.00147.00147.0070001029000
2012-11-05147.00147.00147.00147.0070001029000
2012-11-02147.00147.00147.00147.005000735000
2012-11-0100
2012-10-31147.00147.00147.00147.001000147000
2012-10-3000
2012-10-29157.00157.00152.00152.0080001251000
2012-10-26156.00157.00156.00157.0070001094000
2012-10-25158.00158.00155.00155.006000940000
2012-10-2400
2012-10-2300
2012-10-22153.00153.00153.00153.001000153000
2012-10-19154.00154.00153.00153.002000307000
2012-10-1800
2012-10-17155.00155.00155.00155.002000310000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10166.00166.00160.00160.00130002132000
2012-10-09164.00164.00163.00163.003000491000
2012-10-05159.00159.00159.00159.001000159000
2012-10-04160.00163.00160.00163.006000963000
2012-10-0300
2012-10-0200
2012-10-01163.00164.00158.00158.006000967000
2012-09-2800
2012-09-27163.00163.00163.00163.006000978000
2012-09-26159.00159.00159.00159.004000636000
2012-09-25161.00164.00161.00164.004000647000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19162.00165.00162.00165.002000327000
2012-09-18164.00164.00164.00164.001000164000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10164.00164.00164.00164.0080001312000
2012-09-07166.00166.00162.00162.004000652000
2012-09-06166.00166.00166.00166.002000332000
2012-09-0500
2012-09-04170.00170.00170.00170.001000170000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27165.00167.00165.00167.00100001654000
2012-08-24167.00168.00162.00162.006000996000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20165.00165.00165.00165.002000330000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10170.00170.00170.00170.0080001360000
2012-08-09171.00172.00171.00172.002000343000
2012-08-08169.00169.00169.00169.002000338000
2012-08-0700
2012-08-06173.00173.00173.00173.002000346000
2012-08-0300
2012-08-02170.00170.00170.00170.001000170000
2012-08-0100
2012-07-31174.00174.00174.00174.001000174000
2012-07-30173.00173.00173.00173.001000173000
2012-07-27173.00173.00173.00173.004000692000
2012-07-26173.00173.00173.00173.0070001211000
2012-07-25170.00173.00170.00173.00120002044000
2012-07-2400
2012-07-23178.00178.00178.00178.001000178000
2012-07-20177.00179.00177.00179.002000356000
2012-07-19177.00177.00177.00177.001000177000
2012-07-18177.00177.00177.00177.001000177000
2012-07-17177.00177.00177.00177.001000177000
2012-07-13171.00175.00171.00175.002000346000
2012-07-12176.00176.00176.00176.001000176000
2012-07-11176.00176.00176.00176.002000352000
2012-07-10177.00177.00176.00176.00140002476000
2012-07-09171.00173.00171.00173.00140002398000

   ※ 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