[4366 東証2部] ダイトーケミックス 日足 時系列データ

[4366 東証2部] ダイトーケミックス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24576.00598.00570.00598.0010100059056000
2017-05-23573.00573.00571.00571.002000011432000
2017-05-22570.00581.00570.00577.004600026464000
2017-05-19569.00576.00562.00572.004200023933000
2017-05-18559.00564.00552.00561.004300024014000
2017-05-17561.00582.00558.00573.007900044883000
2017-05-16577.00577.00558.00564.0012500070722000
2017-05-15597.00597.00578.00580.0011400066600000
2017-05-12588.00608.00587.00589.00311000184912000
2017-05-11737.00737.00594.00606.00623000397910000
2017-05-10778.00778.00732.00744.0012400093332000
2017-05-09760.00787.00760.00778.00132000102104000
2017-05-08752.00762.00740.00760.00177000133298000
2017-05-02685.00727.00685.00727.00143000102210000
2017-05-01676.00688.00673.00685.008400057040000
2017-04-28695.00698.00675.00688.006700045893000
2017-04-27685.00729.00685.00696.0013400094823000
2017-04-26625.00700.00625.00700.00168000112358000
2017-04-25603.00626.00603.00620.003700022795000
2017-04-24620.00620.00607.00611.002400014727000
2017-04-21626.00632.00616.00624.004400027403000
2017-04-20627.00633.00623.00624.005200032617000
2017-04-19601.00632.00599.00632.004200025918000
2017-04-18612.00628.00599.00606.005000030670000
2017-04-17582.00606.00579.00604.005200030772000
2017-04-14615.00615.00585.00590.005000029945000
2017-04-13589.00616.00584.00614.004500027072000
2017-04-12605.00617.00593.00594.006400038645000
2017-04-11638.00641.00613.00621.004200026420000
2017-04-10627.00642.00613.00642.007600047986000
2017-04-07600.00626.00592.00621.0010400063279000
2017-04-06631.00631.00596.00600.0010900066203000
2017-04-05633.00646.00615.00646.009300058094000
2017-04-04680.00680.00613.00628.00162000103997000
2017-04-03693.00700.00678.00678.006500044758000
2017-03-31698.00711.00678.00706.0010400072341000
2017-03-30728.00739.00692.00698.0010100072289000
2017-03-29738.00760.00732.00732.0012900096029000
2017-03-28738.00748.00725.00744.002900021436000
2017-03-27731.00733.00720.00726.006300045747000
2017-03-24724.00753.00717.00732.00140000102574000
2017-03-23750.00750.00718.00719.008600062669000
2017-03-22755.00761.00727.00744.0010900081291000
2017-03-21760.00769.00750.00769.0010900082702000
2017-03-17837.00846.00757.00772.00390000311013000
2017-03-16848.00880.00840.00873.006000051535000
2017-03-15880.00880.00851.00851.007600065880000
2017-03-14900.00900.00867.00881.00162000142127000
2017-03-13930.00942.00905.00906.007800071629000
2017-03-10955.00955.00910.00925.00114000106014000
2017-03-09960.00960.00949.00953.004400041975000
2017-03-08978.00978.00955.00965.003600034756000
2017-03-07953.00969.00953.00964.005700054817000
2017-03-06945.00954.00943.00951.007200068211000
2017-03-03961.00962.00943.00944.007200068456000
2017-03-02990.00990.00956.00961.0010000097117000
2017-03-01994.00994.00957.00981.00105000102659000
2017-02-281000.001010.00972.00989.00148000147272000
2017-02-27952.00985.00941.00985.00125000120561000
2017-02-24938.00943.00930.00932.002000018682000
2017-02-23926.00950.00925.00938.003900036573000
2017-02-22935.00940.00923.00929.003600033487000
2017-02-21927.00936.00922.00930.007200066843000
2017-02-20972.00972.00930.00937.008900083981000
2017-02-17999.00999.00974.00975.007200071305000
2017-02-161008.001030.00963.00990.00164000164172000
2017-02-15953.00993.00953.00993.00121000118078000
2017-02-14911.00944.00911.00941.003800035447000
2017-02-13908.00939.00908.00915.005800053435000
2017-02-10906.00925.00893.00914.006400058109000
2017-02-09940.00945.00895.00906.009000082778000
2017-02-08958.00965.00935.00944.003900037097000
2017-02-07937.00976.00925.00958.004300040649000
2017-02-06935.00949.00918.00930.006100057099000
2017-02-03984.00984.00909.00922.00202000189226000
2017-02-021020.001020.00971.00974.00196000194157000
2017-02-011008.001041.001006.001022.00124000127322000
2017-01-311015.001059.00990.001038.00712000728738000
2017-01-30976.00976.00976.00976.001700016592000
2017-01-27869.00869.00809.00826.00158000132278000
2017-01-26820.00869.00820.00859.00145000122374000
2017-01-25784.00845.00784.00816.00146000118064000
2017-01-24774.00777.00753.00777.0010300079150000
2017-01-23740.00777.00727.00773.00235000177179000
2017-01-20670.00735.00670.00725.00230000163244000
2017-01-19670.00681.00666.00669.005600037746000
2017-01-18664.00673.00662.00671.002700017998000
2017-01-17672.00674.00662.00674.006800045437000
2017-01-16693.00693.00665.00680.007800052815000
2017-01-13681.00694.00679.00688.004000027411000
2017-01-12692.00702.00670.00686.008600058984000
2017-01-11690.00699.00687.00693.006800047102000
2017-01-10700.00703.00687.00695.005000034801000
2017-01-06700.00715.00692.00696.005300037066000
2017-01-05706.00720.00703.00712.006200044127000
2017-01-04692.00711.00692.00700.0010900076050000
2016-12-30685.00696.00683.00695.007400051039000
2016-12-29702.00707.00693.00696.007400051827000
2016-12-28697.00720.00697.00712.007700054764000
2016-12-27710.00710.00697.00700.0011000077630000
2016-12-26730.00731.00716.00716.009000065265000
2016-12-22694.00700.00683.00693.006600045749000
2016-12-21707.00707.00683.00684.0012000083441000
2016-12-20723.00729.00701.00706.0010000071290000
2016-12-19720.00744.00714.00723.00290000211196000
2016-12-16637.00694.00637.00694.00185000122959000
2016-12-15647.00649.00626.00634.005700036342000
2016-12-14649.00658.00643.00645.003800024663000
2016-12-13649.00650.00632.00648.007600048754000
2016-12-12670.00670.00635.00652.009500062453000
2016-12-09636.00679.00631.00660.00290000189002000
2016-12-08602.00610.00602.00607.004200025426000
2016-12-07640.00640.00600.00600.0016000098262000
2016-12-06646.00658.00631.00640.00179000115336000
2016-12-05608.00650.00608.00636.00185000115845000
2016-12-02592.00625.00563.00585.00446000264282000
2016-12-01601.00602.00600.00602.00236000141926000
2016-11-30490.00519.00490.00502.0018500093313000
2016-11-29486.00486.00470.00474.002900013868000
2016-11-28482.00490.00482.00486.00130006295000
2016-11-25487.00498.00471.00476.006500031485000
2016-11-24470.00497.00468.00487.005900028624000
2016-11-22485.00485.00468.00468.003200015111000
2016-11-21469.00483.00468.00481.004300020402000
2016-11-18479.00483.00457.00461.005800027085000
2016-11-17477.00485.00474.00479.004200020077000
2016-11-16503.00504.00480.00486.005800028416000
2016-11-15482.00500.00469.00500.007600036835000
2016-11-14510.00516.00486.00486.006900034726000
2016-11-11538.00541.00491.00499.0015700082181000
2016-11-10485.00525.00480.00525.0013900070230000
2016-11-09500.00500.00435.00465.00264000122340000
2016-11-08471.00505.00470.00492.00220000107688000
2016-11-07465.00470.00443.00461.0011200051424000
2016-11-04422.00452.00410.00449.008900037974000
2016-11-02435.00445.00425.00428.009300040272000
2016-11-01430.00446.00425.00442.0014000061171000
2016-10-31433.00450.00422.00422.0013300057673000
2016-10-28406.00425.00402.00421.009200038489000
2016-10-27422.00422.00391.00399.0011600047099000
2016-10-26430.00436.00405.00416.0020000084158000
2016-10-25430.00439.00400.00436.00401000170060000
2016-10-24413.00430.00413.00420.0014200059696000
2016-10-21405.00408.00402.00408.003200013001000
2016-10-20396.00405.00396.00405.004200016837000
2016-10-19388.00394.00388.00394.00250009805000
2016-10-18391.00391.00382.00390.003700014391000
2016-10-17396.00397.00384.00388.005200020378000
2016-10-14368.00372.00368.00372.0070002584000
2016-10-13372.00372.00366.00372.00140005178000
2016-10-12376.00384.00351.00356.005700020841000
2016-10-11385.00385.00365.00371.006600024651000
2016-10-07390.00390.00371.00385.004600017452000
2016-10-06401.00401.00388.00394.004900019267000
2016-10-05393.00399.00393.00398.00160006360000
2016-10-04403.00403.00372.00393.004800018820000
2016-10-03403.00411.00403.00404.004300017428000
2016-09-30407.00427.00403.00404.007000028856000
2016-09-29412.00419.00392.00411.0013100053036000
2016-09-28380.00431.00369.00400.00986000395440000
2016-09-27388.00388.00388.00388.007900030652000
2016-09-26308.00320.00304.00308.0019900062207000
2016-09-23300.00311.00292.00305.0010200030818000
2016-09-21276.00300.00269.00300.008000022575000
2016-09-20266.00272.00265.00272.00220005920000
2016-09-16266.00270.00265.00270.00190005057000
2016-09-15263.00268.00263.00266.0090002382000
2016-09-14264.00264.00261.00261.0050001311000
2016-09-13268.00268.00260.00260.00180004693000
2016-09-12268.00268.00260.00260.00280007394000
2016-09-09271.00272.00271.00272.0050001357000
2016-09-08278.00278.00274.00274.002000552000
2016-09-07272.00279.00271.00278.00200005471000
2016-09-06277.00277.00275.00275.00140003872000
2016-09-05275.00282.00275.00279.00110003067000
2016-09-02274.00276.00271.00272.0090002460000
2016-09-01280.00280.00275.00275.00220006138000
2016-08-31290.00292.00283.00283.00260007469000
2016-08-30275.00290.00275.00290.004600013239000
2016-08-29270.00275.00268.00274.0070001902000
2016-08-26285.00285.00275.00275.0070001969000
2016-08-25278.00280.00275.00280.00130003608000
2016-08-24260.00270.00260.00270.00130003452000
2016-08-23259.00265.00259.00265.0060001569000
2016-08-22263.00265.00261.00261.0060001578000
2016-08-19262.00263.00262.00263.002000525000
2016-08-18262.00264.00262.00264.002000526000
2016-08-17265.00273.00265.00265.00100002674000
2016-08-16258.00269.00258.00265.00100002647000
2016-08-15254.00265.00251.00265.00300007710000
2016-08-12254.00255.00252.00255.0060001522000
2016-08-10258.00258.00255.00255.0090002310000
2016-08-09261.00261.00254.00257.00340008700000
2016-08-08262.00265.00261.00262.00160004213000
2016-08-05265.00272.00265.00267.00200005351000
2016-08-04265.00272.00265.00272.00210005634000
2016-08-03263.00269.00261.00265.00340009029000
2016-08-02290.00290.00265.00270.005700016116000
2016-08-01261.00299.00251.00279.0027100074225000
2016-07-29254.00290.00242.00257.001365000361258000
2016-07-28212.00214.00212.00214.002000426000
2016-07-27214.00214.00214.00214.004000856000
2016-07-26212.00212.00212.00212.003000636000
2016-07-25208.00208.00207.00207.004000829000
2016-07-22207.00207.00207.00207.001000207000
2016-07-2100
2016-07-2000
2016-07-19198.00207.00198.00207.003000608000
2016-07-1500
2016-07-14200.00201.00200.00201.0060001203000
2016-07-13203.00203.00203.00203.001000203000
2016-07-12209.00209.00202.00202.00110002276000
2016-07-11200.00201.00199.00201.00110002200000
2016-07-08205.00205.00200.00200.0070001412000
2016-07-07203.00205.00203.00205.002000408000
2016-07-06196.00199.00195.00198.0070001376000
2016-07-05197.00197.00197.00197.002000394000
2016-07-04194.00194.00193.00194.00140002711000
2016-07-01194.00194.00194.00194.001000194000
2016-06-30192.00197.00192.00194.003000583000
2016-06-2900
2016-06-2800
2016-06-27196.00196.00196.00196.0060001176000
2016-06-24193.00193.00187.00187.00130002471000
2016-06-23191.00194.00191.00194.005000964000
2016-06-2200
2016-06-21192.00192.00192.00192.001000192000
2016-06-20190.00191.00190.00191.0060001141000
2016-06-1700
2016-06-16195.00195.00190.00190.00130002503000
2016-06-15199.00199.00199.00199.001000199000
2016-06-14201.00201.00200.00200.004000801000
2016-06-13205.00205.00205.00205.001000205000
2016-06-10213.00213.00213.00213.0050001065000
2016-06-09218.00218.00210.00214.0070001499000
2016-06-08208.00212.00208.00212.0060001260000
2016-06-07208.00208.00208.00208.001000208000
2016-06-0600
2016-06-0300
2016-06-02210.00212.00210.00212.002000422000
2016-06-01210.00210.00210.00210.002000420000
2016-05-31203.00205.00203.00205.0080001631000
2016-05-30199.00201.00199.00201.004000800000
2016-05-27201.00201.00198.00198.0060001197000
2016-05-26197.00197.00197.00197.002000394000
2016-05-25193.00193.00193.00193.001000193000
2016-05-24190.00192.00190.00192.0070001332000
2016-05-23192.00192.00192.00192.002000384000
2016-05-2000
2016-05-19192.00192.00192.00192.001000192000

   ※ 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