[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 
2017-09-22757.00769.00743.00749.005600042171000
2017-09-21751.00770.00750.00762.004600035048000
2017-09-20770.00771.00738.00746.005100038386000
2017-09-19770.00788.00767.00767.0010200079023000
2017-09-15731.00757.00723.00755.006600049144000
2017-09-14731.00732.00726.00731.003000021877000
2017-09-13741.00743.00725.00725.003300024186000
2017-09-12714.00739.00708.00739.008300060458000
2017-09-11700.00714.00698.00701.003100021856000
2017-09-08691.00701.00689.00690.003500024272000
2017-09-07706.00709.00694.00694.001700011925000
2017-09-06682.00708.00682.00708.003700025740000
2017-09-05726.00746.00661.00693.0014200098377000
2017-09-04757.00757.00725.00727.0011600085760000
2017-09-01746.00767.00739.00766.00141000106767000
2017-08-31722.00740.00721.00734.006900050485000
2017-08-30740.00749.00726.00726.006500048057000
2017-08-29705.00740.00696.00736.0011000079250000
2017-08-28701.00706.00692.00697.002300016061000
2017-08-25699.00704.00695.00703.001900013288000
2017-08-24701.00713.00695.00704.0013300093301000
2017-08-23688.00735.00687.00731.0013200094071000
2017-08-22646.00692.00646.00684.004300028829000
2017-08-21666.00666.00646.00646.004800031418000
2017-08-18646.00674.00642.00658.004100026929000
2017-08-17666.00682.00658.00661.008000053540000
2017-08-16649.00676.00649.00666.009400062168000
2017-08-15649.00666.00648.00649.003800024981000
2017-08-14641.00653.00632.00645.005700036583000
2017-08-10677.00680.00651.00651.005900039184000
2017-08-09695.00696.00664.00673.00149000100392000
2017-08-08723.00723.00703.00703.005200036943000
2017-08-07730.00731.00706.00715.007100050967000
2017-08-04730.00739.00721.00728.008800064245000
2017-08-03706.00755.00702.00727.00243000176886000
2017-08-02666.00713.00660.00698.00175000119780000
2017-08-01678.00682.00646.00666.00165000109841000
2017-07-31718.00718.00633.00680.00846000578010000
2017-07-28623.00623.00623.00623.005300033019000
2017-07-27510.00530.00510.00523.007200037508000
2017-07-26506.00511.00506.00509.002300011692000
2017-07-25506.00511.00506.00508.00120006095000
2017-07-24508.00508.00506.00506.0070003553000
2017-07-21505.00506.00505.00505.00100005051000
2017-07-20504.00508.00504.00504.00160008091000
2017-07-19508.00508.00503.00503.00170008597000
2017-07-18503.00505.00503.00505.00190009567000
2017-07-14507.00507.00505.00505.00150007587000
2017-07-13512.00513.00506.00507.003100015762000
2017-07-12512.00512.00509.00512.002800014294000
2017-07-11518.00520.00513.00514.003300017045000
2017-07-10515.00525.00512.00518.004200021771000
2017-07-07513.00513.00511.00512.00120006146000
2017-07-06512.00513.00511.00512.0070003584000
2017-07-05511.00515.00509.00512.00140007160000
2017-07-04511.00515.00508.00511.002800014336000
2017-07-03515.00515.00509.00509.00140007155000
2017-06-30509.00515.00508.00515.00160008167000
2017-06-29510.00512.00508.00510.0090004591000
2017-06-28510.00511.00508.00508.002000010196000
2017-06-27517.00517.00509.00510.00140007150000
2017-06-26519.00520.00513.00517.002500012944000
2017-06-23517.00517.00508.00513.003800019445000
2017-06-22512.00522.00511.00515.004100021195000
2017-06-21516.00518.00511.00511.00190009741000
2017-06-20515.00522.00515.00517.004000020692000
2017-06-19526.00526.00512.00512.008700045049000
2017-06-16550.00550.00529.00530.007200038921000
2017-06-15554.00554.00551.00551.002300012705000
2017-06-14554.00554.00553.00554.0040002215000
2017-06-13554.00563.00554.00554.001800010010000
2017-06-12567.00567.00556.00556.001900010635000
2017-06-09564.00570.00563.00563.00170009630000
2017-06-08572.00572.00563.00564.001800010219000
2017-06-07557.00585.00556.00573.004000022621000
2017-06-06575.00578.00560.00562.006300035712000
2017-06-05578.00581.00573.00577.003800021885000
2017-06-02579.00585.00573.00576.002300013296000
2017-06-01576.00587.00574.00574.002700015624000
2017-05-31570.00586.00570.00578.002200012703000
2017-05-30584.00584.00570.00570.001800010375000
2017-05-29580.00586.00580.00580.002700015683000
2017-05-26592.00592.00582.00585.002400014053000
2017-05-25600.00602.00591.00592.005400032299000
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

   ※ 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