[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 
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
2016-05-18192.00192.00192.00192.001000192000
2016-05-17190.00191.00190.00191.00130002473000
2016-05-16194.00194.00190.00190.00100001915000
2016-05-13199.00199.00190.00191.00230004514000
2016-05-12233.00234.00203.00203.00250005458000
2016-05-11226.00226.00226.00226.001000226000
2016-05-10223.00231.00223.00231.0060001346000
2016-05-09220.00220.00212.00219.00140003044000
2016-05-06220.00220.00220.00220.001000220000
2016-05-02220.00220.00220.00220.002000440000
2016-04-28221.00222.00221.00221.0050001106000
2016-04-27228.00228.00222.00222.0060001350000
2016-04-26230.00230.00223.00223.0050001130000
2016-04-25226.00226.00223.00223.0060001347000
2016-04-22223.00224.00223.00224.002000447000
2016-04-21227.00229.00225.00229.00120002728000
2016-04-20217.00219.00217.00218.003000654000
2016-04-19218.00218.00216.00217.0050001085000
2016-04-18216.00217.00216.00217.002000433000
2016-04-15215.00215.00213.00215.0080001718000
2016-04-14225.00225.00209.00217.00440009364000
2016-04-1300
2016-04-1200
2016-04-11221.00221.00221.00221.0050001105000
2016-04-08215.00215.00215.00215.002000430000
2016-04-0700
2016-04-06219.00220.00215.00215.00110002394000
2016-04-05225.00225.00222.00222.003000672000
2016-04-04229.00231.00229.00231.003000691000
2016-04-01236.00236.00232.00232.00120002800000
2016-03-31238.00238.00236.00237.0070001658000
2016-03-30234.00238.00234.00238.003000710000
2016-03-29241.00242.00235.00235.004000959000
2016-03-28235.00235.00235.00235.0060001410000
2016-03-25230.00232.00230.00232.002000462000
2016-03-24227.00227.00227.00227.001000227000
2016-03-23228.00229.00227.00227.004000912000
2016-03-22230.00230.00227.00227.003000684000
2016-03-18232.00232.00230.00230.0060001386000
2016-03-17248.00248.00233.00233.00320007702000
2016-03-16250.00254.00248.00254.00140003506000
2016-03-15240.00258.00235.00250.008500020695000
2016-03-14219.00226.00219.00225.00180004000000
2016-03-11214.00214.00214.00214.004000856000
2016-03-10219.00220.00217.00220.00100002189000
2016-03-09215.00217.00215.00217.004000862000
2016-03-08216.00216.00216.00216.001000216000
2016-03-07212.00216.00212.00216.003000641000
2016-03-04206.00212.00206.00212.0060001252000
2016-03-03209.00210.00209.00210.002000419000
2016-03-02200.00205.00200.00205.00110002221000
2016-03-01200.00200.00200.00200.00100002000000
2016-02-29202.00209.00198.00201.0060001214000
2016-02-26194.00196.00193.00193.0070001359000
2016-02-25183.00185.00183.00185.005000918000
2016-02-24185.00185.00183.00183.002000368000
2016-02-2300
2016-02-2200
2016-02-19187.00187.00187.00187.001000187000
2016-02-18186.00186.00186.00186.001000186000
2016-02-17188.00188.00188.00188.001000188000
2016-02-16176.00187.00176.00187.0080001464000
2016-02-15181.00181.00180.00180.004000721000
2016-02-12189.00189.00180.00180.00120002214000
2016-02-10200.00200.00193.00193.00200003946000
2016-02-09205.00205.00201.00202.00110002226000
2016-02-08206.00210.00206.00206.00110002290000
2016-02-05207.00207.00206.00206.003000620000
2016-02-04209.00209.00208.00208.002000417000
2016-02-03210.00210.00208.00210.0080001676000
2016-02-02212.00212.00210.00211.0080001693000
2016-02-01211.00214.00210.00214.00180003814000
2016-01-29205.00208.00201.00208.00140002868000
2016-01-28210.00210.00205.00205.00190003944000
2016-01-27206.00206.00203.00204.00210004307000
2016-01-26201.00206.00196.00200.005400010815000
2016-01-25218.00218.00202.00212.0010100021144000
2016-01-22224.00229.00222.00229.00120002694000
2016-01-21228.00228.00221.00223.00290006537000
2016-01-20236.00236.00231.00235.0070001629000
2016-01-19238.00238.00232.00232.00120002809000
2016-01-18238.00238.00238.00238.0070001666000
2016-01-15244.00244.00238.00238.00150003612000
2016-01-14243.00243.00231.00236.00360008483000
2016-01-13256.00256.00245.00245.00350008699000
2016-01-12270.00270.00253.00255.00260006924000
2016-01-08270.00270.00270.00270.00100002700000
2016-01-07270.00270.00270.00270.00150004050000
2016-01-06271.00271.00270.00270.00170004600000
2016-01-05270.00270.00270.00270.00210005670000
2016-01-04271.00271.00271.00271.001000271000
2015-12-30271.00272.00269.00269.00210005669000
2015-12-29271.00275.00271.00275.0040001088000
2015-12-28271.00273.00270.00273.00120003254000
2015-12-25273.00274.00271.00273.00190005172000
2015-12-24278.00291.00275.00279.00330009373000
2015-12-22283.00283.00277.00277.0060001678000
2015-12-21280.00285.00280.00282.00180005073000
2015-12-18281.00281.00281.00281.001000281000
2015-12-17273.00286.00273.00283.00140003946000
2015-12-16270.00275.00270.00272.00230006239000
2015-12-15278.00278.00270.00271.00130003562000
2015-12-14271.00280.00270.00273.00310008545000
2015-12-11276.00276.00269.00271.00350009453000
2015-12-10274.00274.00272.00273.00100002733000
2015-12-09276.00280.00275.00280.0090002483000
2015-12-08280.00280.00276.00280.00110003064000
2015-12-07285.00285.00280.00280.00190005365000
2015-12-04280.00280.00280.00280.0050001400000
2015-12-03284.00285.00283.00284.00230006533000
2015-12-02284.00284.00284.00284.003000852000
2015-12-01281.00284.00279.00284.0050001405000
2015-11-30280.00285.00280.00281.0050001410000
2015-11-27282.00282.00280.00280.00100002813000
2015-11-26276.00281.00276.00280.00140003904000

   ※ 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