[4403 東証1部] 日油 日足 時系列データ

[4403 東証1部] 日油 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181432.001442.001427.001427.00495000709146000
2017-08-171450.001466.001438.001458.00450000655769000
2017-08-161444.001463.001443.001444.00567000822710000
2017-08-151450.001466.001439.001458.00576000837699000
2017-08-141427.001440.001423.001426.00622000889598000
2017-08-101449.001456.001429.001432.00558000802537000
2017-08-091458.001463.001429.001442.00635000915636000
2017-08-081474.001485.001464.001471.00622000915309000
2017-08-071449.001478.001447.001474.008690001276608000
2017-08-041451.001457.001432.001442.009450001363594000
2017-08-031411.001447.001386.001442.0032530004621486000
2017-08-021490.001514.001391.001455.0020990003053601000
2017-08-011494.001507.001481.001489.00437000650968000
2017-07-311484.001507.001484.001500.00663000993506000
2017-07-281532.001532.001487.001496.009350001402357000
2017-07-271538.001549.001528.001532.007610001171514000
2017-07-261578.001579.001535.001542.008050001247454000
2017-07-251590.001590.001569.001570.00496000781018000
2017-07-241599.001602.001577.001591.008010001274181000
2017-07-211611.001624.001587.001611.0010980001762711000
2017-07-201579.001581.001562.001579.007280001146870000
2017-07-191577.001608.001561.001575.0019540003094797000
2017-07-181500.001511.001496.001502.007080001062505000
2017-07-141520.001520.001501.001506.007260001094672000
2017-07-131506.001536.001501.001530.00600000913929000
2017-07-121498.001525.001497.001515.007460001126630000
2017-07-111480.001496.001476.001496.00384000571118000
2017-07-101448.001479.001439.001477.00591000867125000
2017-07-071435.001450.001434.001440.00534000769402000
2017-07-061419.001445.001417.001439.00474000680544000
2017-07-051411.001432.001403.001426.00486000689333000
2017-07-041448.001454.001412.001417.00424000604420000
2017-07-031421.001446.001421.001438.00691000992104000
2017-06-301436.001444.001423.001430.00518000741568000
2017-06-291462.001462.001448.001453.00253000368115000
2017-06-281455.001469.001450.001451.00233000339766000
2017-06-271450.001457.001440.001457.00353000512235000
2017-06-261428.001447.001426.001443.00301000433685000
2017-06-231424.001436.001417.001426.00401000572498000
2017-06-221417.001425.001408.001421.00567000804682000
2017-06-211425.001433.001406.001419.00567000807332000
2017-06-201403.001436.001399.001410.0010420001476737000
2017-06-191392.001404.001374.001389.0011520001600177000
2017-06-161416.001417.001387.001392.0010980001537404000
2017-06-151431.001431.001412.001417.00525000745505000
2017-06-141437.001454.001420.001424.009000001287984000
2017-06-131437.001450.001437.001437.00459000661962000
2017-06-121432.001452.001431.001447.00569000821759000
2017-06-091452.001461.001445.001450.00423000614240000
2017-06-081461.001474.001455.001458.00462000676441000
2017-06-071462.001464.001456.001458.00392000572218000
2017-06-061458.001470.001454.001462.00499000729623000
2017-06-051446.001462.001440.001459.00398000579021000
2017-06-021458.001460.001441.001451.007620001104378000
2017-06-011443.001454.001433.001448.00497000718397000
2017-05-311436.001448.001434.001438.007290001050367000
2017-05-301428.001445.001424.001444.007150001025802000
2017-05-291414.001426.001400.001425.00667000945741000
2017-05-261405.001415.001398.001414.00659000928914000
2017-05-251405.001413.001401.001409.00481000677420000
2017-05-241407.001410.001398.001409.00380000533821000
2017-05-231394.001405.001390.001399.00545000761595000
2017-05-221380.001396.001378.001396.00640000889789000
2017-05-191363.001378.001357.001374.00479000655727000
2017-05-181360.001372.001359.001366.00593000810732000
2017-05-171363.001380.001363.001380.0010360001423845000
2017-05-161350.001360.001337.001355.009300001255690000
2017-05-151328.001337.001322.001336.00695000925411000
2017-05-121328.001335.001320.001328.0010850001440231000
2017-05-111310.001344.001310.001337.0012140001619182000
2017-05-101349.001356.001284.001327.0024350003240664000
2017-05-091331.001334.001317.001334.0012430001651527000
2017-05-081310.001335.001310.001334.0013950001848823000
2017-05-021285.001297.001283.001297.0011190001446897000
2017-05-011265.001290.001258.001290.009500001218529000
2017-04-281250.001257.001248.001256.00685000858400000
2017-04-271235.001255.001232.001255.00729000908900000
2017-04-261244.001249.001231.001238.0014590001805411000
2017-04-251231.001237.001222.001236.008290001020557000
2017-04-241215.001223.001208.001222.0010850001320778000
2017-04-211189.001196.001184.001194.00489000582018000
2017-04-201188.001193.001180.001183.00550000652681000
2017-04-191169.001184.001168.001182.00684000806864000
2017-04-181165.001183.001165.001176.00460000539952000
2017-04-171151.001165.001145.001164.00448000518946000
2017-04-141168.001170.001158.001161.00314000365320000
2017-04-131173.001176.001165.001171.00435000509232000
2017-04-121200.001200.001179.001180.00551000652968000
2017-04-111203.001213.001197.001207.00385000464029000
2017-04-101201.001219.001196.001213.00554000669742000
2017-04-071210.001222.001204.001212.009550001159608000
2017-04-061215.001219.001201.001206.009880001193739000
2017-04-051215.001226.001211.001217.0010110001230215000
2017-04-041205.001209.001196.001206.009920001194119000
2017-04-031183.001208.001175.001204.008690001039076000
2017-03-311193.001202.001180.001182.0010380001234731000
2017-03-301193.001199.001189.001193.00503000600094000
2017-03-291197.001199.001187.001195.00430000513490000
2017-03-281189.001200.001183.001191.00793000944663000
2017-03-271167.001184.001167.001174.00394000462978000
2017-03-241177.001195.001169.001190.00627000744726000
2017-03-231171.001171.001156.001163.00352000409011000
2017-03-221162.001176.001160.001160.00563000657385000
2017-03-211174.001193.001167.001185.00506000598244000
2017-03-171195.001200.001187.001190.00392000467576000
2017-03-161186.001208.001183.001204.00532000638391000
2017-03-151200.001200.001188.001189.00545000650120000
2017-03-141219.001220.001197.001200.009590001153672000
2017-03-131210.001223.001206.001219.0013540001647470000
2017-03-101190.001203.001180.001201.0012420001482087000
2017-03-091173.001185.001161.001178.0022570002647484000
2017-03-081195.001198.001175.001178.0018400002174629000
2017-03-071210.001211.001202.001208.00470000567520000
2017-03-061211.001214.001204.001210.00616000745536000
2017-03-031211.001220.001199.001209.00595000718686000
2017-03-021241.001245.001208.001213.0015520001890867000
2017-03-011224.001233.001215.001230.00695000852959000
2017-02-281221.001239.001221.001221.00550000675712000
2017-02-271223.001231.001215.001224.008760001071419000
2017-02-241245.001248.001229.001234.00474000586652000
2017-02-231257.001262.001240.001244.00427000532048000
2017-02-221263.001266.001248.001257.00305000382581000
2017-02-211267.001269.001258.001263.00392000495068000
2017-02-201255.001267.001251.001264.00473000596529000
2017-02-171269.001272.001259.001266.00449000568141000
2017-02-161279.001282.001263.001273.00319000405397000
2017-02-151284.001292.001274.001279.00343000439000000
2017-02-141294.001307.001280.001280.00393000506996000
2017-02-131290.001326.001277.001285.007850001016961000
2017-02-101262.001297.001245.001290.0016540002111561000
2017-02-091211.001255.001197.001243.0010160001254813000
2017-02-081167.001247.001159.001211.0011080001328110000
2017-02-071163.001175.001149.001166.00627000730071000
2017-02-061188.001188.001166.001176.00432000507599000
2017-02-031181.001194.001174.001176.00332000391818000
2017-02-021199.001199.001174.001177.00285000337244000
2017-02-011180.001200.001173.001196.00309000368080000
2017-01-311175.001192.001175.001184.00475000562107000
2017-01-301191.001194.001175.001192.00372000442252000
2017-01-271212.001213.001192.001194.00565000677328000
2017-01-261194.001218.001180.001215.008860001065803000
2017-01-251175.001186.001154.001185.00546000641621000
2017-01-241141.001165.001141.001160.00493000570916000
2017-01-231155.001169.001147.001163.00285000331164000
2017-01-201150.001175.001150.001168.00279000325320000
2017-01-191170.001173.001151.001159.00334000387242000
2017-01-181153.001153.001133.001150.00346000395349000
2017-01-171169.001169.001150.001152.00381000441678000
2017-01-161167.001178.001155.001174.00392000459304000
2017-01-131168.001179.001166.001179.00461000541884000
2017-01-121169.001178.001166.001176.00437000512329000
2017-01-111176.001196.001174.001183.00575000682230000
2017-01-101180.001184.001162.001176.008660001016817000
2017-01-061128.001172.001128.001167.00861000999431000
2017-01-051157.001168.001147.001153.00610000705850000
2017-01-041119.001152.001118.001149.00540000617200000
2016-12-301105.001126.001102.001125.00507000567513000
2016-12-291108.001116.001102.001105.00505000559116000
2016-12-281113.001123.001113.001122.00537000601476000
2016-12-271127.001129.001116.001120.00222000248606000
2016-12-261125.001134.001117.001121.00612000688158000
2016-12-221114.001117.001111.001113.00373000415434000
2016-12-211117.001117.001099.001109.00654000723996000
2016-12-201092.001120.001091.001116.00697000773449000
2016-12-191078.001104.001074.001090.0010700001165967000
2016-12-161090.001091.001083.001084.00695000755020000
2016-12-151072.001080.001062.001073.00605000648285000
2016-12-141085.001085.001069.001072.00286000306956000
2016-12-131064.001086.001064.001083.00782000840258000
2016-12-121100.001100.001055.001062.00878000938326000
2016-12-091092.001098.001078.001083.0011690001271681000
2016-12-081055.001093.001053.001092.0010860001172001000
2016-12-071045.001048.001038.001043.00567000591112000
2016-12-061032.001053.001024.001028.0012300001269640000
2016-12-051023.001037.001005.001011.0012540001272341000
2016-12-021051.001059.001031.001042.009860001025960000
2016-12-011071.001079.001055.001060.00807000860223000
2016-11-301053.001064.001039.001059.0012280001295594000
2016-11-291059.001059.001040.001047.009800001023672000
2016-11-281076.001076.001065.001073.00469000502294000
2016-11-251090.001091.001071.001076.00453000489800000
2016-11-241087.001087.001077.001083.00346000374438000
2016-11-221073.001075.001060.001072.00267000285747000
2016-11-211073.001078.001068.001071.00218000233590000
2016-11-181079.001084.001067.001072.00400000428784000
2016-11-171054.001081.001051.001077.00456000488214000
2016-11-161076.001076.001049.001058.00514000544102000
2016-11-151055.001075.001043.001072.00784000833724000
2016-11-141040.001066.001040.001060.00432000457140000
2016-11-111065.001068.001027.001032.00437000455521000
2016-11-101120.001120.001054.001061.00748000800438000
2016-11-091042.001042.00984.00993.00667000669272000
2016-11-081044.001045.001033.001039.00398000413201000
2016-11-071070.001079.001039.001044.00648000679181000
2016-11-041052.001077.001046.001062.0018720001987976000
2016-11-021101.001115.001054.001071.0012840001390788000
2016-11-011141.001141.001111.001119.00645000723162000
2016-10-311127.001144.001127.001143.00492000559478000
2016-10-281122.001132.001112.001127.0015610001755691000
2016-10-271128.001131.001116.001121.00370000415219000
2016-10-261125.001136.001125.001134.00418000473053000
2016-10-251120.001133.001114.001124.00601000674881000
2016-10-241102.001122.001100.001118.00517000575671000
2016-10-211114.001116.001109.001112.00368000409337000
2016-10-201110.001118.001108.001114.00425000473021000
2016-10-191095.001115.001091.001106.00613000677168000
2016-10-181071.001095.001071.001088.00524000569161000
2016-10-171058.001073.001058.001073.00331000353305000
2016-10-141075.001078.001064.001069.00444000475555000
2016-10-131080.001088.001072.001079.00612000661390000
2016-10-121058.001078.001054.001066.00538000574629000
2016-10-111070.001084.001067.001078.00535000575495000
2016-10-071052.001070.001048.001068.00560000594130000
2016-10-061053.001057.001043.001053.00354000371932000
2016-10-051049.001069.001047.001053.00557000587835000
2016-10-041033.001049.001028.001046.00296000308522000
2016-10-031035.001038.001023.001025.00269000276972000
2016-09-301020.001026.001016.001023.00241000246200000
2016-09-291030.001045.001025.001039.00497000514976000
2016-09-281008.001020.001005.001020.00290000293533000
2016-09-27977.001018.00976.001018.00573000572995000
2016-09-261007.001007.00995.00995.00253000252744000
2016-09-231018.001018.001001.001007.00472000475350000
2016-09-21972.001013.00968.001011.00687000682234000
2016-09-20964.00985.00960.00979.00414000405117000
2016-09-16971.00979.00968.00973.00413000401874000
2016-09-15967.00976.00965.00970.00326000316297000
2016-09-14973.00985.00973.00977.00396000387577000
2016-09-13979.00990.00976.00988.00215000211763000
2016-09-12976.00981.00970.00974.00346000336884000
2016-09-09987.00992.00982.00988.00311000306946000
2016-09-081002.001002.00987.00994.00306000304140000
2016-09-07996.001002.00992.00999.00355000354258000
2016-09-06997.001007.00995.001003.00254000254709000
2016-09-051003.001007.00992.001000.00299000299691000
2016-09-02996.001003.00991.00996.00504000501941000
2016-09-011027.001030.00994.001010.00916000924960000
2016-08-311020.001045.001020.001045.00920000954591000
2016-08-30988.001020.00984.001015.0011500001160616000
2016-08-29988.00993.00977.00979.00433000426265000
2016-08-26980.00981.00967.00971.00385000375169000
2016-08-25971.00979.00965.00977.00420000409385000
2016-08-24951.00967.00951.00967.00179000172082000
2016-08-23950.00958.00946.00951.00249000237030000
2016-08-22958.00959.00946.00956.00326000310566000
2016-08-19945.00958.00943.00952.00325000309019000
2016-08-18955.00955.00946.00946.00318000302247000
2016-08-17960.00965.00956.00963.00353000339039000
2016-08-16986.00986.00965.00965.00384000373643000
2016-08-15983.00984.00972.00974.00152000148453000

   ※ 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