[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 
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
2016-08-12989.00991.00978.00987.00511000503853000
2016-08-10984.00988.00979.00982.00458000449912000
2016-08-09966.00987.00961.00987.00565000552723000
2016-08-08962.00973.00960.00969.00541000523236000
2016-08-05965.00966.00945.00952.00603000575708000
2016-08-04950.00977.00948.00969.0014150001364842000
2016-08-03852.00954.00840.00951.0021330001926000000
2016-08-02865.00875.00862.00867.00347000301811000
2016-08-01886.00886.00861.00878.00303000264978000
2016-07-29894.00900.00873.00892.00357000317021000
2016-07-28893.00904.00887.00896.00404000362397000
2016-07-27887.00912.00882.00904.00587000529365000
2016-07-26883.00883.00868.00875.00428000374298000
2016-07-25881.00891.00881.00883.00303000268049000
2016-07-22873.00880.00871.00880.00504000441675000
2016-07-21873.00884.00872.00880.00694000610273000
2016-07-20861.00862.00843.00861.00373000318981000
2016-07-19860.00867.00856.00862.00489000421362000
2016-07-15864.00864.00849.00856.00370000316676000
2016-07-14862.00864.00855.00858.00364000312765000
2016-07-13867.00867.00855.00858.00516000443965000
2016-07-12834.00848.00826.00838.00869000728482000
2016-07-11807.00831.00807.00822.00600000491542000
2016-07-08820.00827.00803.00803.00609000496307000
2016-07-07820.00828.00815.00819.00744000610468000
2016-07-06829.00829.00812.00820.00630000515488000
2016-07-05836.00846.00833.00842.00268000225258000
2016-07-04847.00847.00839.00843.00433000364749000
2016-07-01845.00862.00838.00853.00419000357188000
2016-06-30850.00862.00844.00845.00619000527320000
2016-06-29817.00851.00815.00835.00937000784008000
2016-06-28798.00815.00795.00808.00394000317122000
2016-06-27805.00812.00795.00810.00512000412932000
2016-06-24857.00864.00782.00786.00556000452203000
2016-06-23851.00856.00849.00856.00236000201218000
2016-06-22868.00868.00853.00858.00381000327864000
2016-06-21855.00870.00848.00868.00429000368746000
2016-06-20845.00872.00845.00868.00611000526531000
2016-06-17847.00862.00824.00833.0018250001535114000
2016-06-16865.00866.00837.00839.00701000597594000
2016-06-15874.00878.00863.00865.00680000591894000
2016-06-14876.00882.00871.00874.00616000539104000
2016-06-13899.00899.00873.00875.00562000496846000
2016-06-10915.00915.00908.00912.00582000531063000
2016-06-09925.00925.00917.00921.00496000456598000
2016-06-08932.00937.00923.00931.00540000500961000
2016-06-07936.00941.00930.00932.00642000599553000
2016-06-06927.00938.00920.00937.00419000389494000
2016-06-03922.00942.00922.00941.00599000557680000
2016-06-02940.00943.00914.00916.00738000682788000
2016-06-01960.00960.00944.00947.00432000411141000
2016-05-31947.00965.00942.00965.00459000439808000
2016-05-30935.00947.00933.00947.00356000335108000
2016-05-27928.00935.00924.00933.00338000314565000
2016-05-26921.00931.00921.00928.00392000362935000
2016-05-25931.00932.00916.00918.00418000384506000
2016-05-24927.00935.00915.00916.00628000581043000
2016-05-23934.00934.00924.00927.00556000515497000
2016-05-20926.00939.00926.00939.00520000485475000
2016-05-19925.00931.00919.00926.00491000453761000
2016-05-18929.00935.00917.00925.00596000551044000
2016-05-17911.00934.00907.00929.00771000710812000
2016-05-16919.00926.00909.00911.00661000606853000
2016-05-13924.00933.00914.00928.00555000513228000
2016-05-12915.00927.00912.00924.00769000707755000
2016-05-11906.00934.00906.00919.001026000946033000
2016-05-10871.00906.00865.00906.001118000993986000
2016-05-09855.00873.00855.00861.00640000551957000
2016-05-06844.00856.00840.00845.00527000445586000
2016-05-02826.00849.00826.00840.00638000534496000
2016-04-28890.00894.00867.00869.00737000646394000
2016-04-27887.00891.00880.00883.00561000495605000
2016-04-26880.00892.00871.00887.00790000699196000
2016-04-25883.00883.00868.00877.00579000505971000
2016-04-22857.00872.00854.00872.00539000465214000
2016-04-21848.00855.00844.00855.00573000487601000
2016-04-20842.00848.00834.00839.00510000428394000
2016-04-19830.00837.00824.00836.00465000387340000
2016-04-18804.00817.00799.00812.00319000258789000
2016-04-15823.00832.00823.00829.00535000442979000
2016-04-14820.00828.00816.00828.00616000507156000
2016-04-13799.00807.00794.00802.00392000313799000
2016-04-12785.00792.00779.00791.00372000292702000
2016-04-11785.00786.00768.00777.00402000311578000
2016-04-08758.00792.00753.00785.00639000494636000
2016-04-07760.00776.00760.00773.00463000357306000
2016-04-06765.00773.00759.00764.00684000523345000
2016-04-05777.00779.00764.00765.00715000550777000
2016-04-04779.00787.00771.00776.00386000300394000
2016-04-01799.00799.00773.00775.00662000515883000
2016-03-31820.00821.00798.00798.00418000336465000
2016-03-30811.00818.00805.00812.00330000267890000
2016-03-29807.00823.00807.00820.00308000252054000
2016-03-28820.00826.00813.00825.00385000316089000
2016-03-25803.00812.00797.00809.00462000372591000
2016-03-24793.00805.00786.00799.00526000420165000
2016-03-23810.00812.00798.00802.00546000439287000
2016-03-22810.00813.00785.00803.00972000776315000
2016-03-18808.00812.00796.00800.00499000400060000
2016-03-17814.00823.00801.00806.00734000595280000
2016-03-16822.00825.00804.00809.0012760001041541000
2016-03-15840.00841.00822.00826.0015860001314831000
2016-03-14844.00854.00841.00851.00436000369822000
2016-03-11823.00847.00819.00842.00628000523218000
2016-03-10823.00844.00823.00840.00280000234866000
2016-03-09810.00827.00805.00822.00528000432523000
2016-03-08829.00837.00812.00822.00353000290486000
2016-03-07840.00845.00832.00837.00289000242360000
2016-03-04834.00840.00823.00837.00314000261547000
2016-03-03822.00829.00817.00829.00229000188798000
2016-03-02825.00834.00822.00827.00383000317325000
2016-03-01805.00807.00789.00803.00266000212622000
2016-02-29821.00830.00805.00805.00610000499748000
2016-02-26823.00827.00803.00806.00205000166767000
2016-02-25805.00822.00804.00817.00249000202495000
2016-02-24781.00818.00781.00796.00409000327329000
2016-02-23795.00827.00792.00794.00502000405577000
2016-02-22773.00797.00773.00792.00272000214602000
2016-02-19797.00806.00779.00784.00277000217930000
2016-02-18799.00815.00799.00809.00238000192406000
2016-02-17788.00802.00775.00784.00275000216299000
2016-02-16789.00807.00786.00788.00357000283845000
2016-02-15757.00811.00757.00804.00449000354548000
2016-02-12787.00789.00741.00742.00655000497939000
2016-02-10848.00855.00800.00810.00466000380001000
2016-02-09852.00865.00842.00847.00290000247016000
2016-02-08866.00900.00866.00894.00296000263061000
2016-02-05865.00880.00861.00878.00606000526481000
2016-02-04849.00884.00849.00875.00477000415486000
2016-02-03824.00850.00811.00841.00530000439711000
2016-02-02850.00858.00842.00844.00267000226693000
2016-02-01857.00867.00856.00862.00238000204962000
2016-01-29822.00848.00813.00847.00411000342034000
2016-01-28822.00831.00817.00822.00263000216659000
2016-01-27810.00825.00809.00822.00276000225874000
2016-01-26800.00811.00795.00795.00229000182958000
2016-01-25821.00827.00808.00818.00288000235785000
2016-01-22791.00808.00775.00806.00382000303043000
2016-01-21790.00808.00768.00769.00427000336564000
2016-01-20818.00822.00791.00791.00335000268642000
2016-01-19828.00832.00816.00822.00304000249961000
2016-01-18822.00833.00816.00828.00203000167590000
2016-01-15853.00858.00836.00842.00341000287971000
2016-01-14833.00843.00825.00838.00280000233691000
2016-01-13840.00860.00840.00859.00370000315916000
2016-01-12841.00845.00825.00825.00300000249813000
2016-01-08861.00869.00852.00852.00500000429759000
2016-01-07889.00895.00864.00866.00362000315708000
2016-01-06907.00914.00892.00897.00206000185669000
2016-01-05897.00917.00888.00906.00457000414003000
2016-01-04926.00928.00900.00903.00252000229416000
2015-12-30931.00938.00930.00935.00138000128850000
2015-12-29917.00936.00913.00930.00200000185819000
2015-12-28909.00922.00904.00921.00241000220470000
2015-12-25912.00916.00905.00908.00204000185344000
2015-12-24936.00941.00914.00914.00178000164379000
2015-12-22923.00933.00920.00929.00154000142831000
2015-12-21924.00926.00908.00922.00242000222195000
2015-12-18945.00965.00933.00933.00440000415573000
2015-12-17950.00962.00945.00947.00349000332209000
2015-12-16938.00943.00928.00940.00328000307495000
2015-12-15940.00941.00926.00928.00186000173512000
2015-12-14929.00942.00914.00942.00336000312694000
2015-12-11924.00938.00920.00937.00428000397490000
2015-12-10936.00945.00929.00931.00236000220481000
2015-12-09956.00959.00937.00937.00278000262557000
2015-12-08970.00970.00949.00953.00210000200682000
2015-12-07964.00976.00963.00968.00294000285201000
2015-12-04963.00965.00953.00956.00287000274767000
2015-12-03968.00973.00960.00968.00324000313521000
2015-12-02979.00984.00969.00977.00337000329024000

   ※ 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