[4406 大証1部] 日理化 日足 時系列データ

[4406 大証1部] 日理化 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12265.00267.00250.00256.00477600123575300
2013-07-11267.00275.00258.00260.001038600277075600
2013-07-10251.00268.00248.00267.00879900229540800
2013-07-09243.00248.00238.00248.0017990043616700
2013-07-08265.00270.00238.00241.00755900193632800
2013-07-05229.00251.00229.00250.00826500199931400
2013-07-04227.00229.00226.00227.005020011406000
2013-07-03230.00230.00225.00228.0010300023412000
2013-07-02233.00233.00222.00228.0024070054987900
2013-07-01223.00230.00220.00230.0016280036527000
2013-06-28203.00225.00203.00218.0022850049150700
2013-06-27199.00205.00187.00205.0021330041818700
2013-06-26209.00211.00195.00200.0027960056574400
2013-06-25220.00221.00205.00209.0023230049064800
2013-06-24228.00229.00219.00220.0012060026901100
2013-06-21221.00228.00217.00224.0014660032603700
2013-06-20226.00237.00224.00229.0020670047637300
2013-06-19227.00230.00223.00225.0018090040993100
2013-06-18233.00233.00224.00225.0015550035238400
2013-06-17219.00233.00216.00233.0019710044480500
2013-06-14223.00223.00212.00215.0010270022394900
2013-06-13222.00225.00214.00215.008840019271900
2013-06-12213.00225.00211.00224.0012560027462400
2013-06-11221.00223.00214.00218.0015980034872000
2013-06-10211.00223.00207.00220.0030350064641000
2013-06-07211.00213.00194.00203.00676800138809900
2013-06-06241.00247.00222.00223.00638600148446800
2013-06-05231.00263.00231.00247.001056000265845300
2013-06-04231.00239.00223.00235.00440400100797000
2013-06-03238.00240.00228.00230.0028370066193900
2013-05-31247.00249.00235.00236.00643000153848200
2013-05-30251.00252.00243.00243.0020880051762700
2013-05-29247.00258.00243.00253.0030970077082200
2013-05-28245.00248.00236.00247.0025460061788000
2013-05-27251.00253.00243.00244.0033880083391200
2013-05-24264.00270.00246.00256.0036800095324600
2013-05-23288.00290.00260.00261.00874000237515900
2013-05-22285.00294.00279.00291.00698900201221900
2013-05-21285.00289.00278.00281.0033770095518100
2013-05-20275.00288.00272.00285.00703000197897400
2013-05-17268.00273.00264.00272.0028640076952100
2013-05-16271.00274.00259.00268.00470000124392100
2013-05-15295.00295.00266.00270.00516400145739800
2013-05-14265.00287.00265.00280.00580600161143400
2013-05-13272.00276.00263.00268.0029980080604000
2013-05-10280.00280.00271.00275.0019880054667900
2013-05-09289.00289.00275.00281.0034550097371500
2013-05-08297.00297.00279.00283.00513900148014000
2013-05-07291.00296.00288.00294.00492600144056700
2013-05-02280.00299.00276.00285.001517200437365800
2013-05-01264.00279.00263.00276.00767400208678900
2013-04-30261.00266.00259.00264.0018740049184200
2013-04-26261.00262.00258.00260.0015570040450400
2013-04-25261.00262.00258.00260.0015270039750000
2013-04-24260.00263.00257.00259.0029720077034400
2013-04-23264.00268.00261.00263.0025060066144100
2013-04-22260.00263.00256.00263.0027580071627000
2013-04-19259.00260.00256.00258.0019190049514100
2013-04-18261.00264.00258.00261.0015990041636400
2013-04-17263.00264.00260.00263.0011990031431600
2013-04-16262.00265.00261.00262.0012090031757300
2013-04-15262.00270.00262.00267.0025780068512200
2013-04-12265.00267.00258.00261.0019840051858800
2013-04-11272.00272.00261.00263.0024260064233700
2013-04-10260.00267.00256.00267.0029770077631400
2013-04-09263.00277.00252.00252.001104000294696300
2013-04-08248.00261.00246.00258.00438500111024000
2013-04-05251.00254.00246.00246.0025710064078600
2013-04-04248.00250.00243.00247.0017910043898900
2013-04-03254.00256.00243.00248.0022790056441500
2013-04-02250.00259.00245.00250.0026050065132700
2013-04-01261.00262.00252.00252.0023840061129100
2013-03-29264.00271.00258.00259.0032390084916800
2013-03-28257.00273.00255.00263.00771600204065000
2013-03-27254.00264.00252.00258.0027060069537200
2013-03-26256.00258.00253.00256.0020680052855500
2013-03-25272.00274.00260.00260.0029800078819000
2013-03-22268.00284.00264.00268.00722100196391900
2013-03-21261.00273.00259.00266.00516400137109000
2013-03-19259.00262.00255.00257.0013970036152900
2013-03-18258.00270.00256.00256.0029550077299900
2013-03-15257.00263.00254.00258.0028440073653200
2013-03-14257.00257.00248.00254.0035560089455200
2013-03-13259.00259.00253.00257.0023810060745300
2013-03-12264.00266.00256.00259.0028220073261600
2013-03-11276.00279.00261.00264.00455500121504400
2013-03-08278.00284.00272.00279.00509700141560200
2013-03-07309.00309.00277.00283.001235800364974500
2013-03-06267.00325.00255.00302.002650500791385500
2013-03-05257.00266.00257.00265.0024350063774500
2013-03-04254.00263.00253.00256.0016640042745600
2013-03-01252.00258.00251.00254.0013050033200600
2013-02-28259.00260.00255.00256.0011240028824800
2013-02-27264.00267.00257.00257.009790025461400
2013-02-26265.00278.00257.00262.0027230072741700
2013-02-25254.00281.00248.00274.00488300129506700
2013-02-22257.00258.00247.00254.0018110045586900
2013-02-21257.00264.00256.00258.0012410032276800
2013-02-20254.00262.00252.00258.0018760048146200
2013-02-19252.00259.00246.00257.0023030058385100
2013-02-18252.00254.00245.00247.0014220035338200
2013-02-15251.00266.00245.00251.00416700105280400
2013-02-14246.00258.00244.00258.00475200119285800
2013-02-13240.00255.00223.00241.001550500370096200
2013-02-12310.00310.00286.00288.00507500148736300
2013-02-08317.00319.00307.00310.0028910090253300
2013-02-07312.00321.00310.00316.0031700099635500
2013-02-06309.00314.00306.00311.0026560082224500
2013-02-05316.00319.00309.00309.0026930083952700
2013-02-04318.00318.00313.00316.0020610064916400
2013-02-01320.00321.00314.00318.0019550061989100
2013-01-31326.00326.00315.00320.0025170080497700
2013-01-30326.00340.00322.00328.00437600144308100
2013-01-29331.00349.00322.00327.001177700395638300
2013-01-28317.00332.00309.00324.00525300168379300
2013-01-25321.00323.00315.00321.0018780059795700
2013-01-24313.00318.00312.00317.0010390032710800
2013-01-23322.00329.00315.00315.00335600107460300
2013-01-22330.00335.00320.00320.0020970068011600
2013-01-21322.00338.00320.00333.00392000129483400
2013-01-18321.00328.00319.00322.0023250074784700
2013-01-17333.00334.00310.00318.00382900122601500
2013-01-16343.00350.00325.00335.00407800137299100
2013-01-15344.00355.00339.00343.00393000135845900
2013-01-11350.00350.00340.00340.00323400110922300
2013-01-10348.00362.00341.00349.00592000208455000
2013-01-09340.00347.00338.00347.0028150096620400
2013-01-08346.00353.00336.00345.00693400238691400
2013-01-07358.00366.00350.00357.001944800698193800
2013-01-04339.00364.00327.00351.002408600840188100
2012-12-28310.00332.00310.00327.00896700290581300
2012-12-27313.00319.00309.00312.00365300114404900
2012-12-26308.00321.00305.00313.00480100150176200
2012-12-25312.00323.00305.00306.00434600135338500
2012-12-21333.00333.00309.00310.00439400139774300
2012-12-20338.00353.00320.00323.001332600452961000
2012-12-19301.00332.00300.00325.00973000307974100
2012-12-18310.00313.00300.00300.00415800126544400
2012-12-17307.00315.00307.00313.00404900126071100
2012-12-14321.00324.00308.00311.00628900197262600
2012-12-13327.00336.00322.00324.00499700164493300
2012-12-12328.00345.00321.00321.00793300263228800
2012-12-11325.00332.00313.00320.00928400297885500
2012-12-10355.00359.00335.00336.001080100376955000
2012-12-07361.00364.00338.00343.001816100633637000
2012-12-06365.00371.00356.00362.001850800673110000
2012-12-05344.00378.00343.00378.0063614002299947300
2012-12-04300.00335.00300.00324.0032788001065009300
2012-12-03308.00317.00295.00305.00854000261306900
2012-11-30340.00348.00303.00310.002931700943970900
2012-11-29251.00332.00249.00332.0041854001299539700
2012-11-28253.00254.00247.00252.0011400028560400
2012-11-27248.00252.00246.00252.009760024250400
2012-11-26250.00254.00247.00249.0011040027638200
2012-11-22255.00256.00244.00247.0026030064762300
2012-11-21262.00264.00251.00253.0021700055799200
2012-11-20253.00263.00248.00261.0033100084779900
2012-11-19245.00253.00243.00251.0032360080720800
2012-11-16239.00255.00239.00242.0040110098592800
2012-11-15227.00243.00226.00242.00425400100529600
2012-11-14235.00235.00223.00224.0035840081656300
2012-11-13254.00256.00235.00235.0037250090611700
2012-11-12260.00260.00252.00256.0014810037719200
2012-11-09265.00265.00251.00260.00441300113102900
2012-11-08270.00272.00266.00269.0017050045818600
2012-11-07271.00273.00269.00272.0016770045404600
2012-11-06276.00276.00271.00271.0021240057991000
2012-11-05273.00288.00268.00281.00445700123737200
2012-11-02278.00280.00273.00273.0020130055395800
2012-11-01274.00285.00274.00279.0034050094871200
2012-10-31282.00282.00271.00272.0027700075802400
2012-10-30280.00282.00274.00279.0027890077347500
2012-10-29286.00291.00273.00278.001119700316116900
2012-10-26304.00317.00303.00311.00488500151492500
2012-10-25303.00311.00301.00304.0031950097572500
2012-10-24310.00314.00304.00304.00546100168013300
2012-10-23318.00323.00314.00315.00675700215243500
2012-10-22308.00326.00305.00324.00986400313894900
2012-10-19308.00318.00304.00311.00498700154170400
2012-10-18315.00320.00301.00306.001142900353498400
2012-10-17277.00319.00277.00310.001851500560664500
2012-10-16278.00281.00271.00275.00384900106263900
2012-10-15262.00281.00262.00276.00848300230156200
2012-10-12286.00287.00266.00269.00805600220576900
2012-10-11294.00298.00283.00285.00541300157167900
2012-10-10288.00309.00286.00292.001360800403973000
2012-10-09291.00307.00286.00286.001027800303716900
2012-10-05297.00304.00292.00297.00790200235440500
2012-10-04315.00323.00298.00304.00995400304772800
2012-10-03315.00328.00312.00323.00683600218975200
2012-10-02347.00352.00313.00316.001130400370083600
2012-10-01381.00381.00347.00347.00744100266067400
2012-09-28378.00380.00373.00380.0019610073927400
2012-09-27367.00380.00367.00372.00328900122488100
2012-09-26380.00386.00367.00373.00439200165605700
2012-09-25411.00411.00381.00387.00582500229337400
2012-09-24401.00413.00398.00405.00731400296173200
2012-09-21379.00403.00377.00398.001118200438056900
2012-09-20374.00388.00369.00376.00665600252278500
2012-09-19377.00385.00362.00368.001084200405670900
2012-09-18392.00392.00381.00382.00635300245015500
2012-09-14407.00416.00397.00402.00450700183238000
2012-09-13396.00408.00390.00402.00534000213016200
2012-09-12405.00418.00380.00394.001394700553056700
2012-09-11453.00459.00398.00402.001974200825596700
2012-09-10485.00487.00466.00466.00256100121506100
2012-09-07461.00489.00460.00482.00371700176311800
2012-09-06460.00470.00451.00461.00411500189509300
2012-09-05481.00485.00469.00469.00261400123846800
2012-09-04506.00506.00476.00483.00279500135966700
2012-09-03509.00514.00502.00502.00237600120327000
2012-08-31508.00523.00508.00516.00316400162873100
2012-08-30518.00525.00508.00511.00434700224735500
2012-08-29502.00528.00502.00514.00776600399977700
2012-08-28503.00523.00496.00503.001017300519449600
2012-08-27490.00507.00483.00488.00304900150128100
2012-08-24484.00490.00481.00488.0020150097730500
2012-08-23504.00505.00486.00493.00355100175034800
2012-08-22518.00518.00501.00509.00288200146941900
2012-08-21520.00528.00513.00514.00355400184162000
2012-08-20534.00539.00521.00527.00359600191087700
2012-08-17536.00541.00523.00528.00531200283191200
2012-08-16516.00541.00513.00530.00910000479728500
2012-08-15526.00534.00511.00514.00720100376609000
2012-08-14527.00558.00508.00515.001752500938563900
2012-08-13493.00523.00486.00517.00805700413252800
2012-08-10471.00505.00470.00486.00579400283064900
2012-08-09484.00490.00483.00486.0013680066581100
2012-08-08482.00497.00477.00492.00320300156425600
2012-08-07498.00500.00474.00485.00333000161371100
2012-08-06465.00498.00465.00488.00560500274361400
2012-08-03462.00480.00460.00463.0020890097330900
2012-08-02480.00481.00468.00470.00283600134082400
2012-08-01496.00500.00482.00484.00306700150278100
2012-07-31498.00508.00493.00503.0019110095364600
2012-07-30509.00517.00498.00506.00234700119147600
2012-07-27523.00524.00500.00505.00388000198106100
2012-07-26489.00518.00480.00509.00696500350835000
2012-07-25469.00491.00468.00477.00369600177602800
2012-07-24474.00494.00467.00477.00715200340913400
2012-07-23512.00526.00478.00478.00762900379131200
2012-07-20512.00547.00496.00520.0021834001131066600
2012-07-19460.00530.00452.00512.0028104001432656000
2012-07-18470.00480.00448.00450.00711600328815100
2012-07-17503.00508.00477.00478.00516700255412300
2012-07-13502.00520.00502.00513.00460300234576400
2012-07-12541.00550.00519.00519.00388400207473900
2012-07-11561.00562.00547.00551.00456500253961200
2012-07-10565.00583.00557.00570.00585900333247300
2012-07-09589.00596.00566.00566.00385300223401900

   ※ 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。 

Twitter