[4626 東証1部] 太陽ホールディングス 日足 時系列データ

[4626 東証1部] 太陽ホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-235160.005160.005040.005050.0031900162224000
2017-06-225100.005170.005070.005160.0045600234242000
2017-06-215030.005090.005020.005050.0050400254765000
2017-06-205050.005150.005050.005130.0049300252364000
2017-06-195020.005070.005020.005030.0029000146118000
2017-06-164995.005060.004990.005060.0079300399701000
2017-06-154955.005010.004925.004975.0072300359076000
2017-06-145030.005050.004990.004995.0026400132129000
2017-06-135030.005030.004985.005000.0027400137097500
2017-06-124985.005050.004965.005010.0033400167401500
2017-06-094970.005030.004955.005010.0043300215986500
2017-06-085060.005070.004990.005010.0042800214862000
2017-06-075000.005040.004980.005030.0043100216402000
2017-06-065000.005060.004995.005020.0059400298458000
2017-06-054965.005050.004955.005000.0045600228453000
2017-06-025000.005050.004995.005030.0051400258066000
2017-06-014925.005000.004920.004990.0052900263222000
2017-05-314860.004930.004850.004910.0044700219452500
2017-05-304825.004865.004795.004865.0045000217754500
2017-05-294850.004855.004815.004820.0038800187552000
2017-05-264820.004855.004795.004805.0059500286690000
2017-05-254885.004885.004795.004820.00100300484342500
2017-05-244900.004915.004835.004895.00142800697310500
2017-05-234815.004855.004790.004845.0072800352043000
2017-05-224720.004790.004720.004790.0057700275150000
2017-05-194740.004785.004730.004765.0092300438917000
2017-05-184775.004805.004710.004745.00126500601156000
2017-05-174825.004880.004825.004860.0087700425516500
2017-05-164855.004895.004850.004895.0056800276770000
2017-05-154900.004905.004830.004870.0078400380525500
2017-05-125010.005020.004935.004955.0061500304961500
2017-05-114895.005070.004870.005050.00113600567381500
2017-05-104850.004885.004815.004845.00104500506999500
2017-05-094845.004895.004820.004875.0092100447759000
2017-05-084800.004870.004755.004845.00190500916634500
2017-05-024890.004940.004830.004915.00147900725072500
2017-05-014935.005010.004925.005010.0034500172001500
2017-04-285000.005020.004950.004980.0039000193984000
2017-04-274945.005000.004890.004985.0044400220825500
2017-04-264890.004935.004870.004930.0030300148810500
2017-04-254785.004840.004745.004835.0039400189420000
2017-04-244815.004820.004720.004745.0043600207731500
2017-04-214715.004735.004665.004710.0046600219245000
2017-04-204655.004700.004610.004660.0044000204829500
2017-04-194560.004635.004560.004610.0053200244910000
2017-04-184590.004625.004560.004590.0035300161987000
2017-04-174515.004550.004485.004530.0036500165060500
2017-04-144570.004575.004525.004530.0043200196584000
2017-04-134575.004615.004510.004540.0051500233847500
2017-04-124645.004645.004560.004590.0043800200945000
2017-04-114715.004725.004665.004680.0025500119514500
2017-04-104715.004735.004695.004715.0027900131550000
2017-04-074660.004730.004615.004655.0058100271217000
2017-04-064675.004695.004605.004605.0045000208606000
2017-04-054695.004760.004670.004705.0043600205364000
2017-04-044825.004825.004685.004695.0069900331112000
2017-04-034900.004905.004810.004840.0053400259040000
2017-03-314935.005000.004865.004865.0055400273179000
2017-03-304960.004990.004905.004905.0045500224934500
2017-03-294975.005010.004955.004990.0037100184930000
2017-03-284955.005030.004945.005030.0062000310043500
2017-03-274895.004955.004835.004940.0052800260068500
2017-03-244950.005040.004950.005000.0031400157061000
2017-03-234900.004925.004865.004915.0043600213907500
2017-03-225000.005010.004935.004935.0041300205440000
2017-03-215050.005090.005000.005090.0031200157942000
2017-03-175020.005070.005010.005050.0029000146416000
2017-03-165020.005070.005010.005050.0041300208105000
2017-03-155080.005080.005000.005050.0046800235661000
2017-03-145110.005150.005090.005090.0034500176378000
2017-03-135080.005160.005060.005160.0051600264663000
2017-03-105050.005100.005040.005080.0060600307299000
2017-03-094950.005050.004945.005030.0053200266915000
2017-03-084955.004960.004890.004920.0043700215143500
2017-03-074940.004970.004900.004935.0044800220893500
2017-03-064910.004990.004910.004945.0051700256286000
2017-03-034890.004945.004880.004905.0038000186616500
2017-03-025000.005040.004945.004955.0068700342179500
2017-03-014830.004915.004780.004905.007081003433339500
2017-02-284845.004885.004795.004825.00168200814276500
2017-02-274750.004830.004740.004810.0067400323219500
2017-02-244810.004830.004765.004815.0031800152670500
2017-02-234830.004905.004765.004830.0055700268925000
2017-02-224805.004820.004750.004795.0039100186993500
2017-02-214800.004810.004715.004770.0077000366263000
2017-02-204770.004805.004705.004775.0039600188945000
2017-02-174850.004865.004790.004805.0041900201933000
2017-02-164870.004900.004830.004865.0066400323136500
2017-02-154795.004870.004785.004800.0074900360622500
2017-02-144775.004800.004740.004740.0042800204139000
2017-02-134780.004780.004670.004750.0058700277259000
2017-02-104680.004750.004675.004750.0055200260640000
2017-02-094620.004670.004610.004645.0026000120737500
2017-02-084575.004655.004575.004645.0041500191933500
2017-02-074600.004625.004550.004605.0026300120708500
2017-02-064655.004655.004585.004630.0024200111787000
2017-02-034665.004670.004585.004595.0057000264066500
2017-02-024680.004680.004585.004605.0052700244211500
2017-02-014550.004660.004535.004650.0048800225674500
2017-01-314550.004590.004530.004565.0058300265672000
2017-01-304640.004640.004565.004600.0067600310415000
2017-01-274655.004655.004595.004645.00108400502229000
2017-01-264970.004970.004590.004660.003567001674923500
2017-01-254980.005200.004960.005070.00160800819708500
2017-01-244755.004930.004755.004920.00143000694631000
2017-01-234680.004725.004630.004705.0035700167590000
2017-01-204585.004685.004585.004635.0043000199592000
2017-01-194655.004680.004600.004605.0032800151691000
2017-01-184575.004625.004465.004620.0085000385267500
2017-01-174615.004700.004610.004640.0044900208808500
2017-01-164690.004715.004620.004670.0026400122920500
2017-01-134715.004725.004700.004720.0030600144172500
2017-01-124730.004735.004705.004715.0039800187795500
2017-01-114720.004740.004690.004725.0035100165570000
2017-01-104685.004810.004685.004765.0079800379867500
2017-01-064640.004690.004640.004685.0027700129298500
2017-01-054695.004695.004630.004695.0032900153676000
2017-01-044615.004720.004600.004705.0070000327856000
2016-12-304540.004555.004460.004545.0031000140001500
2016-12-294595.004595.004530.004545.0031200141999500
2016-12-284650.004680.004620.004640.0023200107766500
2016-12-274585.004640.004580.004615.0024700114102500
2016-12-264610.004650.004580.004585.0023400107794000
2016-12-224540.004600.004525.004595.0036500166721000
2016-12-214580.004595.004510.004535.0050800230744000
2016-12-204615.004615.004530.004590.0068600313921000
2016-12-194720.004720.004595.004640.0055900260123000
2016-12-164650.004760.004650.004725.0091000428755500
2016-12-154560.004650.004560.004630.0063000291312500
2016-12-144600.004640.004565.004570.0035300162079500
2016-12-134545.004555.004480.004540.0039700179811500
2016-12-124595.004595.004430.004520.0046700210724500
2016-12-094550.004575.004495.004565.0052400238280000
2016-12-084485.004500.004445.004500.0042100188757500
2016-12-074415.004455.004400.004445.0031300138710000
2016-12-064390.004430.004370.004380.0034200150001500
2016-12-054315.004345.004305.004335.002070089531500
2016-12-024395.004405.004350.004350.0030400132783500
2016-12-014500.004520.004420.004435.0051300229291500
2016-11-304310.004485.004310.004430.0079900352926500
2016-11-294330.004345.004255.004285.0060100258429000
2016-11-284210.004340.004200.004330.0076800329131000
2016-11-254220.004275.004180.004210.0044400187797000
2016-11-244165.004205.004155.004185.0038100159472500
2016-11-224105.004135.004100.004120.0027100111555000
2016-11-214140.004175.004125.004140.002410099867500
2016-11-184175.004210.004125.004150.0038800160968500
2016-11-174080.004125.004050.004125.0028100115305000
2016-11-164075.004130.004050.004115.0059400243465500
2016-11-154025.004075.004010.004025.0078200315778500
2016-11-143860.003925.003860.003915.0032500127053000
2016-11-113990.003995.003825.003845.0058600227635000
2016-11-103945.003985.003870.003960.0080400317943000
2016-11-093870.003920.003630.003665.0060000225982000
2016-11-083880.003910.003855.003870.0050900197314500
2016-11-073990.003990.003855.003890.0061000238107000
2016-11-043795.003795.003710.003755.0033900126897000
2016-11-023875.003895.003775.003795.0066300253763000
2016-11-014000.004000.003895.003930.0087500344884500
2016-10-313960.003990.003920.003945.0033400131591500
2016-10-283935.004020.003935.004000.00211900846232000
2016-10-273825.003890.003825.003875.0042600164548000
2016-10-263855.003910.003850.003895.0051700200997500
2016-10-253855.003885.003840.003855.0038200147459000
2016-10-243770.003850.003770.003845.0039100149457000
2016-10-213765.003810.003765.003800.0034500130842500
2016-10-203745.003790.003725.003780.0046200174095500
2016-10-193745.003800.003735.003770.0055300208794000
2016-10-183740.003795.003725.003785.0068200256949000
2016-10-173720.003775.003710.003740.0056200210252500
2016-10-143675.003740.003665.003730.0046700173303500
2016-10-133660.003745.003660.003680.0043600161207000
2016-10-123650.003685.003630.003650.0049400180460000
2016-10-113690.003770.003685.003740.0046100172334500
2016-10-073655.003700.003650.003695.0032900121058500
2016-10-063765.003780.003670.003690.0054800203954500
2016-10-053620.003775.003620.003750.0048800182036500
2016-10-043625.003680.003580.003615.0047900173634000
2016-10-033880.003900.003575.003590.0093100343486000
2016-09-303485.003485.003440.003460.002770095804500
2016-09-293495.003575.003485.003555.0034400121843000
2016-09-283540.003540.003430.003465.0044800155274000
2016-09-273480.003580.003445.003580.002800098889500
2016-09-263530.003555.003465.003480.0029700104135000
2016-09-233575.003575.003500.003530.002370083593000
2016-09-213425.003550.003375.003545.0037800131077000
2016-09-203420.003480.003405.003425.002870098585000
2016-09-163460.003485.003425.003475.0038600133553500
2016-09-153410.003450.003365.003440.0044500151854000
2016-09-143505.003505.003420.003430.0046400160232000
2016-09-133550.003570.003510.003540.0035100124231000
2016-09-123540.003555.003490.003530.0042700150329000
2016-09-093580.003590.003540.003585.0034500123222500
2016-09-083575.003595.003545.003580.002770099026500
2016-09-073525.003575.003495.003565.0037900134205500
2016-09-063530.003595.003495.003575.0040500144025500
2016-09-053560.003595.003530.003555.002520089878500
2016-09-023545.003555.003475.003520.0043900154172500
2016-09-013565.003590.003535.003560.002500089037000
2016-08-313540.003590.003495.003585.0051500183241500
2016-08-303430.003525.003420.003520.0043000150124500
2016-08-293365.003430.003365.003425.002300078448000
2016-08-263335.003370.003305.003340.002830094572000
2016-08-253390.003415.003350.003375.002590087379000
2016-08-243345.003420.003345.003365.0043100145259500
2016-08-233300.003335.003265.003315.0033300110067000
2016-08-223290.003355.003290.003345.002430080922500
2016-08-193295.003335.003280.003290.0031000102421500
2016-08-183230.003295.003230.003265.0033700109984500
2016-08-173220.003300.003205.003280.0031200101561500
2016-08-163275.003340.003240.003245.0036700119657500
2016-08-153340.003350.003260.003275.002360077679000
2016-08-123355.003400.003315.003390.0031200105179500
2016-08-103235.003300.003235.003300.0033800110866500
2016-08-093300.003320.003205.003235.0076300247512000
2016-08-083345.003380.003275.003330.0073000241841500
2016-08-053405.003445.003330.003350.002890097106000
2016-08-043280.003440.003250.003415.0058200195722000
2016-08-033250.003300.003235.003245.0047100153496500
2016-08-023360.003450.003320.003335.0034300115155500
2016-08-013570.003570.003385.003410.002730093695500
2016-07-293435.003525.003405.003520.0037300129631500
2016-07-283400.003470.003390.003435.0039800136361500
2016-07-273445.003560.003440.003495.0052100181713500
2016-07-263535.003535.003370.003390.0053200181676500
2016-07-253490.003570.003470.003535.0057300201993500
2016-07-223410.003520.003395.003445.0078800270765500
2016-07-213420.003460.003400.003455.0049200169229000
2016-07-203390.003425.003320.003350.0040300134911500
2016-07-193525.003545.003415.003435.002690092760000
2016-07-153385.003465.003385.003460.0051100175718500
2016-07-143360.003400.003290.003315.0041300137530500
2016-07-133370.003440.003320.003340.0059400200374500
2016-07-123250.003370.003230.003240.0082300270254000
2016-07-113000.003125.003000.003110.0063400195618000
2016-07-082989.003000.002954.002956.0063200187761700
2016-07-073010.003010.002951.002973.0066400198226500
2016-07-063005.003025.002966.003020.0040400120984900
2016-07-053070.003075.003020.003060.0050400153435500
2016-07-043170.003170.003095.003110.0049600154752500
2016-07-013210.003275.003175.003235.0052900171271500
2016-06-303230.003240.003145.003145.002550080950000
2016-06-293160.003175.003080.003145.0059700187222000
2016-06-283095.003180.003035.003095.0054300168208500
2016-06-273135.003205.003095.003120.0057200180115500
2016-06-243325.003385.003020.003060.0059600187957500
2016-06-233250.003315.003250.003290.0040300132449500
2016-06-223315.003315.003230.003240.002840092441500
2016-06-213295.003325.003235.003305.0046300152691500
2016-06-203300.003320.003265.003290.0061600202811500

   ※ 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