[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 
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
2016-06-173270.003295.003150.003165.00200300641303000
2016-06-163370.003390.003210.003210.0044700146227000
2016-06-153335.003445.003310.003340.0054800183791500
2016-06-143370.003385.003310.003335.0045900153186000
2016-06-133515.003535.003375.003380.0087600300717000
2016-06-103605.003630.003540.003620.0051700185950000
2016-06-093665.003685.003595.003605.0032500117861500
2016-06-083670.003690.003615.003675.0030300110988000
2016-06-073650.003690.003625.003675.0038200140220500
2016-06-063565.003595.003490.003595.0063100224166000
2016-06-033605.003670.003535.003635.0038200138399000
2016-06-023660.003730.003595.003605.0058600214006000
2016-06-013700.003770.003675.003695.0040700150798000
2016-05-313670.003770.003660.003770.0053600200723500
2016-05-303650.003685.003600.003670.0029600108209000
2016-05-273590.003635.003565.003615.002610094232500
2016-05-263610.003625.003580.003585.0037100133687500
2016-05-253585.003585.003540.003560.0040000142629500
2016-05-243500.003515.003460.003505.0057700201802000
2016-05-233510.003525.003455.003515.0056800198803500
2016-05-203430.003530.003420.003510.0059100206896500
2016-05-193425.003455.003420.003430.0031600108548000
2016-05-183435.003465.003405.003425.002820096714500
2016-05-173445.003470.003385.003460.0031100106948000
2016-05-163400.003440.003385.003395.0039100133405500
2016-05-133485.003500.003405.003415.0036600125772000
2016-05-123410.003510.003395.003505.0065900228389000
2016-05-113480.003520.003410.003440.0060100207556000
2016-05-103380.003460.003350.003435.00120000410222000
2016-05-093260.003470.003245.003405.00203800690099000
2016-05-063400.003420.002960.003260.003780001181035200
2016-05-023540.003575.003440.003460.0056200195442000
2016-04-283780.003845.003665.003680.0096600363383500
2016-04-273725.003740.003695.003735.0063600236742500
2016-04-263755.003775.003670.003675.0042400156968000
2016-04-253800.003820.003720.003770.0064900244449000
2016-04-223775.003830.003750.003780.0060200227819500
2016-04-213755.003805.003705.003800.0065600247471000
2016-04-203745.003745.003650.003670.0038100140532000
2016-04-193685.003710.003645.003700.0043500160268500
2016-04-183560.003610.003535.003580.0028900103506500
2016-04-153720.003745.003670.003690.0037000136978000
2016-04-143730.003775.003720.003765.0050600189770500
2016-04-133600.003680.003600.003660.0047500172957500
2016-04-123480.003550.003480.003530.0047600167889000
2016-04-113525.003570.003440.003495.002570089588000
2016-04-083415.003565.003400.003530.0051900180832000
2016-04-073500.003550.003460.003485.002760096530000
2016-04-063540.003575.003475.003500.0040800143267500
2016-04-053685.003700.003560.003560.0040100144562500
2016-04-043680.003730.003660.003700.0057300211584000
2016-04-013810.003815.003670.003685.0068000252950000
2016-03-313860.003895.003810.003810.0033800129832500
2016-03-303815.003950.003795.003850.00114400443863000
2016-03-293785.003815.003745.003810.0060000227567500
2016-03-283785.003840.003785.003840.0030800117439000
2016-03-253830.003835.003735.003745.0068600257653000
2016-03-243830.003855.003785.003800.0046200176232000
2016-03-233935.003970.003795.003830.0061100234938500
2016-03-223895.003935.003860.003920.0072600283587500
2016-03-183860.003910.003815.003855.0059100228030500
2016-03-173870.003915.003835.003855.0040800157799000
2016-03-163845.003905.003825.003855.0044500171938500
2016-03-153930.003940.003865.003885.0032000124561500
2016-03-143880.003990.003865.003945.0060600238910500
2016-03-113740.003800.003725.003790.0070700266543000
2016-03-103800.003870.003775.003790.0062200236923000
2016-03-093760.003810.003740.003785.0043300163408500
2016-03-083825.003880.003755.003820.0040100153203500
2016-03-073880.003915.003830.003840.0051500199035500
2016-03-043820.003910.003790.003870.0057400221421000
2016-03-033825.003850.003765.003815.0046300176123500
2016-03-023735.003865.003735.003840.0090800346727000
2016-03-013570.003640.003555.003605.0058100208855000
2016-02-293650.003715.003570.003570.0090800330572500
2016-02-263690.003725.003585.003600.0089200324273000
2016-02-253635.003705.003595.003655.0086500315662000
2016-02-243600.003680.003590.003605.0082500298816000
2016-02-233690.003715.003615.003635.0058900215222000
2016-02-223620.003765.003590.003685.0092000340572000
2016-02-193680.003705.003615.003655.0056900208024500
2016-02-183745.003810.003735.003760.0058600221497000
2016-02-173620.003725.003615.003670.0065600240531500
2016-02-163640.003715.003625.003650.0073700270789500
2016-02-153575.003730.003560.003710.00117200427538500
2016-02-123665.003680.003380.003390.00180600636682500
2016-02-104060.004100.003800.003855.0093500365527500
2016-02-094005.004080.003980.004075.00125500506781500
2016-02-084080.004230.004070.004205.0047700198232500
2016-02-054145.004160.004050.004100.0063100258105500
2016-02-044075.004180.004060.004130.00116800482491000
2016-02-034035.004095.003970.004075.00107600433543500
2016-02-024230.004325.004070.004105.00146500605610500
2016-02-014075.004145.004025.004090.00153000625430500
2016-01-293990.004055.003935.004015.00207500827081500
2016-01-284110.004145.004040.004060.0090000366961000
2016-01-274180.004180.004080.004150.0066100272871000
2016-01-264200.004200.004035.004040.0094600387479500
2016-01-254325.004385.004220.004325.0072900313811000
2016-01-224035.004260.004030.004255.00101700422315000
2016-01-213995.004130.003935.003950.0095000382204000
2016-01-204220.004245.004030.004045.0076700314273500
2016-01-194140.004260.004140.004220.0075200315566500
2016-01-184100.004220.004090.004195.0095200395309000
2016-01-154305.004335.004205.004235.0073400313050000
2016-01-144220.004295.004185.004275.0056600239931000
2016-01-134240.004365.004230.004340.0051100220661000
2016-01-124255.004340.004185.004195.0065100276743500
2016-01-084280.004395.004275.004325.0069400300853500
2016-01-074410.004415.004270.004295.0086000372457000
2016-01-064445.004460.004340.004410.0077500340779000
2016-01-054475.004515.004435.004455.0051400229701000
2016-01-044615.004650.004485.004505.0051700234911000
2015-12-304680.004735.004635.004675.0026500124090000
2015-12-294555.004645.004535.004640.0031800146411000
2015-12-284510.004585.004510.004585.0037400170418000
2015-12-254545.004550.004465.004490.0055900251646500
2015-12-244565.004635.004535.004550.0046900214887000
2015-12-224490.004575.004490.004565.0045500206608500
2015-12-214530.004560.004465.004535.0092800418509500
2015-12-184715.004755.004555.004570.00181300842276000
2015-12-174755.004825.004735.004760.0075500360957000
2015-12-164630.004725.004630.004720.0094900445259500
2015-12-154605.004665.004595.004600.0094800438862500
2015-12-144505.004610.004490.004605.0071700325927000
2015-12-114545.004635.004520.004590.0087100398070000
2015-12-104585.004640.004555.004600.0073400337378500
2015-12-094570.004670.004565.004620.0074600344950500
2015-12-084630.004655.004605.004640.0040500187675500
2015-12-074635.004680.004610.004630.0058100269214000
2015-12-044595.004665.004580.004660.0052100241052500
2015-12-034595.004685.004545.004655.0087000403398500

   ※ 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