[4631 東証1部] DIC 日足 時系列データ

[4631 東証1部] DIC (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-213970.003975.003930.003935.003184001259356000
2017-09-204005.004015.003920.003930.003365001328834000
2017-09-193985.004005.003975.004000.002987001193147500
2017-09-153890.003950.003885.003935.003493001368807500
2017-09-143950.003955.003870.003880.003916001524134000
2017-09-133895.003950.003895.003935.004429001741488000
2017-09-123845.003845.003825.003840.00256200983146000
2017-09-113790.003830.003790.003810.002781001060445500
2017-09-083780.003810.003750.003760.004218001593825000
2017-09-073805.003820.003775.003820.003325001263078500
2017-09-063710.003800.003710.003790.003915001474058500
2017-09-053820.003825.003750.003760.004698001777441000
2017-09-043860.003860.003800.003810.003554001357160000
2017-09-013895.003900.003850.003885.003434001329233500
2017-08-313900.003910.003865.003885.003853001498505500
2017-08-303885.003885.003860.003875.002644001024403500
2017-08-293860.003875.003845.003865.003574001380592000
2017-08-283915.003915.003855.003890.003143001219915000
2017-08-253910.003920.003880.003915.00253300989171000
2017-08-243900.003910.003860.003890.002986001160083500
2017-08-233955.003955.003850.003890.005255002043239000
2017-08-223845.003915.003830.003910.003988001549515000
2017-08-213830.003860.003800.003840.004547001742853500
2017-08-183825.003840.003810.003830.003889001487130000
2017-08-173915.003945.003865.003865.003715001445626000
2017-08-163890.003930.003850.003905.005325002075610500
2017-08-153940.003945.003840.003890.007386002865089000
2017-08-143965.003970.003840.003870.008018003107346000
2017-08-104090.004140.003965.003995.0010195004097406000
2017-08-094340.004360.004010.004095.0011504004811940500
2017-08-084375.004415.004360.004385.005837002557864000
2017-08-074250.004320.004230.004315.003356001433504500
2017-08-044250.004280.004220.004255.003347001421151500
2017-08-034305.004310.004245.004295.002815001204690000
2017-08-024230.004295.004220.004290.003733001591080000
2017-08-014195.004235.004145.004185.003390001419227000
2017-07-314140.004195.004115.004185.002897001206682500
2017-07-284255.004265.004135.004155.004237001766232500
2017-07-274255.004310.004225.004275.003623001546930000
2017-07-264370.004370.004275.004305.003320001431641500
2017-07-254355.004355.004310.004330.003716001609008500
2017-07-244330.004375.004315.004370.004418001920342000
2017-07-214400.004405.004325.004350.003956001723164500
2017-07-204290.004350.004280.004350.005589002421780500
2017-07-194245.004275.004215.004275.005769002455586500
2017-07-184160.004275.004160.004270.007675003248830500
2017-07-144145.004155.004110.004150.0013092005417390500
2017-07-134305.004310.004250.004275.003240001385424000
2017-07-124290.004320.004265.004280.003061001310734500
2017-07-114250.004320.004235.004320.004922002110034000
2017-07-104255.004305.004215.004235.007407003153941000
2017-07-074195.004250.004185.004210.007026002962013500
2017-07-064160.004200.004145.004170.006459002697075500
2017-07-054110.004165.004100.004155.004470001847895000
2017-07-044120.004155.004075.004100.004873002002905500
2017-07-034030.004100.004030.004100.004783001950023000
2017-06-303995.004040.003985.004035.004195001685313500
2017-06-293970.004045.003965.004025.004886001960307500
2017-06-283940.003955.003920.003935.003424001348258000
2017-06-273970.003975.003950.003970.004681001857042500
2017-06-263930.003955.003925.003930.00243500958826000
2017-06-233915.003945.003905.003930.002934001153159500
2017-06-223895.003925.003875.003895.003644001421259000
2017-06-213885.003920.003875.003895.003508001369220500
2017-06-203880.003905.003865.003900.003371001311998000
2017-06-193780.003825.003765.003810.00250300952189000
2017-06-163790.003815.003775.003790.004264001616476000
2017-06-153780.003785.003750.003755.003854001450194500
2017-06-143825.003830.003775.003775.004415001674353000
2017-06-133805.003810.003780.003795.003020001146942000
2017-06-123855.003855.003810.003820.003965001516260000
2017-06-093780.003900.003780.003855.006217002389517000
2017-06-083880.003885.003840.003850.005235002020402500
2017-06-073900.003905.003850.003880.003916001521416000
2017-06-063980.003980.003920.003925.005787002279646500
2017-06-053985.004035.003980.003995.003703001482895500
2017-06-023895.004020.003880.004005.007760003081732000
2017-06-013805.003880.003800.003855.005630002169005500
2017-05-313740.003820.003735.003805.003395001285459500
2017-05-303710.003775.003690.003775.004153001555519500
2017-05-293675.003715.003650.003710.003788001399704500
2017-05-263700.003710.003675.003680.003165001167484500
2017-05-253750.003750.003700.003710.004113001530073500
2017-05-243755.003770.003740.003750.00235100882358000
2017-05-233745.003760.003715.003725.003350001250984500
2017-05-223755.003770.003735.003735.003709001389879000
2017-05-193730.003750.003670.003735.004645001724421000
2017-05-183775.003780.003710.003715.004444001657388500
2017-05-173835.003850.003785.003800.005686002164103000
2017-05-164050.004050.003840.003860.009101003551469500
2017-05-154035.004080.003885.003925.009747003871665500
2017-05-124135.004140.004065.004095.003615001479205000
2017-05-114155.004175.004125.004150.002443001014514500
2017-05-104150.004165.004105.004145.003208001326783000
2017-05-094175.004180.004130.004155.003740001551266500
2017-05-084125.004195.004105.004195.005328002218876000
2017-05-024015.004055.003995.004035.003708001493769000
2017-05-013960.004000.003940.004000.003089001228525500
2017-04-284015.004020.003930.003965.003691001464144000
2017-04-273965.004020.003960.003990.004639001853629500
2017-04-263930.004010.003900.003965.006696002653334500
2017-04-253850.003875.003830.003855.003831001476458500
2017-04-243895.003895.003805.003825.003524001350987000
2017-04-213775.003835.003760.003825.003668001395431500
2017-04-203770.003775.003720.003720.003421001280096500
2017-04-193740.003790.003730.003775.003424001292327500
2017-04-183735.003780.003725.003755.005457002050209500
2017-04-173700.003725.003665.003695.003263001203987000
2017-04-143740.003775.003710.003730.002831001059178500
2017-04-133720.003780.003715.003775.004424001660350500
2017-04-123810.003825.003745.003775.005908002232686000
2017-04-113825.003910.003775.003860.007225002784150000
2017-04-103940.003955.003895.003945.004335001705795000
2017-04-073920.003945.003865.003915.004324001691359000
2017-04-063935.003965.003850.003875.005165002011605500
2017-04-053985.003995.003895.003950.005720002251338000
2017-04-044035.004055.003900.003960.007021002786415500
2017-04-034125.004135.004030.004080.005059002063671000
2017-03-314205.004220.004110.004110.003527001466373000
2017-03-304200.004225.004135.004140.003696001542037500
2017-03-294250.004285.004200.004220.003464001467552000
2017-03-284135.004190.004130.004190.003615001507452000
2017-03-274075.004125.004060.004100.003132001283860500
2017-03-244145.004180.004130.004170.003844001599405500
2017-03-234070.004090.004055.004070.003304001344402000
2017-03-224105.004130.004065.004075.003927001606743500
2017-03-214230.004235.004170.004195.003574001499026000
2017-03-174200.004265.004200.004230.003841001623108000
2017-03-164150.004235.004140.004230.004654001956799000
2017-03-154250.004250.004140.004170.007678003205819500
2017-03-144290.004325.004265.004290.003828001642989500
2017-03-134300.004310.004260.004290.004818002062362500
2017-03-104325.004365.004315.004320.006291002726500000
2017-03-094270.004330.004235.004315.005529002375415500
2017-03-084265.004295.004220.004280.005980002555806500
2017-03-074205.004290.004205.004255.004226001799624500
2017-03-064180.004295.004165.004275.006302002689469000
2017-03-034145.004205.004135.004190.005236002189842500
2017-03-024265.004270.004170.004180.005905002481803500
2017-03-014075.004160.003980.004155.008320003418223500
2017-02-284085.004165.004050.004100.008312003427325000
2017-02-273930.003990.003915.003960.004345001719108500
2017-02-243995.004000.003940.003960.005828002308986000
2017-02-234075.004095.004040.004060.004761001930543000
2017-02-224020.004090.004020.004065.006291002554406500
2017-02-213965.004020.003955.003975.004578001822539000
2017-02-203905.003955.003885.003950.002608001024999500
2017-02-173945.003975.003895.003905.004523001774814500
2017-02-163955.003985.003915.003955.004646001837348500
2017-02-153890.004015.003875.003955.0013639005400882500
2017-02-143690.003735.003495.003625.008897003238316000
2017-02-133680.003695.003650.003680.002850001048034500
2017-02-103595.003665.003585.003660.003521001282023000
2017-02-093565.003595.003535.003535.003534001257649500
2017-02-083535.003600.003515.003590.003975001418934500
2017-02-073470.003590.003440.003560.005115001809732000
2017-02-063500.003515.003470.003485.004424001543062500
2017-02-033490.003500.003425.003470.003969001375254000
2017-02-023560.003570.003480.003490.00263900927356500
2017-02-013450.003540.003430.003535.003404001194307500
2017-01-313535.003550.003505.003510.006634002339703000
2017-01-303580.003615.003560.003600.003745001345207500
2017-01-273605.003605.003565.003580.002995001074456500
2017-01-263580.003625.003570.003605.005724002057990000
2017-01-253565.003570.003505.003525.004476001579505000
2017-01-243455.003540.003450.003515.006728002357851000
2017-01-233460.003495.003405.003460.005957002059474500
2017-01-203425.003480.003420.003455.004987001723637500
2017-01-193480.003485.003445.003460.004672001618869000
2017-01-183380.003405.003300.003395.0010611003556065500
2017-01-173425.003445.003360.003425.006816002325039000
2017-01-163565.003585.003415.003450.009461003284863500
2017-01-133580.003610.003565.003610.003535001271364500
2017-01-123615.003635.003565.003595.003121001120480000
2017-01-113595.003635.003565.003625.002905001050864000
2017-01-103570.003615.003555.003585.003119001116722500
2017-01-063565.003595.003550.003585.002847001019465000
2017-01-053720.003730.003605.003615.004742001726784000
2017-01-043580.003680.003560.003675.004196001531715000
2016-12-303540.003560.003505.003550.003413001208114500
2016-12-293600.003610.003540.003560.004768001702757500
2016-12-283630.003655.003555.003610.004618001662132000
2016-12-273645.003680.003635.003660.002924001070143500
2016-12-263675.003710.003645.003655.00255400937589000
2016-12-223660.003660.003615.003655.004250001546274000
2016-12-213710.003725.003635.003665.007030002585110000
2016-12-203650.003655.003615.003640.004968001804478000
2016-12-193670.003695.003655.003685.003537001300957000
2016-12-163730.003745.003690.003700.003593001333434500
2016-12-153715.003725.003675.003715.004014001487348500
2016-12-143670.003675.003625.003670.005642002062179500
2016-12-133705.003745.003665.003690.007560002795442000
2016-12-123840.003840.003700.003765.007210002719283500
2016-12-093840.003845.003770.003840.008164003120731000
2016-12-083675.003775.003670.003770.009100003394459000
2016-12-073610.003630.003585.003605.004416001591710000
2016-12-063545.003610.003545.003610.006333002272311000
2016-12-053485.003510.003465.003510.004506001572694500
2016-12-023490.003535.003485.003510.004253001492859000
2016-12-013600.003600.003500.003520.009186003263875000
2016-11-303555.003575.003525.003535.005157001829789000
2016-11-293460.003530.003460.003500.003300001154475500
2016-11-283500.003500.003440.003490.004076001414733500
2016-11-253550.003660.003500.003510.008557003060097500
2016-11-243500.003555.003470.003540.0012230004312560000
2016-11-223320.003410.003310.003400.008098002736190000
2016-11-213250.003320.003245.003295.006575002165079000
2016-11-183215.003225.003175.003195.004295001376037000
2016-11-173120.003165.003100.003160.004692001475838000
2016-11-163080.003120.003080.003110.004370001356938000
2016-11-153165.003180.002998.003035.009979003048179800
2016-11-143120.003255.003110.003215.006784002176721000
2016-11-113165.003220.003110.003125.004117001298186000
2016-11-103200.003215.003145.003170.005354001704829500
2016-11-093200.003200.002915.002963.005464001658243000
2016-11-083150.003200.003150.003165.003576001134274000
2016-11-073165.003170.003130.003155.00292300922064500
2016-11-043045.003115.003030.003110.004888001505484000
2016-11-023105.003130.003075.003095.004472001386207000
2016-11-013150.003170.003115.003135.005163001618554000
2016-10-313205.003210.003170.003185.005332001697918500
2016-10-283210.003225.003165.003225.005319001702803500
2016-10-273245.003245.003175.003190.004333001386267500
2016-10-263170.003235.003160.003230.004070001305092500
2016-10-253235.003250.003180.003190.004335001390870500
2016-10-243145.003210.003145.003205.004639001479990000
2016-10-213145.003165.003105.003115.006389001999845000
2016-10-203150.003180.003090.003130.009900003101364500
2016-10-193275.003290.003130.003165.0010770003429459500
2016-10-183245.003340.003215.003335.005280001741607000
2016-10-173335.003335.003270.003275.006018001982328000
2016-10-143260.003385.003250.003375.005927001973561500
2016-10-133270.003310.003240.003270.005679001860044500
2016-10-123195.003260.003185.003240.005580001805697500
2016-10-113230.003270.003220.003240.00288100934756500
2016-10-073230.003240.003205.003230.003481001123375500
2016-10-063250.003265.003220.003230.003097001003253000
2016-10-053210.003230.003170.003225.003147001010197500
2016-10-043160.003210.003155.003205.004342001386386500
2016-10-033155.003190.003130.003135.004007001265655500
2016-09-303145.003155.003105.003110.006454002018142500
2016-09-293240.003270.003220.003235.00308500999029500
2016-09-283215.003220.003145.003200.004183001330485500
2016-09-273100.003220.003085.003220.005578001768519000
2016-09-263155.003165.003135.003140.00226000711758000
2016-09-233165.003180.003115.003170.003439001087225000
2016-09-213065.003195.003060.003195.003666001148003000
2016-09-203010.003105.002996.003090.004481001377234500
2016-09-163120.003140.003035.003065.005971001835780000
2016-09-152978.002983.002936.002959.005312001573205300

   ※ 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