[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 
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
2016-09-143000.003025.002976.002991.003368001010847300
2016-09-133010.003035.002992.003025.004061001224654400
2016-09-123005.003085.002991.003030.008476002578954900
2016-09-092960.003010.002954.003000.006075001811450600
2016-09-083035.003040.002953.002990.008934002664712600
2016-09-073005.003060.003000.003055.004541001378319000
2016-09-062959.003075.002959.003065.005831001776708500
2016-09-053090.003120.002997.002997.004906001485691900
2016-09-023015.003080.002933.003060.009329002803484100
2016-09-013110.003145.002998.003015.0011385003474447300
2016-08-313165.003210.003130.003145.008598002719460000
2016-08-303130.003145.003095.003125.005272001642500000
2016-08-293100.003150.003075.003125.008060002516547500
2016-08-262975.003020.002950.002994.007734002316264300
2016-08-252948.002974.002913.002964.006050001791136300
2016-08-242947.002988.002920.002934.005661001668539700
2016-08-232890.002933.002866.002888.008986002609993600
2016-08-222825.002941.002824.002904.008623002499653400
2016-08-192750.002824.002744.002805.006224001739543400
2016-08-182705.002737.002691.002710.00333200904002800
2016-08-172663.002732.002647.002729.003904001051339400
2016-08-162718.002741.002662.002664.004592001240778700
2016-08-152675.002725.002656.002693.004173001122634100
2016-08-122661.002723.002655.002717.009340002527875200
2016-08-102585.002678.002585.002658.0010785002848344300
2016-08-092405.002607.002401.002577.0012124003058838400
2016-08-082344.002416.002325.002409.004430001055931300
2016-08-052393.002406.002337.002344.00360600851705800
2016-08-042317.002422.002305.002413.00411800978626200
2016-08-032342.002352.002304.002311.004602001068378300
2016-08-022396.002436.002391.002403.00307200741198000
2016-08-012405.002421.002358.002414.00387900931036800
2016-07-292448.002478.002385.002455.005096001241871100
2016-07-282443.002469.002435.002456.00361400887658900
2016-07-272382.002466.002382.002457.004654001135267900
2016-07-262409.002412.002344.002364.005867001388925800
2016-07-252389.002437.002385.002409.006003001447918100
2016-07-222379.002394.002357.002360.004375001037097300
2016-07-212382.002430.002376.002429.005387001298030700
2016-07-202337.002350.002280.002343.007340001701722100
2016-07-192391.002417.002342.002358.008081001908295900
2016-07-152404.002436.002375.002377.0010141002436910300
2016-07-142364.002421.002341.002414.008043001926319300
2016-07-132364.002408.002348.002358.0010874002590404400
2016-07-122250.002315.002222.002282.0010669002436437500
2016-07-112128.002198.002126.002173.005411001171686800
2016-07-082090.002122.002078.002078.005643001182829000
2016-07-072083.002120.002060.002079.008391001756639600
2016-07-062090.002106.002037.002069.005295001093193700
2016-07-052132.002138.002108.002124.00270600574561200
2016-07-042157.002157.002092.002133.00456100969407600
2016-07-012144.002152.002109.002132.005431001158513600
2016-06-302124.002155.002112.002126.008845001883845300
2016-06-292090.002115.002056.002078.0015250003174962600
2016-06-282000.002074.001950.002058.0012072002437228800
2016-06-27216.00218.00210.00214.0064170001367684000
2016-06-24244.00244.00215.00216.0075400001689668000
2016-06-23239.00243.00238.00242.002358000568948000
2016-06-22240.00241.00235.00238.0042470001013293000
2016-06-21238.00240.00233.00238.003850000911926000
2016-06-20235.00237.00233.00236.002829000663910000
2016-06-17228.00235.00227.00229.0078380001799702000
2016-06-16230.00231.00223.00224.0053180001202405000
2016-06-15227.00233.00226.00229.004247000973121000
2016-06-14235.00236.00227.00230.0061240001410560000
2016-06-13246.00248.00238.00238.0046530001123132000
2016-06-10249.00249.00245.00248.0048760001207530000
2016-06-09251.00252.00246.00247.0046680001160848000
2016-06-08255.00257.00252.00253.0039740001008757000
2016-06-07251.00257.00249.00256.0039470001000725000
2016-06-06246.00251.00244.00251.003245000803819000
2016-06-03251.00253.00248.00250.002785000696969000
2016-06-02257.00259.00250.00251.003357000849855000
2016-06-01259.00263.00258.00261.002858000744215000
2016-05-31258.00264.00257.00263.003362000878526000
2016-05-30259.00261.00255.00259.002508000647109000
2016-05-27256.00258.00254.00255.001810000462038000
2016-05-26258.00260.00255.00256.0041440001067751000
2016-05-25258.00258.00253.00255.002271000578791000
2016-05-24253.00254.00250.00252.003362000847016000
2016-05-23255.00255.00249.00253.0049780001253391000
2016-05-20255.00256.00252.00255.0041780001060725000
2016-05-19265.00266.00255.00257.0046140001193955000
2016-05-18259.00264.00256.00263.0052690001374257000
2016-05-17254.00257.00251.00257.003619000921141000
2016-05-16256.00257.00248.00251.0045150001139035000
2016-05-13251.00262.00245.00254.0069730001757066000
2016-05-12248.00251.00247.00251.002119000527948000
2016-05-11254.00255.00248.00251.003667000920288000
2016-05-10244.00253.00244.00252.0043150001076311000
2016-05-09249.00250.00242.00243.0048420001183602000
2016-05-06247.00249.00244.00247.003644000896945000
2016-05-02246.00251.00245.00246.0043730001082587000
2016-04-28266.00270.00256.00257.0039370001028798000
2016-04-27265.00268.00261.00264.0049380001301170000
2016-04-26270.00271.00264.00267.0054350001450778000
2016-04-25278.00279.00272.00274.003281000899711000
2016-04-22271.00277.00270.00276.0048840001338216000
2016-04-21273.00274.00270.00274.003151000856477000
2016-04-20270.00273.00267.00268.0044780001206544000
2016-04-19261.00268.00260.00266.0050290001327522000
2016-04-18256.00260.00255.00256.003335000855800000
2016-04-15266.00268.00263.00266.002650000702556000
2016-04-14262.00270.00261.00269.0052160001394171000
2016-04-13256.00261.00256.00258.002886000745091000
2016-04-12245.00252.00242.00251.002937000733417000
2016-04-11245.00247.00240.00246.002211000540220000
2016-04-08235.00249.00234.00245.003385000819771000
2016-04-07242.00246.00238.00240.0044790001076916000
2016-04-06243.00245.00238.00242.0060920001471723000
2016-04-05257.00257.00245.00246.003528000877381000
2016-04-04258.00261.00253.00257.003453000886677000
2016-04-01269.00269.00256.00258.0057000001479262000
2016-03-31272.00272.00267.00269.003534000954010000
2016-03-30272.00273.00267.00269.003447000929838000
2016-03-29269.00275.00268.00272.0073190001990846000
2016-03-28266.00271.00262.00268.0072410001929454000
2016-03-25257.00261.00254.00260.002975000767217000
2016-03-24260.00262.00255.00257.003500000900587000
2016-03-23262.00262.00255.00260.003493000905604000
2016-03-22268.00269.00260.00262.0046290001221377000
2016-03-18258.00263.00253.00262.0079560002061197000
2016-03-17256.00261.00255.00256.0074880001924377000
2016-03-16254.00262.00251.00255.0065720001686253000
2016-03-15257.00258.00253.00256.0075730001933001000
2016-03-14254.00260.00254.00257.0053360001370334000
2016-03-11241.00252.00241.00251.0072700001791079000
2016-03-10243.00251.00241.00247.0062150001535171000
2016-03-09240.00241.00236.00240.0062220001484978000
2016-03-08247.00247.00239.00243.0069660001691939000
2016-03-07251.00253.00243.00247.0061810001530952000
2016-03-04245.00252.00242.00250.00107300002657500000
2016-03-03245.00248.00243.00247.0059520001461447000
2016-03-02244.00248.00241.00247.0049400001214452000
2016-03-01242.00243.00234.00238.0060270001433067000
2016-02-29248.00256.00243.00243.0045170001121960000
2016-02-26251.00254.00243.00246.0047900001182295000
2016-02-25249.00251.00245.00249.0051210001272394000
2016-02-24237.00244.00233.00242.0052420001260779000
2016-02-23243.00246.00239.00240.0046310001118669000
2016-02-22240.00244.00240.00242.004088000987588000
2016-02-19249.00251.00241.00242.0042120001027091000
2016-02-18251.00256.00249.00252.0044880001131977000
2016-02-17246.00251.00240.00244.0076190001864423000
2016-02-16252.00254.00246.00247.0078720001961863000
2016-02-15255.00256.00236.00254.00100070002478600000
2016-02-12249.00250.00226.00229.00101730002442823000
2016-02-10270.00272.00255.00259.0084800002208718000
2016-02-09278.00280.00268.00271.0043740001193479000
2016-02-08280.00294.00280.00290.003277000942445000
2016-02-05282.00288.00280.00283.0041940001186281000
2016-02-04286.00294.00285.00289.002448000710281000
2016-02-03300.00305.00286.00289.0040630001185505000
2016-02-02311.00311.00302.00304.0033820001034707000
2016-02-01314.00318.00312.00314.0040400001269718000
2016-01-29297.00307.00296.00306.0055630001675648000
2016-01-28299.00302.00296.00297.0039560001181863000
2016-01-27293.00299.00292.00297.0035760001057647000
2016-01-26294.00294.00285.00286.003337000966120000
2016-01-25303.00304.00295.00299.0040230001199858000
2016-01-22285.00297.00285.00297.0048270001405298000
2016-01-21284.00292.00276.00277.0042010001193617000
2016-01-20295.00296.00285.00285.0044540001289103000
2016-01-19292.00299.00292.00297.0036590001079427000
2016-01-18290.00297.00286.00294.0049610001456359000
2016-01-15306.00306.00297.00298.0049950001503168000
2016-01-14301.00303.00295.00300.0083870002504142000
2016-01-13303.00312.00302.00310.0034920001077049000
2016-01-12303.00305.00298.00298.0056040001683455000
2016-01-08303.00314.00300.00307.0064590001990799000
2016-01-07317.00317.00307.00309.0036070001123551000
2016-01-06321.00323.00314.00317.002733000869893000
2016-01-05318.00322.00315.00318.0052010001658467000
2016-01-04327.00331.00320.00322.0041920001356544000
2015-12-30333.00337.00330.00330.0035730001190526000
2015-12-29328.00332.00327.00330.0036660001207926000
2015-12-28329.00335.00328.00332.0040000001329550000
2015-12-25335.00337.00329.00331.0037850001254479000
2015-12-24340.00344.00335.00335.0044580001509308000
2015-12-22335.00340.00333.00337.0044800001507878000
2015-12-21335.00339.00333.00338.0044800001502729000
2015-12-18346.00351.00338.00338.0059270002035870000
2015-12-17350.00354.00347.00349.0048310001691568000
2015-12-16348.00352.00343.00346.0043710001515427000
2015-12-15346.00349.00341.00342.0066630002291729000
2015-12-14339.00350.00338.00349.0067380002322395000
2015-12-11340.00348.00338.00347.0070340002420021000
2015-12-10350.00353.00347.00348.0052630001838812000
2015-12-09360.00363.00356.00358.0044680001605280000
2015-12-08368.00368.00362.00363.0031210001135505000
2015-12-07368.00370.00366.00367.0029390001082122000
2015-12-04363.00366.00361.00363.0031980001163933000
2015-12-03367.00373.00365.00370.0036950001364340000
2015-12-02374.00375.00368.00369.0054910002033980000

   ※ 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