[4850 東証1部外国] ダウケミカル 日足 時系列データ

[4850 東証1部外国] ダウケミカル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-026360.006360.006240.006340.00246015411000
2016-12-016350.006360.006350.006350.004602921500
2016-11-306040.006050.006040.006050.0030181300
2016-11-296040.006060.005940.005940.006904150300
2016-11-286040.006040.006010.006030.00160964000
2016-11-256100.006140.006030.006030.0014308722900
2016-11-246020.006070.006020.006070.0014108513300
2016-11-225930.005970.005930.005970.0015209018000
2016-11-215890.006090.005890.005970.008605180800
2016-11-185850.005850.005850.005850.0060351000
2016-11-175750.005780.005740.005780.001901093700
2016-11-165600.005770.005600.005770.003201795200
2016-11-155750.005780.005720.005720.002501436900
2016-11-145710.005770.005710.005750.00100575000
2016-11-115740.005750.005600.005740.0012507056800
2016-11-105570.005650.005570.005630.0015608721600
2016-11-095600.005610.004690.004830.0013107325800
2016-11-085560.005580.005530.005530.005503057200
2016-11-075560.005560.005560.005560.0020111200
2016-11-045460.005460.005430.005430.0070381100
2016-11-0200
2016-11-015620.005620.005620.005620.001056200
2016-10-315620.005620.005620.005620.0020112400
2016-10-285700.005700.005690.005690.0020113900
2016-10-2700
2016-10-265600.005600.005600.005600.001056000
2016-10-255590.005590.005590.005590.0020111800
2016-10-245600.005600.005550.005550.00140781700
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-185490.005490.005490.005490.0020109800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-115520.005520.005520.005520.0070386400
2016-10-075550.005550.005550.005550.0040222000
2016-10-0600
2016-10-055340.005340.005340.005340.0020106800
2016-10-045500.005500.005500.005500.001055000
2016-10-0300
2016-09-3000
2016-09-295130.005130.005130.005130.004002052000
2016-09-2800
2016-09-2700
2016-09-265280.005280.005280.005280.0040211200
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-085900.005900.005900.005900.002201298000
2016-09-075410.005510.005410.005510.0050274500
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-315480.005500.005480.005500.0040219800
2016-08-305430.005430.005430.005430.0020108600
2016-08-295500.005500.005500.005500.0030165000
2016-08-265400.005400.005340.005340.00100534600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-165410.005410.005410.005410.0020108200
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-095500.005500.005500.005500.001055000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-035210.005210.005210.005210.0030156300
2016-08-0200
2016-08-0100
2016-07-295410.005410.005410.005410.00100541000
2016-07-285500.005500.005500.005500.001055000
2016-07-275430.005600.005430.005600.00110599000
2016-07-2600
2016-07-255480.005540.005480.005530.003101710800
2016-07-225300.005550.005300.005550.0060324000
2016-07-215580.005700.005580.005700.002101173600
2016-07-2000
2016-07-195240.005500.005240.005500.004102209300
2016-07-155340.005340.005340.005340.0020106800
2016-07-145300.005330.005300.005330.003001593300
2016-07-135260.005300.005260.005300.003201687000
2016-07-124950.005090.004950.005090.0050248900
2016-07-114695.004925.004695.004900.008003840300
2016-07-084665.004800.004665.004765.006202950000
2016-07-074780.004920.004575.004735.0018808744350
2016-07-064850.004855.004850.004850.00120582100
2016-07-055000.005000.004835.004835.0014607152450
2016-07-045200.005200.005100.005100.002201123100
2016-07-0100
2016-06-3000
2016-06-294900.004900.004900.004900.0040196000
2016-06-285000.005000.004900.004900.0060298000
2016-06-275200.005200.005200.005200.0030156000
2016-06-245500.005500.005430.005430.00120652500
2016-06-2300
2016-06-2200
2016-06-215500.005510.005500.005500.00110605100
2016-06-205500.005500.005500.005500.002101155000
2016-06-1700
2016-06-1600
2016-06-155990.005990.005990.005990.00100599000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-275790.005790.005790.005790.0020115800
2016-05-2600
2016-05-255790.005790.005790.005790.001057900
2016-05-2400
2016-05-235580.005580.005580.005580.0030167400
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-125200.005200.005200.005200.0030156000
2016-05-1100
2016-05-105500.005500.005500.005500.001055000
2016-05-095040.005100.005040.005100.0020101400
2016-05-065550.005550.005540.005540.0040221700
2016-05-025880.005880.005760.005860.0040233600
2016-04-286760.006760.006760.006760.002001352000
2016-04-275890.005900.005860.005860.00100588600
2016-04-265900.005900.005900.005900.001059000
2016-04-255920.005920.005920.005920.001059200
2016-04-2200
2016-04-215870.005870.005870.005870.001058700
2016-04-205750.005750.005750.005750.0030172500
2016-04-195700.005700.005700.005700.001057000
2016-04-185680.005680.005680.005680.001056800
2016-04-1500
2016-04-145480.005480.005480.005480.0030164400
2016-04-135500.005500.005500.005500.001055000
2016-04-125410.005410.005410.005410.0020108200
2016-04-115800.005800.005800.005800.0050290000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-055700.005700.005700.005700.0060342000
2016-04-0400
2016-04-0100
2016-03-315600.005600.005600.005600.0090504000
2016-03-3000
2016-03-295790.005800.005790.005800.002101216000
2016-03-2800
2016-03-2500
2016-03-245800.005800.005800.005800.001058000
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-145700.005700.005700.005700.005002850000
2016-03-115500.005500.005500.005500.0020110000
2016-03-105500.005500.005400.005500.0040219000
2016-03-095500.005500.005500.005500.001055000
2016-03-085700.005700.005700.005700.001057000
2016-03-0700
2016-03-045600.005600.005600.005600.0020112000
2016-03-035600.005600.005600.005600.0030168000
2016-03-025500.005600.005500.005600.0090497000
2016-03-0100
2016-02-295400.005400.005390.005390.0030161900
2016-02-265350.005350.005350.005350.0030160500
2016-02-2500
2016-02-245210.005220.005210.005220.0020104300
2016-02-2300
2016-02-225200.005200.005200.005200.0040208000
2016-02-195500.005500.005500.005500.001055000
2016-02-1800
2016-02-175260.005260.005260.005260.0030157800
2016-02-1600
2016-02-154760.005000.004760.005000.0030147600
2016-02-124700.004800.004700.004760.002201046500
2016-02-105300.005300.005100.005210.0012106361500
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-035300.005300.005300.005300.0020106000
2016-02-025100.005600.005100.005600.00120662000
2016-02-015000.005000.005000.005000.0020100000
2016-01-294980.004980.004950.004950.00180894000
2016-01-284960.004960.004960.004960.002099200
2016-01-275060.005060.004975.004975.0060301050
2016-01-264990.004990.004920.004920.0060298000
2016-01-255180.005180.005080.005090.00150771500
2016-01-224900.004900.004900.004900.0070343000
2016-01-214840.004935.004795.004795.00150730750
2016-01-204950.004950.004800.004800.00190930550
2016-01-1900
2016-01-184950.004995.004950.004995.002301145850
2016-01-155250.005280.005100.005100.003501832000
2016-01-145180.005180.005070.005100.002801432200
2016-01-135300.005300.005300.005300.00100530000
2016-01-125290.005410.005290.005300.003501869100
2016-01-085540.005620.005500.005620.002801550100
2016-01-075740.005740.005700.005700.0060343200
2016-01-065950.005950.005860.005870.002101232900
2016-01-056010.006010.005990.005990.0050300200
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-256010.006410.006010.006410.003201931200
2015-12-246060.006060.005990.005990.0070423200
2015-12-226000.006000.006000.006000.0020120000
2015-12-216000.006000.006000.006000.0020120000
2015-12-1800
2015-12-176210.006210.006160.006160.0020123700
2015-12-166200.006200.006100.006100.0050306000
2015-12-1500
2015-12-146660.006760.006660.006760.00140944400
2015-12-117000.007000.006520.006660.009906645800
2015-12-106890.007010.006870.007000.006104226100
2015-12-096310.006310.006280.006300.002101323400
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-036390.006390.006390.006390.002001278000
2015-12-026520.006520.006500.006510.003402213600
2015-12-0100
2015-11-3000
2015-11-2700
2015-11-2600

   ※ 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