[4917 東証1部] マンダム 日足 時系列データ

[4917 東証1部] マンダム (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-196330.006370.006270.006360.00102600649537000
2017-09-156250.006260.006190.006230.0095500595515000
2017-09-146240.006290.006190.006250.0096000599055000
2017-09-136290.006290.006220.006240.0052700329111000
2017-09-126360.006360.006240.006270.0081700512901000
2017-09-116360.006380.006230.006260.0075200472323000
2017-09-086250.006360.006250.006280.0092700583325000
2017-09-076280.006370.006280.006310.0064400407806000
2017-09-066190.006270.006130.006240.0090200562356000
2017-09-056470.006490.006200.006200.002117001330808000
2017-09-046590.006620.006460.006470.0081500529874000
2017-09-016590.006630.006560.006590.0072200476039000
2017-08-316510.006650.006510.006590.00105500694930000
2017-08-306500.006540.006480.006490.0087900572172000
2017-08-296370.006460.006350.006440.0069400445554000
2017-08-286260.006450.006260.006430.00130600834420000
2017-08-256300.006300.006230.006250.0069800436885000
2017-08-246210.006320.006200.006290.001636001025141000
2017-08-236130.006150.006080.006090.0048100293342000
2017-08-226040.006110.006040.006090.0061900376873000
2017-08-216000.006090.005980.006090.0074100448626000
2017-08-185970.006020.005920.005930.0079800475365000
2017-08-176060.006080.006000.006020.0084500509541000
2017-08-166010.006100.006010.006060.0093700566873000
2017-08-156030.006070.006000.006040.0095600576439000
2017-08-146130.006130.006030.006040.0081000491832000
2017-08-106110.006190.006080.006180.0052200321323000
2017-08-096090.006100.006010.006030.0073900446417000
2017-08-086170.006170.006090.006120.0041000251071000
2017-08-076190.006190.006120.006170.0039800245018000
2017-08-046090.006190.006070.006180.0069100425184000
2017-08-036110.006180.006060.006100.0066200404588000
2017-08-026050.006160.006030.006150.0066100404975000
2017-08-016190.006190.006000.006020.00109700665902000
2017-07-316240.006240.006000.006090.00117200712035000
2017-07-286080.006130.006060.006090.0045200275032000
2017-07-276060.006170.006060.006130.0045900280656000
2017-07-266100.006130.006060.006110.0048100293155000
2017-07-256160.006180.006110.006120.0025900158812000
2017-07-246200.006200.006120.006180.0039400242678000
2017-07-216190.006240.006170.006220.0027400169895000
2017-07-206200.006270.006180.006240.0036700228691000
2017-07-196200.006290.006200.006240.0045300283048000
2017-07-186210.006220.006140.006190.0048000296792000
2017-07-146260.006280.006220.006260.0056600353930000
2017-07-136190.006240.006170.006230.0097300604243000
2017-07-126100.006160.006090.006150.0062800385217000
2017-07-116090.006100.006030.006080.0033600203868000
2017-07-106040.006090.006020.006040.0032300195455000
2017-07-076010.006050.005980.006010.0046300278099000
2017-07-066010.006070.006010.006040.0035500214408000
2017-07-055990.006050.005970.006050.0048800293408000
2017-07-046100.006110.006030.006050.0045000272620000
2017-07-036020.006120.006020.006100.0045800279237000
2017-06-306080.006110.006010.006090.0080100485303000
2017-06-296100.006130.006050.006120.0045200275362000
2017-06-286180.006180.006090.006100.0034000208137000
2017-06-276150.006170.006110.006160.0043500267329000
2017-06-266070.006130.006070.006120.0026600162318000
2017-06-236140.006170.006060.006070.0051600314836000
2017-06-226180.006240.006130.006190.0091600567120000
2017-06-216170.006220.006100.006100.0061300377630000
2017-06-206090.006170.006080.006170.0062400383365000
2017-06-196090.006140.006010.006040.0079300481143000
2017-06-166090.006120.006030.006080.00106100643318000
2017-06-156020.006050.005980.006010.0049800299598000
2017-06-146050.006080.006010.006020.0056200339178000
2017-06-135950.006040.005940.006030.0084100504573000
2017-06-125930.005980.005890.005940.0046800278195000
2017-06-095930.006010.005890.005900.0094100558577000
2017-06-086020.006060.005980.005990.00128100770327000
2017-06-076060.006150.006020.006140.0085600522796000
2017-06-066090.006100.006000.006050.0092400557442000
2017-06-055990.006170.005980.006150.0077900476229000
2017-06-025960.006040.005940.006020.00102400615294000
2017-06-015730.005900.005730.005880.00170500999535000
2017-05-315710.005830.005700.005780.00125400724289000
2017-05-305810.005830.005730.005750.002619001511565000
2017-05-295710.005760.005650.005710.0087400499684000
2017-05-265670.005670.005610.005610.0025800145368000
2017-05-255590.005690.005580.005660.0099200560613000
2017-05-245690.005700.005630.005650.0057200323008000
2017-05-235660.005720.005630.005660.0051700292857000
2017-05-225700.005710.005630.005660.0047000266020000
2017-05-195680.005700.005610.005640.0056200316973000
2017-05-185640.005710.005630.005670.00103700587688000
2017-05-175700.005760.005680.005740.0040500232010000
2017-05-165750.005810.005710.005750.0051100293963000
2017-05-155680.005730.005650.005720.0084700483481000
2017-05-125540.005650.005530.005650.0079800447666000
2017-05-115460.005580.005460.005530.00124200686945000
2017-05-105560.005580.005490.005560.0058800326099000
2017-05-095550.005580.005520.005570.0071600397332000
2017-05-085460.005610.005430.005600.0099900554818000
2017-05-025380.005410.005360.005360.0056500304093000
2017-05-015290.005350.005290.005330.0036500194425000
2017-04-285340.005350.005270.005290.0049500262105000
2017-04-275430.005430.005320.005350.0068500367078000
2017-04-265340.005350.005290.005340.0060100320027000
2017-04-255240.005320.005230.005280.0069800368333000
2017-04-245240.005260.005200.005240.0035700186859000
2017-04-215150.005210.005140.005210.0032300167510000
2017-04-205180.005200.005150.005150.0035400182855000
2017-04-195130.005230.005130.005180.0038100197915000
2017-04-185180.005190.005130.005170.0026000134286000
2017-04-175060.005180.005060.005160.0033600172692000
2017-04-145220.005230.005080.005100.0059100303549000
2017-04-135180.005270.005170.005230.0055400289779000
2017-04-125210.005210.005140.005190.0036300188164000
2017-04-115190.005240.005170.005200.0045300235570000
2017-04-105270.005290.005190.005200.0064700337456000
2017-04-075230.005280.005170.005260.0050700265712000
2017-04-065260.005300.005130.005160.0057900300264000
2017-04-055270.005320.005260.005290.0041600220074000
2017-04-045310.005360.005250.005310.0054200287733000
2017-04-035270.005330.005250.005310.0046300244940000
2017-03-315330.005340.005220.005220.0070600371745000
2017-03-305350.005360.005280.005300.0068100362556000
2017-03-295290.005330.005260.005320.0061000323021000
2017-03-285320.005330.005240.005320.00157900836009000
2017-03-275340.005340.005250.005280.0069600368209000
2017-03-245300.005380.005280.005380.0059100316273000
2017-03-235370.005380.005260.005290.00111500590349000
2017-03-225390.005460.005390.005400.0053700291023000
2017-03-215430.005500.005430.005440.0052000283605000
2017-03-175470.005480.005400.005420.0062200338023000
2017-03-165460.005500.005450.005480.0059100323766000
2017-03-155360.005480.005350.005470.0069200376197000
2017-03-145350.005360.005320.005340.0063000336312000
2017-03-135460.005460.005330.005360.0079000425949000
2017-03-105320.005420.005300.005420.0093700502404000
2017-03-095330.005330.005230.005240.0073100384388000
2017-03-085270.005330.005260.005330.0040000212040000
2017-03-075260.005310.005250.005270.0062400328938000
2017-03-065330.005340.005280.005280.0042500225173000
2017-03-035310.005370.005280.005350.0065000347825000
2017-03-025340.005340.005280.005310.0048400257144000
2017-03-015290.005330.005260.005300.0045900243078000
2017-02-285300.005350.005270.005290.0062200330843000
2017-02-275220.005280.005210.005280.0034300180429000
2017-02-245240.005280.005220.005260.0040400212193000
2017-02-235220.005310.005220.005260.0038300201924000
2017-02-225220.005250.005200.005220.0032000167124000
2017-02-215200.005220.005170.005220.0046100239446000
2017-02-205220.005220.005170.005200.0024700128235000
2017-02-175180.005220.005160.005200.0021500111763000
2017-02-165210.005240.005180.005210.0043800228316000
2017-02-155230.005230.005170.005190.0063100327839000
2017-02-145250.005250.005190.005200.0042000219138000
2017-02-135240.005280.005180.005200.0084800441539000
2017-02-105280.005280.005170.005250.0069000360736000
2017-02-095320.005350.005210.005230.0070600370338000
2017-02-085200.005230.005150.005220.0050800263574000
2017-02-075220.005280.005210.005230.0044000230639000
2017-02-065270.005290.005210.005270.0060300316650000
2017-02-035300.005350.005230.005270.0048500255824000
2017-02-025340.005380.005310.005310.0056800302919000
2017-02-015330.005360.005280.005340.0088100469237000
2017-01-315240.005350.005240.005320.0094800503265000
2017-01-305260.005300.005220.005260.0055700292676000
2017-01-275310.005380.005250.005270.0086500459223000
2017-01-265190.005250.005170.005230.0065300340646000
2017-01-255170.005170.005110.005170.0043900226041000
2017-01-245090.005120.005050.005090.0051800263356000
2017-01-235060.005110.005020.005080.0080600409260000
2017-01-205100.005190.005090.005110.0067300346049000
2017-01-195050.005110.005050.005080.0036100183537000
2017-01-185060.005150.005000.005020.0052400264357000
2017-01-175100.005110.005030.005040.0057600291297000
2017-01-165050.005130.005050.005080.0031200158884000
2017-01-135030.005130.005030.005110.0049100250295000
2017-01-125090.005090.005010.005050.0067200339174000
2017-01-115110.005200.005110.005120.0075600389323000
2017-01-105100.005170.005050.005080.00107800549825000
2017-01-065110.005140.005080.005130.0047200241634000
2017-01-055090.005120.005050.005100.0043200220139000
2017-01-045040.005110.005030.005070.0069500352946000
2016-12-305000.005050.004965.005040.0020900104888500
2016-12-295040.005040.004965.005000.0042800213886000
2016-12-285050.005070.004995.005060.0025700129620500
2016-12-275040.005090.005020.005050.0042200213418000
2016-12-265000.005080.004985.005040.0049300248677000
2016-12-224940.005010.004915.004985.0038000188921000
2016-12-214990.005020.004960.004965.0032000159509500
2016-12-204970.005030.004955.005000.0043800219045500
2016-12-194965.004995.004940.004985.0049300245120000
2016-12-165000.005040.004965.004970.0062900313649000
2016-12-154900.004960.004885.004945.0072100355400000
2016-12-144980.004990.004930.004960.0047000232996000
2016-12-134930.004980.004925.004980.0055400275029500
2016-12-124880.004940.004850.004935.0053400261512500
2016-12-094815.004855.004785.004845.0075100363013000
2016-12-084850.004865.004815.004835.0037500181394000
2016-12-074805.004805.004755.004780.0046400221673500
2016-12-064830.004860.004795.004795.0042900206405000
2016-12-054890.004905.004835.004845.0079600387428500
2016-12-024890.004955.004865.004890.00121600596810500
2016-12-014950.004950.004855.004870.00100500492244500
2016-11-304900.004990.004900.004910.0072600357969500
2016-11-294900.004945.004890.004900.0039600194376500
2016-11-284900.004930.004840.004900.0098500481565500
2016-11-254855.004890.004835.004855.0069800339362000
2016-11-244835.004845.004785.004835.0090600437922000
2016-11-224730.004790.004680.004765.0083800398784000
2016-11-214635.004740.004635.004685.0078300367112000
2016-11-184610.004620.004560.004595.00105100482176000
2016-11-174575.004610.004530.004550.0066200301724500
2016-11-164625.004645.004565.004570.00119500548659000
2016-11-154575.004595.004540.004570.00109100498085500
2016-11-144645.004665.004555.004575.00112700516265500
2016-11-114795.004800.004610.004630.0080100373159500
2016-11-104825.004870.004760.004820.0079700383710000
2016-11-094760.004825.004575.004615.0077200360934000
2016-11-084760.004760.004715.004735.0029500139695500
2016-11-074705.004760.004685.004745.0055100260949000
2016-11-044705.004755.004665.004705.00105100493832000
2016-11-024850.004865.004760.004790.00127100608733000
2016-11-014900.004910.004825.004885.00105000512068500
2016-10-314995.005010.004860.004900.00187700923659000
2016-10-284760.004905.004740.004860.003240001570084500
2016-10-274760.004760.004695.004725.0050300237586000
2016-10-264750.004770.004655.004755.00145400688044500
2016-10-254670.004765.004670.004740.0049300233192500
2016-10-244655.004720.004645.004685.0046900219318500
2016-10-214690.004705.004670.004685.0043300203126000
2016-10-204690.004735.004665.004695.0044000206441500
2016-10-194685.004735.004670.004725.0066100310934000
2016-10-184710.004770.004675.004710.0071500336416000
2016-10-174675.004755.004675.004730.0064100303108500
2016-10-144670.004720.004665.004690.0064100300877500
2016-10-134660.004700.004625.004680.0048100224457500
2016-10-124620.004690.004620.004640.0055500258174500
2016-10-114675.004730.004645.004690.0048000224829000
2016-10-074660.004665.004610.004630.0048300223901000
2016-10-064735.004735.004620.004690.0061800289678500
2016-10-054650.004750.004650.004740.0081000382478500
2016-10-044565.004645.004565.004635.0039700183381000
2016-10-034615.004650.004540.004605.0050200231551000
2016-09-304525.004635.004465.004615.00104700479181000
2016-09-294600.004600.004510.004545.0054600247995500
2016-09-284555.004590.004480.004550.0073100330804500
2016-09-274580.004645.004505.004640.0068300313917500
2016-09-264515.004600.004505.004565.0062100283799000
2016-09-234510.004580.004425.004575.0075000339535500
2016-09-214390.004510.004380.004510.0060300267959500
2016-09-204390.004445.004375.004400.0048000211336000
2016-09-164485.004485.004400.004445.0052400233048000
2016-09-154495.004495.004380.004445.0075700336146500
2016-09-144410.004430.004395.004410.0036400160665500
2016-09-134445.004455.004395.004440.0034500152848000

   ※ 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