[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 
2017-03-235370.005380.005260.005290.00111500590349000
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
2016-09-124360.004410.004345.004400.0043700191716000
2016-09-094475.004485.004395.004405.0050800225564000
2016-09-084410.004485.004410.004450.0080200357073000
2016-09-074405.004455.004390.004445.0059200262474500
2016-09-064300.004415.004300.004400.0053900236026500
2016-09-054300.004330.004285.004300.0060100258641000
2016-09-024235.004265.004220.004265.0038000161530000
2016-09-014235.004235.004170.004210.0029800125172500
2016-08-314130.004235.004085.004235.0070600294988000
2016-08-304140.004175.004050.004065.0076200310512000
2016-08-294155.004185.004115.004140.0053200220035000
2016-08-264165.004220.004130.004155.0070700294312000
2016-08-254315.004340.004175.004195.0078800333222000
2016-08-244335.004360.004280.004355.0076000328878500
2016-08-234185.004390.004170.004345.00158300682675500
2016-08-224080.004190.004080.004175.0089400370769500
2016-08-194125.004135.004015.004050.00142200577373500
2016-08-184255.004310.004165.004175.0082700347558000
2016-08-174400.004470.004265.004315.0091600395157000
2016-08-164520.004520.004420.004420.0030200134366000
2016-08-154580.004580.004510.004525.001850083980500
2016-08-124600.004620.004540.004575.0061300280562000
2016-08-104385.004575.004355.004530.00114100513205500
2016-08-094280.004370.004280.004370.0071700310437000
2016-08-084365.004365.004255.004305.0092600397713500
2016-08-054360.004440.004335.004360.0074900327308500
2016-08-044600.004605.004335.004400.00136700604519500
2016-08-034605.004715.004570.004635.0079200368320500
2016-08-024595.004705.004555.004660.00111900518511000
2016-08-014600.004800.004560.004575.00140700652370500
2016-07-294505.004580.004445.004535.0075300339903500
2016-07-284530.004550.004455.004485.0056500253567000
2016-07-274510.004555.004465.004515.00103700467011000
2016-07-264665.004665.004505.004525.0084600384432500
2016-07-254710.004765.004600.004630.0088900414440000
2016-07-224735.004760.004695.004740.0037500177283500
2016-07-214935.004965.004720.004725.00112100535982500
2016-07-204845.004905.004825.004880.0071200346775500
2016-07-194860.004905.004825.004850.0064800314528500
2016-07-155040.005040.004840.004860.0087200430011000
2016-07-144895.005020.004875.004970.0053900267658500
2016-07-135010.005020.004800.004825.0078100381517000
2016-07-124910.005030.004890.004940.0062700311425000
2016-07-114780.004870.004755.004845.0080800389658500
2016-07-084705.004785.004705.004710.0061000288920000
2016-07-074870.004920.004690.004700.00118100561207500
2016-07-064820.004885.004785.004870.0065400317302000
2016-07-054850.004910.004820.004905.0035900174641500
2016-07-044795.004855.004785.004830.0032500156911000
2016-07-014720.004815.004720.004795.0043200206866500
2016-06-304815.004845.004695.004695.0068800326174500
2016-06-294765.004830.004735.004775.0042500203381500
2016-06-284600.004740.004565.004715.0039700185487500
2016-06-274515.004715.004515.004675.0055600258222500
2016-06-244905.004955.004475.004515.0085100398143500
2016-06-234905.004915.004825.004875.0030400147825000
2016-06-224930.004935.004860.004905.0059500291480500
2016-06-215010.005010.004915.004990.0041100204955000
2016-06-204900.005040.004875.005010.0086400429902000
2016-06-174885.004945.004770.004795.00167600806165000
2016-06-164925.004945.004785.004790.0062100300002500
2016-06-154950.005000.004890.004945.0039700196192000
2016-06-144960.004975.004850.004920.0048600238333500
2016-06-135090.005110.004985.004985.0055200278202500
2016-06-105080.005120.005070.005110.0053000269776000
2016-06-095060.005100.005020.005080.0040200203758000
2016-06-085130.005150.004980.005000.00103000519091000
2016-06-075100.005150.005090.005100.0050000256191000
2016-06-065100.005120.005030.005100.0073800375134000
2016-06-035090.005120.005060.005100.0028000142470000
2016-06-025110.005140.005050.005080.0042000213992000
2016-06-015100.005180.005070.005130.0053700275539000
2016-05-315060.005100.005010.005090.0047900243047000
2016-05-305020.005080.004940.005080.0036500184247500
2016-05-274905.004995.004905.004990.0032100159451500
2016-05-265100.005100.004895.004905.0070000346977500
2016-05-255050.005090.005010.005050.001820091824000
2016-05-245040.005060.004965.004980.0028700143460500
2016-05-234990.005100.004980.005030.0087800443512500
2016-05-204875.005050.004820.005050.00108100540021000
2016-05-194915.004940.004780.004805.00148000712644500
2016-05-185060.005060.004935.004960.0044000219022000
2016-05-175090.005090.005030.005060.0055500280603000
2016-05-165150.005190.005070.005090.0066000338734000
2016-05-135100.005130.005040.005080.0070700359766000
2016-05-125090.005180.004925.005060.00125100630062000
2016-05-115100.005140.005000.005100.0065500333545000
2016-05-104870.005060.004870.005060.0052200261554500
2016-05-094905.004970.004885.004910.0033600165248000
2016-05-064875.004975.004860.004905.0054900269424500
2016-05-024770.004885.004770.004875.0076400368437000
2016-04-285100.005150.004940.004980.0064600325887500
2016-04-275090.005090.004975.005030.0040900205389500
2016-04-264905.005080.004905.005070.0083500420635000
2016-04-254995.004995.004945.004975.0043100214120500
2016-04-225050.005050.004940.005020.0054700272673000
2016-04-215100.005100.005020.005060.0062400315541000
2016-04-205020.005070.005000.005030.00144700728857000
2016-04-194915.005050.004915.005020.00115200575179000
2016-04-184760.004850.004750.004775.0084700405210500
2016-04-154985.004985.004920.004965.0040500200634000
2016-04-144970.004995.004915.004975.00144500716844000
2016-04-134820.004920.004810.004900.0081500398374500
2016-04-124705.004790.004690.004750.0077900369904000
2016-04-114815.004825.004715.004745.0034200162542500
2016-04-084680.004895.004630.004845.0087400416126000
2016-04-074830.004895.004725.004765.00133600637860500
2016-04-064850.004915.004815.004855.0062600303867000
2016-04-055040.005060.004865.004875.0053300264118500
2016-04-044965.005090.004910.005060.0085900430755000
2016-04-014990.004990.004855.004920.00109500538283500
2016-03-315160.005170.005010.005010.0065800333521000
2016-03-305180.005220.005130.005160.0055400287024000
2016-03-295140.005230.005130.005200.00171300889045000
2016-03-284980.005170.004965.005170.00174300885948000
2016-03-254950.004990.004935.004945.0091100451608500
2016-03-244915.004970.004915.004915.00100200494983500
2016-03-234950.004975.004895.004915.0090800447441000
2016-03-224850.004945.004845.004935.0094900466985500
2016-03-184825.004880.004815.004860.0064600313176500
2016-03-174820.004910.004785.004825.0089900436501500
2016-03-164800.004850.004780.004800.0045600219339500

   ※ 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