[4987 東証2部] 寺岡製作所 日足 時系列データ

[4987 東証2部] 寺岡製作所 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19538.00556.00531.00545.00197300107097500
2017-09-15498.00544.00498.00528.00294700152642600
2017-09-14475.00487.00458.00474.006750031931200
2017-09-13457.00463.00457.00463.00138006341800
2017-09-12455.00458.00455.00458.0088004020300
2017-09-11455.00455.00450.00453.00107004836700
2017-09-08444.00452.00442.00449.002300010263400
2017-09-07441.00446.00439.00444.00189008351000
2017-09-06438.00447.00435.00441.002630011566700
2017-09-05446.00452.00442.00443.00174007747100
2017-09-04449.00450.00446.00448.0067003000700
2017-09-01454.00454.00448.00451.00175007874300
2017-08-31455.00456.00445.00454.003460015572000
2017-08-30451.00456.00445.00455.003980017938400
2017-08-29451.00451.00445.00451.002630011785600
2017-08-28458.00458.00452.00452.0052002361900
2017-08-25455.00455.00449.00455.00107004856900
2017-08-24452.00454.00450.00453.00177008001600
2017-08-23461.00461.00451.00451.00107004871100
2017-08-22464.00466.00458.00461.00118005466300
2017-08-21465.00471.00457.00471.003220014975900
2017-08-18467.00474.00464.00467.002480011609000
2017-08-17460.00468.00452.00463.003150014512800
2017-08-16469.00469.00454.00460.003030013984300
2017-08-15471.00472.00459.00469.004720022003700
2017-08-14468.00470.00463.00470.003660017079900
2017-08-10480.00484.00473.00476.005850028060100
2017-08-09465.00484.00460.00480.0017080081049400
2017-08-08451.00463.00451.00460.008780040166200
2017-08-07446.00450.00443.00449.00187008365600
2017-08-04445.00452.00441.00446.006540029241700
2017-08-03450.00450.00432.00437.003600015796100
2017-08-02440.00450.00440.00450.003960017726600
2017-08-01444.00444.00431.00436.004050017702600
2017-07-31443.00444.00432.00441.006600029021500
2017-07-28445.00469.00440.00440.00287200129048600
2017-07-27420.00429.00420.00429.004650019746400
2017-07-26419.00419.00416.00419.0076003177700
2017-07-25418.00419.00417.00419.00236009868800
2017-07-24416.00417.00413.00414.00181007528800
2017-07-21414.00416.00413.00416.0058002403800
2017-07-20415.00415.00411.00412.0044001819300
2017-07-19414.00414.00411.00411.00130005368200
2017-07-18417.00417.00409.00411.007690031918800
2017-07-14406.00413.00406.00412.003700015139200
2017-07-13407.00409.00405.00407.00152006187400
2017-07-12406.00409.00405.00407.00125005080000
2017-07-11408.00408.00404.00408.003030012282000
2017-07-10407.00408.00405.00408.0093003786100
2017-07-07408.00408.00401.00405.007210029176400
2017-07-06408.00410.00407.00410.00173007059900
2017-07-05406.00409.00406.00408.0077003134900
2017-07-04409.00413.00405.00405.003470014138500
2017-07-03407.00411.00405.00409.00119004848400
2017-06-30406.00409.00404.00406.00182007407600
2017-06-29411.00411.00406.00407.0094003838700
2017-06-28407.00415.00406.00410.002560010508500
2017-06-27402.00410.00402.00410.002680010911400
2017-06-26405.00406.00400.00404.00112004522600
2017-06-23403.00404.00400.00404.00105004227700
2017-06-22402.00402.00398.00402.0089003554600
2017-06-21400.00402.00399.00402.00118004723900
2017-06-20399.00401.00399.00401.00103004125700
2017-06-19398.00400.00396.00400.0077003061800
2017-06-16395.00400.00395.00400.00175006957700
2017-06-15399.00403.00395.00396.005120020383700
2017-06-14402.00404.00399.00403.002910011662700
2017-06-13400.00401.00397.00400.00217008650000
2017-06-12401.00401.00399.00400.00144005759100
2017-06-09399.00399.00396.00399.0078003104300
2017-06-08394.00400.00393.00399.003260012954100
2017-06-07395.00395.00393.00394.0077003034500
2017-06-06395.00397.00392.00395.00241009503600
2017-06-05394.00396.00393.00393.00191007529100
2017-06-02392.00394.00390.00393.002940011540600
2017-06-01392.00394.00391.00392.0076002980200
2017-05-31394.00395.00392.00392.00162006377800
2017-05-30395.00395.00391.00395.005980023476200
2017-05-29395.00399.00393.00395.002820011125800
2017-05-26404.00404.00395.00398.002650010547300
2017-05-25405.00405.00401.00403.0082003308100
2017-05-24399.00402.00397.00399.00100003989600
2017-05-23399.00410.00395.00399.002770011091200
2017-05-22399.00401.00398.00399.0068002716500
2017-05-19398.00398.00395.00398.0064002541800
2017-05-18397.00397.00390.00394.0097003824900
2017-05-17398.00398.00397.00398.0043001709500
2017-05-16403.00405.00397.00398.00214008577000
2017-05-15396.00402.00393.00400.002800011108100
2017-05-12400.00400.00398.00400.00161006436800
2017-05-11399.00403.00398.00399.0041001637200
2017-05-10398.00403.00398.00400.00219008741800
2017-05-09405.00406.00397.00398.00202008094400
2017-05-08399.00404.00396.00404.004530018032500
2017-05-02395.00400.00389.00390.004110016220500
2017-05-01390.00391.00385.00388.00222008635000
2017-04-28407.00413.00389.00390.007710030759600
2017-04-27403.00406.00403.00404.0054002179900
2017-04-26405.00409.00402.00407.00154006247800
2017-04-25405.00405.00398.00402.0088003536900
2017-04-24396.00400.00395.00399.00192007645200
2017-04-21397.00400.00393.00396.00123004873300
2017-04-20399.00402.00395.00396.00108004298200
2017-04-19395.00398.00395.00397.0054002138700
2017-04-18399.00401.00393.00394.002830011235400
2017-04-17397.00397.00393.00395.00171006774700
2017-04-14397.00397.00390.00394.00209008202900
2017-04-13398.00399.00391.00392.00229009051500
2017-04-12394.00394.00390.00392.00172006761100
2017-04-11393.00395.00393.00395.0074002916900
2017-04-10397.00397.00387.00394.002820011018000
2017-04-07391.00395.00390.00393.0086003369800
2017-04-06398.00398.00389.00393.003840015116500
2017-04-05400.00402.00397.00397.00248009894200
2017-04-04406.00406.00401.00402.00157006341500
2017-04-03404.00409.00402.00405.003410013804300
2017-03-31408.00409.00406.00408.00110004485800
2017-03-30415.00419.00404.00407.003550014545500
2017-03-29417.00431.00417.00418.00199008400000
2017-03-28420.00426.00420.00421.00196008266900
2017-03-27416.00422.00416.00422.00166006968900
2017-03-24415.00423.00414.00417.003430014291500
2017-03-23415.00417.00410.00415.002550010545500
2017-03-22410.00420.00410.00418.003570014783400
2017-03-21415.00426.00412.00418.00196008186000
2017-03-17411.00416.00409.00412.00227009329800
2017-03-16413.00421.00413.00413.00205008489100
2017-03-15423.00423.00415.00415.005170021722900
2017-03-14434.00434.00418.00428.004240018054800
2017-03-13434.00439.00433.00434.00177007720600
2017-03-10441.00446.00434.00439.00179007892100
2017-03-09440.00449.00432.00442.006210027418400
2017-03-08418.00440.00418.00430.003940016887400
2017-03-07414.00425.00413.00422.003730015692800
2017-03-06413.00421.00413.00418.002850011850000
2017-03-03410.00415.00405.00413.004780019590700
2017-03-02414.00420.00413.00414.00216008991600
2017-03-01413.00416.00413.00414.0054002237400
2017-02-28412.00415.00409.00413.00128005271700
2017-02-27413.00415.00412.00415.002830011686100
2017-02-24419.00423.00418.00420.00152006371300
2017-02-23419.00421.00419.00419.00167007002300
2017-02-22422.00422.00418.00419.00213008954300
2017-02-21423.00425.00418.00422.003380014261700
2017-02-20415.00427.00415.00423.008390035090900
2017-02-17400.00412.00400.00407.003140012776900
2017-02-16400.00401.00399.00399.00100003997300
2017-02-15402.00402.00398.00399.00198007936700
2017-02-14400.00401.00397.00398.00213008493900
2017-02-13400.00400.00398.00399.00178007098900
2017-02-10398.00403.00396.00398.003320013196400
2017-02-09400.00402.00396.00396.00127005061700
2017-02-08395.00402.00390.00395.003100012244700
2017-02-07399.00404.00395.00395.00233009302100
2017-02-06399.00407.00393.00399.006210024852900
2017-02-03388.00389.00386.00386.00244009464700
2017-02-02386.00388.00386.00386.0057002201400
2017-02-01386.00388.00386.00386.00208008044200
2017-01-31386.00392.00385.00387.003190012396200
2017-01-30382.00390.00382.00387.003780014619100
2017-01-27381.00385.00381.00382.00228008733100
2017-01-26379.00383.00379.00380.00185007058800
2017-01-25380.00382.00375.00377.006450024336200
2017-01-24380.00381.00375.00379.00258009756300
2017-01-23385.00385.00379.00382.002740010468200
2017-01-20385.00389.00384.00386.00182007007400
2017-01-19383.00388.00382.00385.003690014155400
2017-01-18383.00386.00382.00386.00146005601500
2017-01-17384.00389.00383.00384.00236009092600
2017-01-16384.00392.00384.00386.004850018746800
2017-01-13385.00386.00383.00386.00236009083200
2017-01-12385.00386.00383.00384.00260009988200
2017-01-11381.00385.00380.00383.00159006090500
2017-01-10383.00385.00380.00382.00116004431600
2017-01-06381.00383.00380.00383.0074002822100
2017-01-05384.00384.00374.00383.00203007722900
2017-01-04377.00384.00377.00384.003550013515600
2016-12-30375.00378.00375.00378.003760014108100
2016-12-29375.00376.00375.00375.00105003940500
2016-12-28374.00377.00374.00375.00137005146100
2016-12-27372.00379.00372.00377.002840010616000
2016-12-26375.00377.00373.00375.00148005546700
2016-12-22384.00384.00375.00377.00235008924700
2016-12-21379.00383.00376.00378.003160011993700
2016-12-20383.00384.00380.00381.00248009485300
2016-12-19385.00386.00382.00384.002850010930900
2016-12-16386.00387.00382.00386.003700014254100
2016-12-15381.00389.00381.00386.0011460043998000
2016-12-14381.00383.00379.00383.003850014695400
2016-12-13381.00381.00379.00380.00254009665300
2016-12-12384.00385.00380.00381.00239009141500
2016-12-09378.00380.00377.00380.002940011116400
2016-12-08375.00380.00375.00378.003810014411400
2016-12-07373.00375.00369.00373.005020018699900
2016-12-06370.00373.00367.00370.003230011946100
2016-12-05365.00371.00364.00370.00182006685200
2016-12-02366.00374.00365.00369.00170006254900
2016-12-01369.00371.00365.00366.002770010195100
2016-11-30362.00373.00362.00369.003530012941800
2016-11-29357.00362.00355.00361.00205007362400
2016-11-28358.00358.00355.00356.00152005414900
2016-11-25357.00360.00355.00356.003060010938200
2016-11-24354.00357.00353.00355.00126004465700
2016-11-22352.00356.00351.00353.00133004702400
2016-11-21352.00353.00345.00352.00232008125900
2016-11-18352.00355.00351.00352.00176006209800
2016-11-17352.00352.00347.00352.00126004416200
2016-11-16350.00357.00350.00352.00184006479400
2016-11-15350.00353.00346.00350.003160011053000
2016-11-14349.00351.00347.00350.00193006736800
2016-11-11347.00347.00346.00346.0072002493700
2016-11-10348.00349.00340.00347.00168005793600
2016-11-09345.00345.00335.00335.005320018168900
2016-11-08345.00349.00344.00345.00212007319400
2016-11-07346.00347.00344.00345.00139004797600
2016-11-04346.00348.00343.00345.00277009578500
2016-11-02350.00351.00346.00348.003110010877000
2016-11-01348.00352.00347.00350.003340011663700
2016-10-31349.00349.00345.00348.00220007645700
2016-10-28351.00353.00349.00349.00267009344200
2016-10-27350.00351.00349.00350.00110003847900
2016-10-26349.00350.00348.00350.001700593300
2016-10-25350.00350.00347.00349.00125004371400
2016-10-24347.00349.00347.00347.0040001389500
2016-10-21349.00349.00343.00345.0072002485100
2016-10-20346.00350.00346.00347.0049001702700
2016-10-19343.00350.00343.00343.00182006315400
2016-10-18347.00349.00344.00344.002930010139100
2016-10-17347.00350.00347.00348.00227007893200
2016-10-14348.00350.00347.00350.00151005259500
2016-10-13354.00354.00348.00348.00168005880600
2016-10-12360.00361.00350.00351.005080018004000
2016-10-11358.00360.00358.00360.00136004874400
2016-10-07355.00358.00353.00358.00105003735400
2016-10-06357.00361.00354.00355.003170011364000
2016-10-05352.00356.00350.00352.0078002750500
2016-10-04350.00357.00350.00355.00238008446000
2016-10-03350.00356.00349.00350.00113003964200
2016-09-30355.00355.00350.00354.0080002829400
2016-09-29358.00358.00342.00355.00206007205700
2016-09-28356.00359.00354.00358.00143005088900
2016-09-27362.00363.00357.00360.00176006302500
2016-09-26364.00367.00361.00362.00124004523100
2016-09-23362.00368.00351.00365.00205007380700
2016-09-21365.00366.00357.00364.00275009969700
2016-09-20357.00365.00355.00360.003500012583800
2016-09-16357.00374.00349.00349.009930035886700
2016-09-15346.00360.00343.00352.004390015376100
2016-09-14345.00346.00342.00346.00147005057300
2016-09-13344.00346.00343.00345.00135004654200

   ※ 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