[4994 東証1部] 大成ラミック 日足 時系列データ

[4994 東証1部] 大成ラミック (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-212929.002946.002927.002938.00400011742200
2017-08-182935.002940.002918.002928.00810023747800
2017-08-172927.002939.002911.002935.00600017567100
2017-08-162914.002925.002910.002914.00760022165600
2017-08-152903.002924.002903.002914.00710020659400
2017-08-142934.002934.002890.002899.001530044476800
2017-08-102935.002936.002926.002934.00560016423500
2017-08-092950.002954.002910.002911.001030030121300
2017-08-082953.002957.002940.002947.00880025961000
2017-08-072950.002957.002901.002953.002990088002000
2017-08-042950.002950.002925.002946.0034009991500
2017-08-032954.002954.002930.002950.00620018244800
2017-08-022967.002969.002910.002949.00400011787100
2017-08-012923.002980.002923.002944.001290037978100
2017-07-312901.002960.002901.002910.001480043246200
2017-07-282929.002929.002894.002903.001060030803500
2017-07-272923.002932.002916.002916.001110032462600
2017-07-262932.002932.002913.002923.00570016658100
2017-07-252935.002935.002922.002923.00540015812200
2017-07-242924.002930.002902.002930.001530044711000
2017-07-212889.002898.002886.002890.00400011565400
2017-07-202886.002900.002883.002889.00580016758500
2017-07-192894.002902.002882.002886.00500014447700
2017-07-182902.002906.002890.002894.00610017692400
2017-07-142882.002899.002882.002892.0029008379800
2017-07-132892.002896.002883.002883.0019005487600
2017-07-122880.002893.002877.002888.00830023940700
2017-07-112881.002894.002878.002880.00450012978500
2017-07-102902.002903.002877.002890.00430012442700
2017-07-072902.002913.002870.002874.001380039862700
2017-07-062925.002929.002908.002909.00660019251600
2017-07-052928.002928.002911.002921.001210035375300
2017-07-042930.002930.002900.002900.001200034943200
2017-07-032930.002944.002915.002930.001370040127800
2017-06-302914.002932.002911.002925.001570045855100
2017-06-292934.002934.002915.002928.00540015794900
2017-06-282930.002933.002916.002921.00400011703600
2017-06-272925.002934.002913.002930.001100032194600
2017-06-262935.002935.002919.002919.00680019891700
2017-06-232933.002933.002913.002931.00640018731000
2017-06-222920.002935.002910.002910.001030030083000
2017-06-212922.002937.002915.002919.00700020472700
2017-06-202921.002930.002918.002922.001220035657000
2017-06-192912.002937.002909.002927.00710020764500
2017-06-162920.002931.002910.002912.001120032712700
2017-06-152938.002938.002909.002931.00900026324500
2017-06-142943.002943.002924.002926.00760022283800
2017-06-132940.002949.002931.002932.00630018521800
2017-06-122930.002935.002916.002932.00730021363800
2017-06-092944.002950.002923.002933.001690049721900
2017-06-082931.002945.002926.002938.001160034070400
2017-06-072933.002944.002924.002931.00720021117400
2017-06-062936.002945.002916.002933.001430041924900
2017-06-052911.002947.002900.002936.002210064622800
2017-06-022910.002941.002874.002908.003090090064200
2017-06-012865.002919.002818.002912.002840082318300
2017-05-312851.002875.002850.002863.00750021476600
2017-05-302885.002885.002846.002873.00840024111000
2017-05-292840.002879.002840.002867.00920026311000
2017-05-262864.002880.002850.002850.001050030037400
2017-05-252866.002881.002862.002866.00660018933100
2017-05-242894.002901.002864.002874.001760050674000
2017-05-232889.002899.002886.002893.00570016499400
2017-05-222880.002896.002880.002888.00680019657700
2017-05-192902.002902.002868.002877.001030029630700
2017-05-182895.002899.002882.002884.001000028882000
2017-05-172930.002930.002902.002919.001720050170200
2017-05-162937.002937.002914.002927.001750051277700
2017-05-152910.002938.002908.002924.001520044379600
2017-05-122905.002916.002896.002910.001410041010700
2017-05-112923.002931.002906.002913.001160033841700
2017-05-102932.002937.002922.002933.001650048372500
2017-05-092919.002935.002908.002923.002900084701300
2017-05-082905.002919.002902.002912.002710078926900
2017-05-022900.002909.002898.002901.001370039775000
2017-05-012900.002910.002887.002906.002410069932300
2017-04-282892.002905.002880.002899.002310066881900
2017-04-272899.002905.002878.002892.002500072314300
2017-04-262870.002910.002860.002905.0076800222138600
2017-04-252799.002818.002799.002813.001270035672300
2017-04-242796.002807.002781.002784.001550043247600
2017-04-212769.002785.002753.002772.001010028001800
2017-04-202764.002769.002748.002766.001130031193000
2017-04-192748.002766.002748.002750.001320036337300
2017-04-182760.002765.002741.002752.001810049881800
2017-04-172711.002746.002711.002742.00930025368100
2017-04-142730.002736.002700.002711.002150058221300
2017-04-132736.002741.002718.002730.001390037962100
2017-04-122760.002760.002740.002744.001060029125400
2017-04-112761.002769.002755.002760.00720019883100
2017-04-102760.002777.002760.002761.00870024042500
2017-04-072760.002771.002755.002757.001030028460300
2017-04-062783.002789.002742.002742.002300063451700
2017-04-052808.002808.002777.002780.001140031776400
2017-04-042828.002828.002777.002780.002540071108000
2017-04-032829.002846.002823.002837.001030029188000
2017-03-312852.002854.002806.002806.001510042673200
2017-03-302843.002852.002825.002826.002090059298000
2017-03-292842.002877.002842.002854.002610074585900
2017-03-282861.002877.002856.002877.0045000128889100
2017-03-272864.002868.002844.002858.0036300103678400
2017-03-242872.002878.002855.002864.0039300112585400
2017-03-232883.002884.002856.002874.003120089486600
2017-03-222898.002903.002877.002877.0049500143091400
2017-03-212917.002917.002899.002900.003260094724900
2017-03-172914.002914.002895.002909.0039700115223400
2017-03-162905.002915.002900.002907.001710049713700
2017-03-152900.002920.002888.002905.0046500135053000
2017-03-142910.002910.002892.002897.0048900141800600
2017-03-132911.002918.002900.002910.0050500146800800
2017-03-102920.002927.002903.002905.0058800171205100
2017-03-092920.002921.002901.002904.0039200114055300
2017-03-082961.002975.002904.002925.00249000732441600
2017-03-072934.002956.002927.002930.0043400127594300
2017-03-062950.002964.002930.002933.003300097138700
2017-03-032968.002968.002936.002960.0042300124826700
2017-03-022971.003000.002962.002987.002960088258600
2017-03-013080.003080.002947.002968.00104900316479200
2017-02-282896.002970.002896.002960.00113500333376100
2017-02-272948.002954.002917.002917.0050400148041700
2017-02-242943.002961.002938.002953.003010088779900
2017-02-232948.002972.002947.002961.0039100115473400
2017-02-222943.002979.002943.002958.0054500161000600
2017-02-212885.003000.002885.002943.00175800518783300
2017-02-203130.003150.003130.003145.0017005334500
2017-02-173125.003160.003125.003140.0025007844500
2017-02-163115.003180.003100.003125.00570017888000
2017-02-153140.003170.003120.003125.00520016322000
2017-02-143165.003170.003135.003145.00390012289000
2017-02-133140.003145.003120.003145.00420013191000
2017-02-103095.003125.003090.003110.00410012729000
2017-02-093075.003100.003070.003075.0028008622500
2017-02-083060.003085.003060.003075.0021006454500
2017-02-073065.003070.003050.003070.0027008269000
2017-02-063085.003095.003060.003070.00440013514000
2017-02-033075.003090.003060.003060.0030009222000
2017-02-023115.003120.003075.003075.0029008962500
2017-02-013105.003110.003080.003095.00430013312500
2017-01-313120.003145.003110.003110.00330010303500
2017-01-303120.003130.003105.003120.0029009039500
2017-01-273120.003130.003100.003125.00490015292000
2017-01-263115.003120.003095.003100.0030009314000
2017-01-253095.003105.003080.003090.0031009589000
2017-01-243105.003110.003070.003080.00370011422000
2017-01-233070.003115.003070.003090.00390012075000
2017-01-203070.003080.003055.003070.00380011657500
2017-01-193045.003070.003045.003070.0029008873000
2017-01-183060.003080.003040.003050.00460014065500
2017-01-173150.003150.003050.003095.00620019229500
2017-01-163175.003175.003130.003135.00540017055500
2017-01-133180.003180.003135.003150.00610019235500
2017-01-123210.003210.003150.003175.00560017789000
2017-01-113215.003215.003070.003200.00990031355500
2017-01-103200.003215.003190.003215.00900028859500
2017-01-063180.003200.003150.003200.00770024556000
2017-01-053195.003195.003170.003180.00500015906000
2017-01-043160.003195.003140.003195.00660021002000
2016-12-303145.003180.003110.003180.00620019520000
2016-12-293140.003145.003130.003145.00540016954000
2016-12-283130.003145.003120.003145.00370011597500
2016-12-273130.003130.003115.003130.00420013129500
2016-12-263095.003135.003055.003135.00670020842500
2016-12-223115.003120.003075.003115.00380011814500
2016-12-213105.003115.003080.003115.00670020807500
2016-12-203100.003120.003065.003105.001440044687000
2016-12-193080.003085.003060.003085.00480014771500
2016-12-163075.003080.003045.003080.00910027938000
2016-12-153070.003070.003045.003060.00640019579000
2016-12-143070.003075.003065.003075.00410012588500
2016-12-133045.003075.003035.003070.00580017733000
2016-12-123050.003050.003020.003050.00830025252500
2016-12-092961.003010.002961.002999.00830024747400
2016-12-083005.003020.002978.003020.00550016561000
2016-12-072987.003000.002971.003000.00410012281300
2016-12-062974.003000.002963.002963.00590017576800
2016-12-052970.002980.002966.002969.0024007125700
2016-12-023005.003005.002965.002969.00460013700600
2016-12-012990.003000.002972.002996.00550016469100
2016-11-302974.002984.002971.002971.0017005058300
2016-11-292980.002980.002960.002974.00370010997800
2016-11-282984.002984.002950.002980.00350010390800
2016-11-252988.002988.002963.002985.00550016368800
2016-11-242988.002988.002962.002972.0028008316400
2016-11-222979.002985.002968.002984.00360010724600
2016-11-212970.002983.002965.002972.0019005650200
2016-11-182987.002987.002969.002975.00360010721400
2016-11-172941.002986.002939.002983.00500014805800
2016-11-162975.002983.002942.002977.001300038646300
2016-11-152917.002980.002916.002976.00730021528800
2016-11-142895.002930.002891.002917.00630018337200
2016-11-112888.002888.002862.002871.00550015790500
2016-11-102872.002910.002833.002844.00710020336300
2016-11-092900.002915.002792.002794.001300036790000
2016-11-082911.002921.002892.002895.00360010447300
2016-11-072950.002950.002901.002911.0026007586700
2016-11-042900.002929.002892.002900.00380011045900
2016-11-022972.002972.002927.002931.00680020018900
2016-11-012989.003010.002975.003010.00370011079700
2016-10-313050.003050.003005.003015.00400012093500
2016-10-283000.003045.002983.003045.00940028472100
2016-10-273050.003050.002978.003000.00600018097100
2016-10-262966.003035.002966.003035.00910027367500
2016-10-252960.002983.002960.002966.00580017225200
2016-10-242936.002953.002927.002948.0033009719500
2016-10-212940.002953.002935.002952.00400011783000
2016-10-202919.002939.002919.002938.00380011138100
2016-10-192934.002934.002900.002919.0027007889400
2016-10-182908.002937.002894.002934.00480014044500
2016-10-172921.002925.002889.002908.00480013988800
2016-10-142880.002915.002880.002912.00350010140100
2016-10-132890.002890.002867.002875.0024006904800
2016-10-122860.002866.002856.002864.0034009729400
2016-10-112872.002891.002869.002886.00500014383800
2016-10-072863.002876.002847.002856.00380010856900
2016-10-062910.002910.002880.002880.00510014742000
2016-10-052900.002911.002896.002901.00510014800600
2016-10-042880.002900.002861.002887.0027007776100
2016-10-032887.002898.002862.002880.0032009222400
2016-09-302845.002888.002845.002859.0026007453200
2016-09-292880.002913.002808.002895.00600017261100
2016-09-282924.002924.002875.002880.00400011580300
2016-09-272908.002950.002873.002950.001120032733700
2016-09-262935.002940.002908.002908.00350010220600
2016-09-232897.002918.002875.002918.001000028989300
2016-09-212866.002875.002835.002875.00460013177500
2016-09-202835.002869.002835.002869.00560015986800
2016-09-162865.002882.002810.002810.001030029203600
2016-09-152859.002879.002842.002866.00480013718900
2016-09-142831.002858.002831.002856.0027007687600
2016-09-132826.002844.002817.002833.00400011304100
2016-09-122808.002832.002803.002805.0022006182100
2016-09-092854.002854.002803.002810.00530015047700
2016-09-082863.002865.002822.002834.00500014211600
2016-09-072842.002858.002842.002857.0032009121200
2016-09-062804.002844.002804.002838.0029008212900
2016-09-052800.002845.002800.002804.0020005633000
2016-09-022813.002813.002783.002796.0032008940600
2016-09-012835.002835.002800.002803.0023006462800
2016-08-312814.002845.002791.002839.0025007046200
2016-08-302791.002815.002789.002815.0023006441500
2016-08-292804.002811.002800.002802.0020005607300
2016-08-262817.002817.002796.002796.0015004205100
2016-08-252817.002822.002801.002805.0024006747900
2016-08-242787.002810.002785.002796.0024006710100
2016-08-232765.002786.002765.002780.00370010279200
2016-08-222789.002791.002760.002773.00480013320100
2016-08-192780.002793.002780.002791.0025006966600
2016-08-182780.002809.002770.002781.00650018075900
2016-08-172780.002801.002780.002780.00470013076900
2016-08-162805.002823.002763.002777.001200033555800

   ※ 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