[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 
2017-03-282861.002877.002856.002877.0045000128889100
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
2016-08-152830.002839.002810.002828.0026007351800
2016-08-122834.002850.002832.002842.00420011932700
2016-08-102821.002821.002806.002816.0028007886600
2016-08-092835.002835.002799.002821.0027007601800
2016-08-082812.002825.002799.002815.00600016829700
2016-08-052814.002826.002802.002805.00370010396500
2016-08-042850.002873.002831.002833.0024006818000
2016-08-032860.002910.002852.002860.0025007165400
2016-08-022919.002919.002862.002862.0028008069000
2016-08-012900.002919.002887.002907.00390011317100
2016-07-292906.002925.002870.002924.00510014781500
2016-07-282912.002920.002862.002906.00350010164100
2016-07-272920.002920.002893.002912.0033009607700
2016-07-262910.002915.002891.002906.00360010462900
2016-07-252912.002919.002899.002913.0032009313500
2016-07-222870.002910.002870.002910.0015004353200
2016-07-212900.002908.002878.002905.0021006086800
2016-07-202862.002900.002862.002900.0028008105500
2016-07-192839.002892.002839.002884.0020005757800
2016-07-152900.002907.002866.002869.00520015015200
2016-07-142861.002885.002861.002879.00390011202900
2016-07-132842.002876.002842.002861.0032009130700
2016-07-122833.002888.002819.002824.00570016245700
2016-07-112790.002848.002790.002833.0031008755100
2016-07-082857.002857.002783.002783.00500013989400
2016-07-072850.002857.002808.002857.00410011620500
2016-07-062878.002878.002813.002859.001060030304000
2016-07-052823.002833.002808.002833.00450012704100
2016-07-042837.002837.002786.002823.00440012385200
2016-07-012790.002820.002789.002820.00490013726900
2016-06-302810.002819.002781.002781.00480013447000
2016-06-292785.002819.002777.002813.00430012055100
2016-06-282827.002827.002760.002785.00770021501700
2016-06-272776.002844.002776.002827.00680019119200
2016-06-242900.002900.002725.002776.001010028180000
2016-06-232844.002875.002824.002875.00610017409400
2016-06-222846.002846.002813.002844.00480013593800
2016-06-212829.002845.002787.002833.00480013553300
2016-06-202809.002836.002809.002817.00370010427400
2016-06-172725.002809.002725.002809.00720019986600
2016-06-162795.002795.002723.002723.00680018752100
2016-06-152815.002817.002796.002807.00390010961700
2016-06-142738.002805.002738.002803.00800022096500
2016-06-132782.002808.002764.002766.00610016986800
2016-06-102850.002850.002800.002831.001040029508600
2016-06-092823.002823.002785.002797.00590016504400
2016-06-082838.002840.002808.002823.0033009337400
2016-06-072825.002838.002818.002821.0034009600000
2016-06-062780.002813.002772.002812.00700019559000
2016-06-032774.002800.002764.002800.00520014461000
2016-06-022776.002776.002755.002755.00400011061200
2016-06-012781.002790.002762.002763.0034009437600
2016-05-312776.002799.002776.002781.0025006958600
2016-05-302760.002799.002760.002782.0013003611200
2016-05-272800.002800.002766.002772.0019005270300
2016-05-262817.002817.002771.002778.0029008084400
2016-05-252830.002835.002775.002789.0034009559000
2016-05-242796.002807.002742.002805.00710019815200
2016-05-232820.002823.002765.002801.00560015663100
2016-05-202762.002830.002762.002792.00910025456700
2016-05-192727.002759.002726.002751.00630017278900
2016-05-182732.002795.002710.002712.001200032846200
2016-05-172717.002747.002717.002738.00460012579700
2016-05-162703.002758.002703.002717.00950025874200
2016-05-132714.002741.002702.002703.00900024378900
2016-05-122718.002726.002704.002714.001000027139300
2016-05-112749.002760.002706.002709.001080029432300
2016-05-102765.002766.002703.002723.001630044499400
2016-05-092804.002854.002759.002762.001180032864100
2016-05-062788.002798.002730.002793.001020028167700
2016-05-022800.002800.002760.002763.00700019443800
2016-04-282900.002910.002810.002818.00660018855000
2016-04-272891.002891.002846.002878.00560016029800
2016-04-262876.002890.002875.002890.0020005760900
2016-04-252909.002943.002874.002896.00470013624100
2016-04-222885.002905.002876.002904.00380011009200
2016-04-212875.002897.002864.002891.00530015279400
2016-04-202850.002896.002841.002846.00630018050200
2016-04-192852.002900.002836.002842.00650018564100
2016-04-182833.002846.002802.002823.00510014404400
2016-04-152828.002861.002825.002847.00760021567900
2016-04-142860.002878.002826.002878.00780022319400
2016-04-132805.002811.002790.002808.00950026617200
2016-04-122790.002802.002752.002755.00700019378000
2016-04-112765.002795.002750.002784.001080029891100
2016-04-082784.002807.002751.002765.001190033093900
2016-04-072799.002814.002784.002790.00580016215500
2016-04-062840.002854.002790.002798.00980027595200
2016-04-052910.002910.002828.002844.001050030009000
2016-04-042890.002923.002860.002915.00810023432500
2016-04-012911.002932.002854.002861.001360039195600
2016-03-312963.002965.002932.002936.00980028882000
2016-03-302935.002997.002935.002982.001280037888900
2016-03-292950.002984.002904.002964.002950087165700
2016-03-283025.003070.003025.003055.0064900197115500
2016-03-253030.003045.003015.003035.001610048777000
2016-03-243045.003055.003030.003035.001050031952000
2016-03-233035.003060.003025.003055.00700021291500
2016-03-223005.003055.003005.003055.001220036961500

   ※ 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