[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 
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
2016-03-183070.003075.002959.002959.001710051437800
2016-03-173105.003105.003070.003085.00520016072000
2016-03-163100.003100.003065.003065.00610018800000
2016-03-153090.003100.003070.003100.00680020993000
2016-03-143085.003100.003075.003100.00940029044000
2016-03-112993.003050.002992.003050.001150034618400
2016-03-103015.003030.003010.003010.00680020522000
2016-03-093010.003015.002990.003015.00780023415200
2016-03-083000.003020.002992.003020.00570017134900
2016-03-072996.003030.002980.003015.001220036643000
2016-03-042975.002979.002964.002978.00700020818200
2016-03-032955.002979.002950.002974.00590017498500
2016-03-022955.002984.002955.002958.001060031419700
2016-03-012947.002952.002936.002949.00940027689100
2016-02-292998.003010.002955.002955.001170034870600
2016-02-262988.003010.002982.002992.00760022755000
2016-02-252967.003010.002967.002987.00980029300000
2016-02-242980.003025.002943.002967.00980029173000
2016-02-233015.003045.002990.003005.00750022601100
2016-02-222982.003015.002982.003015.00480014368900
2016-02-193040.003040.002975.002982.00350010508400
2016-02-183035.003035.002968.003005.00730021979900
2016-02-172991.003000.002935.002950.00480014211900
2016-02-162975.003035.002950.002950.00930027891000
2016-02-153000.003015.002950.002985.00840025040200
2016-02-122946.002949.002890.002890.001290037613700
2016-02-103095.003095.002990.002996.00940028355000
2016-02-093030.003105.003030.003075.00790024240000
2016-02-083005.003125.003000.003120.00540016611500
2016-02-053040.003060.003020.003040.00520015794500
2016-02-043095.003095.003050.003080.00550016950500
2016-02-033120.003120.003060.003095.00880027159500
2016-02-023200.003200.003140.003140.00900028559500
2016-02-013095.003195.003075.003190.001590049975500
2016-01-293000.003025.002970.003025.00580017411900
2016-01-282969.003010.002969.003000.001030030847500
2016-01-272936.002953.002936.002953.0030008830200
2016-01-262915.002947.002915.002926.00420012306000
2016-01-252935.002955.002925.002947.00580017042700
2016-01-222844.002910.002844.002910.00740021351600
2016-01-212871.002927.002813.002815.001100031687300
2016-01-202942.002949.002884.002884.00750021905200
2016-01-192947.002997.002942.002942.00900026644600
2016-01-182968.002968.002903.002950.00670019728200
2016-01-153000.003015.002978.002997.00890026691100
2016-01-142990.002990.002951.002976.00940027928500
2016-01-132982.003050.002982.003005.00690020774100
2016-01-123075.003075.002972.002981.001280038499600
2016-01-083100.003120.003060.003075.00900027741000
2016-01-073145.003145.003110.003110.00540016863000
2016-01-063155.003160.003120.003145.00570017925500
2016-01-053130.003175.003120.003155.00680021399000
2016-01-043185.003190.003105.003130.001100034563500
2015-12-303200.003200.003135.003160.00530016819500
2015-12-293120.003185.003095.003185.001090034323000
2015-12-283130.003130.003100.003105.00380011861000
2015-12-253100.003170.003095.003100.00740023021000
2015-12-243155.003160.003125.003145.00600018848500
2015-12-223140.003160.003130.003145.00890027976000
2015-12-213090.003125.003030.003115.001500046312000
2015-12-183180.003200.003065.003065.002140067420000
2015-12-173120.003185.003120.003180.001840058111000
2015-12-163095.003115.003065.003115.00590018267500
2015-12-153100.003100.003060.003075.00580017901000
2015-12-143110.003110.003080.003100.001190036850000
2015-12-113125.003145.003105.003125.001570049053500
2015-12-103120.003120.003085.003095.001610050073000
2015-12-093095.003100.003065.003100.001090033633500
2015-12-083060.003095.003045.003085.00830025495500
2015-12-073100.003110.003070.003070.001070033093500
2015-12-042975.003075.002975.003050.001650050052000
2015-12-033005.003035.003005.003035.00690020857000
2015-12-023025.003030.003005.003020.001050031746500

   ※ 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