[8042 東証1部] 日マタイ 日足 時系列データ

[8042 東証1部] 日マタイ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-11-25104.00106.00102.00102.0036800038274000
2009-11-24105.00108.00104.00104.0027200028785000
2009-11-20103.00106.00103.00106.0060000062780000
2009-11-19103.00105.00102.00104.0034000035202000
2009-11-18102.00105.00102.00105.0028700029758000
2009-11-17105.00105.00101.00103.0018800019385000
2009-11-16103.00105.00103.00105.0031100032355000
2009-11-13100.00104.00100.00104.0014600014925000
2009-11-12104.00104.00101.00101.0010100010362000
2009-11-11104.00105.00103.00104.00530005516000
2009-11-10104.00106.00104.00105.0013400014011000
2009-11-09102.00104.00102.00104.0011200011526000
2009-11-06102.00102.00100.00101.00910009243000
2009-11-05104.00104.00101.00102.0011900012254000
2009-11-0499.00105.0099.00105.0030700031294000
2009-11-0298.00101.0097.0098.0031700031421000
2009-10-3095.0096.0095.0096.0015500014772000
2009-10-2995.0097.0095.0095.0018400017607000
2009-10-2896.0097.0095.0095.00460004415000
2009-10-2798.0099.0097.0098.00930009122000
2009-10-2697.00100.0097.0098.00890008741000
2009-10-2399.0099.0097.0097.001000009858000
2009-10-2299.00100.0098.0098.00660006503000
2009-10-21100.00102.0099.00101.0014400014403000
2009-10-20101.00102.00100.00101.0014300014380000
2009-10-19101.00103.00101.00102.0022500022949000
2009-10-16100.00102.00100.00101.0012700012771000
2009-10-15103.00103.00101.00102.0014900015241000
2009-10-14107.00108.00101.00102.0042900044536000
2009-10-13100.00103.00100.00103.0020600020871000
2009-10-09101.00102.0099.0099.00720007190000
2009-10-0899.00102.0099.0099.00640006410000
2009-10-07100.00102.0099.00102.00680006815000
2009-10-06101.00103.0098.00100.0014300014221000
2009-10-05100.00100.0098.00100.00480004758000
2009-10-02101.00103.0099.00100.0013900013939000
2009-10-01103.00104.00101.00102.00630006450000
2009-09-30102.00104.00102.00104.00700007214000
2009-09-29103.00103.00102.00103.0010100010343000
2009-09-28102.00104.00101.00104.009800010017000
2009-09-25107.00107.00103.00104.00700007319000
2009-09-24103.00107.00102.00107.0011400011925000
2009-09-18102.00104.00102.00102.0021400021930000
2009-09-17103.00105.00102.00105.0021200021977000
2009-09-16106.00108.00105.00106.0036300038465000
2009-09-15109.00109.00105.00107.0052900056590000
2009-09-14112.00113.00112.00113.00640007197000
2009-09-11115.00116.00112.00114.0011700013323000
2009-09-10117.00117.00114.00115.0013600015601000
2009-09-09117.00117.00114.00115.0018500021368000
2009-09-08118.00121.00114.00116.001411000166080000
2009-09-07107.00118.00105.00116.0056000063207000
2009-09-04108.00109.00106.00107.00470005056000
2009-09-03108.00109.00106.00108.00580006248000
2009-09-02107.00108.00106.00107.0010000010711000
2009-09-01109.00111.00108.00111.00640006966000
2009-08-31111.00113.00109.00110.00790008850000
2009-08-28112.00112.00110.00111.00790008783000
2009-08-27113.00114.00110.00111.0014100015820000
2009-08-26111.00120.00111.00115.0083100095338000
2009-08-25108.00110.00108.00109.0047100051106000
2009-08-24106.00108.00106.00107.00860009186000
2009-08-21108.00108.00104.00105.0014000014835000
2009-08-20108.00109.00107.00108.00530005731000
2009-08-19109.00110.00108.00108.00570006223000
2009-08-18109.00111.00107.00109.0015800017224000
2009-08-17116.00116.00110.00113.0010400011810000
2009-08-14113.00116.00113.00115.0012000013783000
2009-08-13114.00114.00112.00113.0010400011744000
2009-08-12116.00116.00113.00114.0020400023515000
2009-08-11116.00119.00113.00117.0044400051617000
2009-08-10109.00118.00108.00118.0043500049282000
2009-08-07108.00108.00105.00107.00900009575000
2009-08-06107.00109.00104.00106.0016400017465000
2009-08-05102.00113.00102.00110.0050700055328000
2009-08-04104.00104.00101.00102.00630006483000
2009-08-03101.00103.00101.00103.00690007033000
2009-07-31100.00100.0099.0099.00460004595000
2009-07-30100.00100.0099.0099.00260002578000
2009-07-29100.00100.0099.0099.00160001593000
2009-07-2899.00100.0098.00100.00390003878000
2009-07-2799.00100.0099.0099.00130001297000
2009-07-24101.00102.0099.0099.00710007127000
2009-07-23101.00101.0099.00100.00370003711000
2009-07-2299.00100.0099.00100.00290002878000
2009-07-2197.0099.0097.0097.00540005319000
2009-07-17100.00100.0095.0096.00900008752000
2009-07-16103.00104.0098.0098.0010200010357000
2009-07-15100.00102.00100.00101.00920009267000
2009-07-14106.00110.0097.00104.0061200064141000
2009-07-1399.00101.0097.0099.00790007838000
2009-07-1098.00100.0098.0098.00420004139000
2009-07-0997.00100.0095.0097.00980009588000
2009-07-08102.00103.0098.00100.0015500015619000
2009-07-07107.00107.00104.00104.00720007586000
2009-07-06108.00108.00105.00105.00310003316000
2009-07-03107.00107.00105.00107.00470005001000
2009-07-02111.00112.00107.00107.00580006384000
2009-07-01108.00109.00107.00109.00270002921000
2009-06-30107.00110.00107.00108.00560006133000
2009-06-29109.00110.00106.00107.00390004236000
2009-06-26108.00110.00106.00107.00580006222000
2009-06-25104.00108.00104.00108.00600006330000
2009-06-24108.00108.00103.00106.0011900012485000
2009-06-23105.00107.00104.00107.00690007265000
2009-06-22106.00109.00106.00107.00600006449000
2009-06-19111.00111.00106.00106.00740008085000
2009-06-18108.00111.00107.00111.0016000017365000
2009-06-17104.00109.00104.00108.00800008456000
2009-06-16109.00110.00104.00105.0018300019570000
2009-06-15111.00115.00108.00113.0015600017388000
2009-06-12111.00113.00111.00112.0014600016296000
2009-06-11110.00113.00108.00111.0036700040742000
2009-06-10108.00111.00106.00109.0019600021239000
2009-06-09104.00108.00104.00105.0017600018655000
2009-06-08103.00106.00103.00104.00720007504000
2009-06-05106.00107.00102.00102.0014100014702000
2009-06-04104.00107.00102.00106.0014000014582000
2009-06-03104.00106.00103.00104.0020600021558000
2009-06-02106.00118.00104.00104.002230000248272000
2009-06-0199.00101.0099.00101.00560005620000
2009-05-2999.00101.0099.0099.00970009661000
2009-05-28101.00102.00100.00101.00650006527000
2009-05-27101.00102.00100.00100.00540005462000
2009-05-26102.00102.00100.00101.00430004330000
2009-05-25103.00103.0099.00100.00580005826000
2009-05-22100.00103.0099.00101.00860008728000
2009-05-21104.00105.00101.00102.00460004713000
2009-05-2099.00104.0099.00103.0013000013271000
2009-05-19104.00105.0097.0099.0017300017686000
2009-05-18106.00106.00103.00105.0013000013662000
2009-05-15104.00106.00103.00104.0028200029449000
2009-05-14105.00108.00103.00107.001309000138193000
2009-05-13107.00122.00104.00115.006892000798558000
2009-05-1290.0094.0087.0094.0012300011221000
2009-05-1193.0093.0091.0092.00370003432000
2009-05-0892.0092.0091.0092.00440004045000
2009-05-0790.0091.0090.0090.00420003790000
2009-05-0186.0087.0086.0087.00300002600000
2009-04-3086.0088.0085.0085.00560004828000
2009-04-2887.0090.0082.0084.0012400010528000
2009-04-2789.0090.0087.0087.00500004406000
2009-04-2487.0088.0086.0086.00380003316000
2009-04-2387.0087.0084.0086.0015200013036000
2009-04-2289.0089.0087.0088.00810007148000
2009-04-2190.0090.0089.0090.00530004749000
2009-04-2090.0092.0090.0092.00910008243000
2009-04-17100.00100.0089.0091.0029900027563000
2009-04-16102.00103.00100.00101.00640006496000
2009-04-15102.00109.00100.00104.0016700017412000
2009-04-1494.00105.0092.00102.0020800020520000
2009-04-1389.0094.0087.0092.00880007913000
2009-04-1088.0089.0085.0089.00690006015000
2009-04-0983.0086.0083.0086.00460003880000
2009-04-0884.0084.0081.0081.00360002994000
2009-04-0781.0085.0081.0082.00730006104000
2009-04-0680.0081.0080.0081.00500004023000
2009-04-0382.0082.0078.0079.00700005598000
2009-04-0277.0079.0076.0078.00590004593000
2009-04-0175.0076.0075.0076.00210001580000
2009-03-3175.0075.0074.0075.00460003430000
2009-03-3080.0082.0077.0077.001050008305000
2009-03-2782.0083.0081.0082.00390003204000
2009-03-2680.0082.0077.0082.00530004235000
2009-03-2575.0078.0074.0078.00690005219000
2009-03-2476.0076.0072.0074.00960007074000
2009-03-2376.0076.0072.0075.00700005153000
2009-03-1975.0075.0075.0075.009000675000
2009-03-1876.0076.0073.0073.001180008856000
2009-03-1773.0077.0072.0077.00560004173000
2009-03-1671.0073.0070.0073.001120007956000
2009-03-1375.0075.0071.0071.001170008580000
2009-03-1276.0079.0070.0072.00920006822000
2009-03-1172.0072.0070.0072.001030007346000
2009-03-1073.0073.0067.0072.0016100011374000
2009-03-0983.0083.0076.0077.00540004262000
2009-03-0690.0090.0080.0080.00690005789000
2009-03-0585.0087.0085.0086.00410003510000
2009-03-0486.0086.0085.0085.00980008385000
2009-03-0390.0090.0089.0090.00160001433000
2009-03-0291.0091.0090.0091.00200001809000
2009-02-2794.0095.0092.0093.00190001778000
2009-02-2694.0094.0092.0094.00140001307000
2009-02-2593.0096.0092.0096.00170001592000
2009-02-2492.0094.0092.0094.006000557000
2009-02-2396.0096.0092.0096.00640006051000
2009-02-2098.00100.0098.0098.00250002472000
2009-02-1997.0099.0095.0098.00430004175000
2009-02-1892.00100.0092.0096.00810007808000
2009-02-1793.00101.0093.0094.0013500013080000
2009-02-16106.00106.0096.0098.0024300024530000
2009-02-13107.00112.00107.00111.00420004613000
2009-02-12106.00106.00104.00106.00210002208000
2009-02-10106.00110.00105.00108.00150001601000
2009-02-09108.00108.00106.00107.00380004064000
2009-02-06112.00112.00111.00111.00130001446000
2009-02-05113.00113.00110.00110.00280003135000
2009-02-04111.00113.00110.00111.00270002986000
2009-02-03113.00114.00110.00111.00150001679000
2009-02-02114.00114.00111.00111.00290003241000
2009-01-30108.00119.00108.00115.0011100012658000
2009-01-29109.00113.00106.00112.00730008070000
2009-01-28106.00109.00105.00105.00230002456000
2009-01-27103.00107.00100.00105.00170001757000
2009-01-26100.00103.00100.00103.00580005838000
2009-01-23104.00104.00102.00102.00340003522000
2009-01-22109.00109.00104.00107.00450004776000
2009-01-21110.00111.00108.00108.00250002751000
2009-01-20114.00114.00111.00112.007000785000
2009-01-19113.00115.00111.00114.00360004052000
2009-01-16110.00113.00110.00111.00360003999000
2009-01-15110.00113.00110.00111.00640007083000
2009-01-14112.00114.00111.00114.00440004945000
2009-01-13120.00120.00110.00114.0017400019882000
2009-01-09128.00128.00120.00124.00790009693000
2009-01-08127.00128.00120.00125.00780009597000
2009-01-07131.00131.00124.00128.008400010790000
2009-01-06128.00130.00128.00129.00270003492000
2009-01-05127.00129.00127.00128.00160002045000
2008-12-30122.00127.00122.00127.00170002120000
2008-12-29123.00125.00123.00124.00150001852000
2008-12-26127.00127.00120.00122.00630007721000
2008-12-25125.00128.00125.00127.00160002007000
2008-12-24130.00131.00124.00127.00460005918000
2008-12-22131.00134.00131.00132.00420005553000
2008-12-19137.00138.00135.00136.00150002044000
2008-12-18136.00140.00136.00137.00240003316000
2008-12-17140.00140.00138.00139.00170002359000
2008-12-16145.00145.00140.00142.00270003824000
2008-12-15143.00149.00143.00147.00450006485000
2008-12-12143.00147.00140.00143.0010000014341000
2008-12-11134.00138.00132.00138.00350004695000
2008-12-10130.00132.00129.00131.00160002084000
2008-12-09134.00134.00130.00133.00260003441000
2008-12-08132.00134.00130.00134.00250003297000
2008-12-05135.00136.00134.00134.00580007845000
2008-12-04130.00137.00130.00133.00320004285000
2008-12-03130.00130.00126.00129.00330004252000
2008-12-02125.00133.00122.00130.00210002661000
2008-12-01134.00134.00128.00130.00290003789000
2008-11-28135.00135.00131.00132.00350004640000
2008-11-27143.00144.00135.00137.00270003745000
2008-11-26140.00142.00140.00141.00130001829000
2008-11-25150.00155.00143.00145.00410006054000
2008-11-21132.00145.00130.00145.00320004383000
2008-11-20143.00143.00133.00135.00150002056000
2008-11-19140.00143.00138.00143.00330004629000
2008-11-18136.00140.00132.00138.00300004115000
2008-11-17142.00142.00137.00138.00630008887000
2008-11-14134.00140.00133.00138.00400005428000

   ※ 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。 

Twitter