[4027 東証1部] テイカ 日足 時系列データ

[4027 東証1部] テイカ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202461.002650.002461.002611.00118900308765000
2017-10-192496.002501.002472.002477.002650065865100
2017-10-182500.002568.002480.002486.0068100171539800
2017-10-172468.002517.002441.002502.0060500150458900
2017-10-162468.002515.002425.002434.0071400176092200
2017-10-132428.002477.002397.002450.0066500162958900
2017-10-122449.002479.002413.002432.0056700138676400
2017-10-112428.002460.002380.002420.0061400148604000
2017-10-102373.002473.002360.002448.0086200209035200
2017-10-062275.002450.002275.002396.00125500299892300
2017-10-052287.002367.002260.002292.00122600283433300
2017-10-042360.002424.002290.002303.00181600426697200
2017-10-032198.002198.002133.002150.002520054443300
2017-10-022200.002200.002100.002168.004050087561900
2017-09-292154.002258.002151.002204.0069300153064700
2017-09-282150.002158.002115.002154.004010085824300
2017-09-272150.002150.002062.002121.002540053605000
2017-09-261008.001070.001008.001068.009200096371000
2017-09-251016.001030.001015.001022.004300043892000
2017-09-221034.001034.001003.001016.006000060969000
2017-09-211040.001040.001029.001039.003400035232000
2017-09-201043.001048.001025.001030.008100083967000
2017-09-191024.001028.001010.001028.00237000242397000
2017-09-151000.001036.00987.001025.00135000136770000
2017-09-14974.00995.00965.00991.008500083645000
2017-09-13962.00990.00959.00959.008000077813000
2017-09-12954.00956.00946.00955.004400041913000
2017-09-11945.00950.00925.00939.00110000103209000
2017-09-08906.00934.00905.00930.008500078051000
2017-09-07898.00937.00890.00916.007300067195000
2017-09-06900.00915.00894.00895.008100073234000
2017-09-05926.00927.00900.00900.008700079120000
2017-09-04938.00939.00920.00926.004100038033000
2017-09-01931.00940.00921.00938.004100038242000
2017-08-31958.00958.00926.00938.004100038613000
2017-08-30961.00961.00949.00959.004800045791000
2017-08-29968.00968.00951.00956.006300060298000
2017-08-28946.00975.00943.00974.005500052697000
2017-08-25923.00946.00923.00943.004600043012000
2017-08-24921.00932.00918.00918.002300021215000
2017-08-23920.00921.00903.00913.009200083817000
2017-08-22914.00922.00901.00915.004900044663000
2017-08-21908.00923.00891.00908.005200047022000
2017-08-18903.00920.00898.00906.008000072690000
2017-08-17936.00936.00910.00914.006300057861000
2017-08-16936.00940.00922.00933.005400050286000
2017-08-15915.00943.00915.00936.004900045654000
2017-08-14936.00936.00901.00902.009800089471000
2017-08-101007.001009.00931.00931.00137000132190000
2017-08-091011.001015.00960.00997.00163000161545000
2017-08-08976.00996.00976.00996.004800047459000
2017-08-07971.00975.00966.00974.001200011657000
2017-08-04964.00965.00958.00964.002000019233000
2017-08-03964.00976.00963.00970.001800017403000
2017-08-02973.00976.00963.00971.003000029090000
2017-08-01977.00983.00958.00965.004900047412000
2017-07-31987.00990.00972.00976.007000068506000
2017-07-28990.00997.00972.00990.006500063861000
2017-07-27983.00995.00982.00984.004500044379000
2017-07-261032.001033.00999.001007.004100041387000
2017-07-251026.001031.001023.001027.001300013343000
2017-07-241030.001033.001013.001026.004300044118000
2017-07-211025.001036.001025.001033.005400055691000
2017-07-201000.001030.001000.001025.007000071306000
2017-07-19989.001010.00983.001001.003200031881000
2017-07-18991.00999.00988.00994.004700046699000
2017-07-14979.00998.00974.00991.004600045368000
2017-07-13978.00990.00971.00985.004000039198000
2017-07-12993.00993.00969.00978.006400062824000
2017-07-11969.00994.00969.00993.004600045127000
2017-07-10969.00980.00968.00978.004300041904000
2017-07-07978.00988.00957.00964.006700065055000
2017-07-06998.00998.00970.00993.006600064894000
2017-07-05948.00999.00946.00999.007600073555000
2017-07-04961.00961.00947.00953.006500061978000
2017-07-03935.00968.00934.00955.006500061635000
2017-06-30944.00947.00928.00942.009500088803000
2017-06-29955.00955.00944.00946.004000037901000
2017-06-28955.00961.00946.00952.004600043838000
2017-06-27958.00960.00950.00955.002300021977000
2017-06-26959.00962.00954.00958.001800017274000
2017-06-23950.00961.00941.00954.007800074127000
2017-06-22965.00973.00958.00964.004700045306000
2017-06-21990.00994.00961.00961.005600054845000
2017-06-20969.00989.00965.00984.009700094826000
2017-06-19935.00961.00935.00958.00130000123294000
2017-06-16968.00979.00935.00935.00171000162229000
2017-06-15947.00975.00941.00968.00149000142940000
2017-06-141010.001017.00962.00962.00170000166390000
2017-06-131013.001019.00985.001008.00121000121003000
2017-06-121025.001025.001004.001013.008500086512000
2017-06-091019.001033.001007.001025.00102000104332000
2017-06-081007.001039.00984.001022.00133000134709000
2017-06-071008.001019.00998.001007.009600096523000
2017-06-061050.001050.001015.001019.00124000127731000
2017-06-05974.001054.00968.001050.00272000274946000
2017-06-02969.00980.00957.00974.00126000122180000
2017-06-01962.00970.00951.00962.003900037480000
2017-05-31941.00969.00935.00961.009600091061000
2017-05-30964.00964.00945.00952.007700073457000
2017-05-29979.00979.00961.00975.008200079416000
2017-05-26955.00980.00941.00980.00160000153552000
2017-05-25968.00968.00956.00957.009000086482000
2017-05-24971.00976.00954.00970.007100068630000
2017-05-23986.00987.00947.00954.00160000154144000
2017-05-22911.00988.00911.00986.00210000200757000
2017-05-19892.00900.00880.00898.008100072438000
2017-05-18869.00892.00865.00892.00118000103044000
2017-05-17889.00899.00887.00898.00148000132239000
2017-05-16840.00903.00831.00884.00184000157098000
2017-05-15810.00836.00797.00834.00206000168657000
2017-05-12780.00780.00758.00771.006200047704000
2017-05-11778.00786.00777.00780.005100039800000
2017-05-10798.00800.00774.00777.005900046284000
2017-05-09800.00803.00792.00798.007800062159000
2017-05-08779.00810.00772.00804.00155000123405000
2017-05-02756.00757.00748.00756.002500018851000
2017-05-01731.00750.00731.00750.003500025998000
2017-04-28747.00747.00727.00731.005200038125000
2017-04-27736.00748.00731.00747.003100022998000
2017-04-26738.00744.00723.00742.008100059785000
2017-04-25734.00744.00734.00738.005200038398000
2017-04-24744.00744.00731.00734.004000029387000
2017-04-21732.00736.00724.00730.005900043029000
2017-04-20714.00724.00714.00718.002600018674000
2017-04-19708.00723.00708.00712.004600032925000
2017-04-18714.00727.00708.00711.005400038596000
2017-04-17693.00703.00693.00703.005900041188000
2017-04-14705.00708.00685.00693.007600052856000
2017-04-13700.00713.00681.00709.0010700074577000
2017-04-12729.00729.00699.00702.00181000129273000
2017-04-11737.00738.00724.00726.003400024841000
2017-04-10739.00750.00737.00737.004400032690000
2017-04-07739.00745.00731.00734.006300046467000
2017-04-06758.00758.00721.00734.008700064362000
2017-04-05772.00776.00752.00753.009500072512000
2017-04-04784.00789.00771.00780.006800053077000
2017-04-03765.00783.00760.00779.007800060519000
2017-03-31809.00809.00750.00757.008700068067000
2017-03-30774.00803.00774.00798.0010700084714000
2017-03-29775.00777.00766.00777.005100039355000
2017-03-28761.00780.00761.00778.007600058910000
2017-03-27767.00776.00760.00760.006200047614000
2017-03-24739.00780.00739.00776.008800067020000
2017-03-23734.00741.00731.00740.003300024294000
2017-03-22762.00762.00734.00741.008900066127000
2017-03-21742.00768.00742.00766.008800066674000
2017-03-17743.00744.00733.00740.004700034708000
2017-03-16737.00740.00734.00740.002500018445000
2017-03-15747.00747.00732.00744.004200031162000
2017-03-14751.00751.00742.00748.004700035239000
2017-03-13771.00771.00743.00747.004800036086000
2017-03-10774.00775.00753.00765.0010900083526000
2017-03-09730.00768.00727.00767.0011600086997000
2017-03-08725.00727.00717.00725.004000028906000
2017-03-07718.00725.00717.00725.002800020171000
2017-03-06721.00728.00705.00725.004700033831000
2017-03-03722.00729.00719.00721.003800027542000
2017-03-02706.00730.00706.00728.006500046987000
2017-03-01694.00705.00691.00703.004000027961000
2017-02-28688.00698.00688.00693.003900027057000
2017-02-27695.00695.00682.00683.004300029526000
2017-02-24710.00710.00693.00698.005300037186000
2017-02-23721.00721.00707.00710.004900034850000
2017-02-22731.00731.00712.00719.006300045441000
2017-02-21729.00738.00728.00733.004900035844000
2017-02-20728.00730.00720.00725.004400031922000
2017-02-17721.00724.00711.00724.002500017969000
2017-02-16726.00726.00713.00720.004000028746000
2017-02-15728.00730.00724.00727.002600018909000
2017-02-14734.00738.00725.00726.003800027768000
2017-02-13750.00751.00729.00734.005900043636000
2017-02-10747.00755.00737.00748.00166000124188000
2017-02-09708.00749.00704.00748.00244000176693000
2017-02-08671.00688.00671.00688.004400029913000
2017-02-07667.00670.00656.00664.006900045841000
2017-02-06680.00681.00665.00670.005800038976000
2017-02-03686.00692.00677.00681.006100041654000
2017-02-02706.00706.00686.00688.003200022213000
2017-02-01701.00711.00696.00706.004800033724000
2017-01-31687.00714.00686.00710.006800047411000
2017-01-30711.00719.00693.00697.006100042905000
2017-01-27736.00740.00711.00719.007600054929000
2017-01-26723.00741.00723.00731.007000051344000
2017-01-25692.00725.00692.00722.007900056163000
2017-01-24669.00683.00669.00680.005400036466000
2017-01-23687.00687.00672.00672.004600031047000
2017-01-20695.00695.00683.00687.006000041236000
2017-01-19695.00705.00690.00697.003900027177000
2017-01-18683.00693.00678.00690.005900040370000
2017-01-17700.00700.00690.00691.005500038172000
2017-01-16716.00716.00681.00697.008500059285000
2017-01-13695.00717.00694.00716.009000063504000
2017-01-12694.00702.00683.00699.0011400079020000
2017-01-11685.00700.00682.00693.009600066435000
2017-01-10675.00688.00675.00685.0010200069533000
2017-01-06657.00672.00656.00670.005800038656000
2017-01-05654.00660.00652.00657.005500036143000
2017-01-04641.00654.00640.00648.005800037582000
2016-12-30635.00640.00623.00640.004700029689000
2016-12-29645.00645.00637.00640.002900018565000
2016-12-28636.00649.00636.00647.002200014162000
2016-12-27641.00650.00638.00639.002300014805000
2016-12-26652.00653.00640.00641.005200033595000
2016-12-22652.00656.00640.00653.006800044166000
2016-12-21662.00662.00655.00658.004800031559000
2016-12-20667.00670.00659.00669.003500023323000
2016-12-19670.00670.00647.00667.007900052140000
2016-12-16659.00682.00659.00670.0014700098344000
2016-12-15648.00655.00642.00654.004900031780000
2016-12-14650.00656.00644.00648.005800037737000
2016-12-13649.00653.00642.00647.004700030462000
2016-12-12650.00653.00635.00645.0010200065597000
2016-12-09635.00643.00630.00643.008500054155000
2016-12-08640.00640.00625.00634.009000056897000
2016-12-07624.00635.00621.00632.0010700067224000
2016-12-06627.00627.00622.00624.006600041200000
2016-12-05619.00625.00619.00624.003600022381000
2016-12-02619.00626.00616.00625.004200026063000
2016-12-01620.00621.00616.00618.005100031528000
2016-11-30613.00620.00612.00617.004400027112000
2016-11-29622.00626.00610.00613.007600046811000
2016-11-28606.00625.00606.00624.009100056072000
2016-11-25597.00607.00595.00606.007600045811000
2016-11-24595.00600.00595.00597.004700028088000
2016-11-22590.00599.00585.00598.005700033923000
2016-11-21585.00595.00585.00592.005000029440000
2016-11-18581.00588.00581.00583.005700033267000
2016-11-17580.00583.00578.00580.003200018555000
2016-11-16579.00584.00573.00582.006300036521000
2016-11-15579.00580.00574.00577.004300024785000
2016-11-14561.00578.00561.00578.0010200058474000
2016-11-11572.00572.00552.00552.0010100056409000
2016-11-10568.00575.00566.00569.0015900090793000
2016-11-09547.00593.00536.00546.00344000191600000
2016-11-08526.00530.00519.00523.005800030365000
2016-11-07526.00528.00523.00526.004200022061000
2016-11-04528.00528.00518.00519.006100031768000
2016-11-02548.00550.00528.00531.006800036552000
2016-11-01555.00555.00549.00550.003200017690000
2016-10-31556.00557.00551.00557.006200034382000
2016-10-28556.00556.00549.00553.0018000099474000
2016-10-27549.00555.00549.00555.003600019906000
2016-10-26549.00551.00547.00549.003100017015000
2016-10-25549.00553.00548.00550.003400018700000
2016-10-24545.00549.00545.00549.002800015323000
2016-10-21547.00550.00546.00550.002100011506000
2016-10-20549.00552.00546.00550.002700014828000
2016-10-19552.00552.00547.00549.002800015383000
2016-10-18549.00550.00545.00549.003800020830000

   ※ 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