[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 
2017-02-24710.00710.00693.00698.005300037186000
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
2016-10-17548.00552.00546.00548.006500035639000
2016-10-14543.00550.00539.00548.002800015302000
2016-10-13544.00545.00540.00543.002800015198000
2016-10-12542.00550.00539.00540.003700020088000
2016-10-11549.00554.00546.00547.002900015918000
2016-10-07547.00551.00543.00551.002700014768000
2016-10-06544.00552.00526.00551.0011800064168000
2016-10-05551.00558.00545.00549.0012000065982000
2016-10-04538.00558.00538.00552.0011300061955000
2016-10-03538.00541.00531.00534.005200027886000
2016-09-30525.00536.00525.00532.002900015329000
2016-09-29534.00540.00533.00538.005200027869000
2016-09-28527.00536.00525.00529.004100021750000
2016-09-27526.00533.00518.00533.007400039031000
2016-09-26528.00530.00524.00527.003500018446000
2016-09-23530.00535.00523.00526.006300033195000
2016-09-21513.00531.00513.00529.004600024071000
2016-09-20520.00524.00510.00513.005900030417000
2016-09-16511.00516.00509.00514.002500012793000
2016-09-15518.00518.00509.00509.00130006648000
2016-09-14515.00519.00514.00515.003900020121000
2016-09-13525.00527.00518.00522.002100010963000
2016-09-12524.00526.00515.00525.003300017181000
2016-09-09526.00532.00526.00528.006900036456000
2016-09-08543.00545.00529.00532.005000026720000
2016-09-07534.00543.00534.00540.007900042633000
2016-09-06539.00545.00537.00539.006400034561000
2016-09-05536.00540.00536.00536.00170009129000
2016-09-02538.00538.00532.00536.002100011246000
2016-09-01539.00539.00531.00537.004000021418000
2016-08-31525.00535.00525.00533.005500029216000
2016-08-30516.00523.00516.00520.002400012477000
2016-08-29527.00527.00518.00522.003900020356000
2016-08-26512.00529.00512.00517.005100026595000
2016-08-25519.00522.00516.00519.002600013496000
2016-08-24522.00522.00516.00518.00130006748000
2016-08-23526.00526.00517.00520.002600013560000
2016-08-22516.00524.00502.00523.004100021169000
2016-08-19524.00524.00515.00516.003900020213000
2016-08-18527.00527.00508.00514.006300032545000
2016-08-17506.00533.00506.00530.007300038003000
2016-08-16512.00515.00506.00506.003400017354000
2016-08-15514.00518.00512.00512.002200011310000
2016-08-12508.00517.00506.00508.003800019327000
2016-08-10506.00509.00503.00505.004600023274000
2016-08-09500.00512.00500.00508.002700013658000
2016-08-08498.00507.00498.00505.003700018577000
2016-08-05509.00509.00497.00498.002100010514000
2016-08-04498.00509.00495.00508.002800014031000
2016-08-03501.00504.00485.00498.003800018946000
2016-08-02515.00520.00507.00507.002300011758000
2016-08-01525.00525.00508.00513.003900020036000
2016-07-29507.00525.00505.00523.002800014404000
2016-07-28514.00517.00511.00515.002800014391000
2016-07-27504.00515.00504.00514.002800014339000
2016-07-26516.00516.00500.00507.003900019775000
2016-07-25509.00524.00509.00510.004700024166000
2016-07-22504.00505.00500.00503.003200016096000
2016-07-21500.00503.00498.00502.00180009004000
2016-07-20492.00498.00492.00497.002100010401000
2016-07-19489.00500.00489.00499.006500031993000
2016-07-15486.00498.00486.00495.003000014812000
2016-07-14483.00495.00483.00491.005200025558000
2016-07-13489.00495.00483.00489.007000034230000
2016-07-12471.00486.00471.00480.004700022517000
2016-07-11460.00473.00455.00467.002600012043000
2016-07-08457.00460.00444.00444.008600038864000
2016-07-07474.00475.00460.00465.004300019998000
2016-07-06477.00479.00466.00471.003900018334000
2016-07-05480.00486.00479.00480.004800023074000
2016-07-04488.00488.00476.00479.006600031722000
2016-07-01489.00494.00485.00488.002700013193000
2016-06-30501.00507.00482.00488.006000029855000
2016-06-29502.00511.00499.00499.009200046471000
2016-06-28474.00501.00472.00500.005500026965000
2016-06-27460.00488.00460.00482.008000038358000
2016-06-24498.00504.00453.00462.007000032994000
2016-06-23500.00505.00491.00498.005400026828000
2016-06-22512.00512.00497.00500.003400017065000
2016-06-21492.00508.00492.00508.003400017037000
2016-06-20492.00509.00492.00497.003800019007000
2016-06-17495.00503.00477.00484.005900028909000
2016-06-16507.00512.00492.00493.007700038427000
2016-06-15501.00514.00501.00507.003600018313000
2016-06-14510.00517.00503.00505.002700013730000
2016-06-13532.00532.00511.00511.003900020128000
2016-06-10543.00543.00532.00535.006700036085000
2016-06-09549.00549.00538.00543.002500013594000
2016-06-08557.00557.00546.00549.002400013161000
2016-06-07552.00557.00545.00551.0011200061635000
2016-06-06531.00548.00521.00548.005000026720000
2016-06-03548.00554.00545.00548.002000010980000
2016-06-02551.00560.00544.00548.0010200056226000
2016-06-01547.00551.00546.00548.002600014247000
2016-05-31550.00552.00545.00547.002500013706000
2016-05-30540.00549.00540.00548.003300017982000
2016-05-27540.00544.00532.00541.002100011326000
2016-05-26534.00546.00534.00543.005900031844000
2016-05-25525.00534.00523.00531.006400033912000
2016-05-24516.00524.00515.00522.005500028521000
2016-05-23517.00523.00512.00521.004200021755000
2016-05-20518.00522.00517.00517.00140007284000
2016-05-19519.00526.00514.00520.0010200053087000
2016-05-18523.00530.00518.00519.006300032935000
2016-05-17515.00531.00515.00523.005600029251000
2016-05-16510.00516.00507.00512.009800049953000
2016-05-13488.00495.00482.00482.006000029154000
2016-05-12498.00501.00492.00495.005000024755000
2016-05-11499.00500.00486.00494.004700023192000
2016-05-10472.00497.00472.00495.004100020067000
2016-05-09474.00478.00471.00473.002900013745000
2016-05-06483.00483.00472.00476.007900037683000
2016-05-02473.00484.00466.00483.0015700074285000
2016-04-28503.00507.00482.00483.0011700058437000
2016-04-27508.00509.00502.00503.005900029820000
2016-04-26505.00512.00503.00508.005800029443000
2016-04-25516.00516.00505.00511.005000025536000
2016-04-22513.00519.00507.00516.006000030823000
2016-04-21508.00515.00508.00514.003800019469000
2016-04-20502.00507.00501.00501.002900014581000
2016-04-19500.00506.00500.00504.003000015085000
2016-04-18502.00502.00492.00496.004400021764000
2016-04-15509.00510.00506.00508.002900014751000
2016-04-14496.00511.00493.00509.005300026731000
2016-04-13485.00494.00484.00491.008500041516000
2016-04-12487.00489.00484.00485.003100015071000
2016-04-11485.00490.00479.00481.0013000062969000
2016-04-08480.00488.00474.00485.0013200063573000
2016-04-07480.00488.00479.00480.008500041044000
2016-04-06473.00482.00467.00482.0018900089796000
2016-04-05502.00504.00472.00472.0018400088855000
2016-04-04508.00519.00505.00509.009500048468000
2016-04-01525.00525.00494.00505.0014400072756000
2016-03-31535.00541.00529.00529.0012900068979000
2016-03-30536.00542.00533.00534.007400039804000
2016-03-29540.00548.00522.00545.0011900064096000
2016-03-28557.00557.00520.00544.008200044201000
2016-03-25559.00559.00546.00546.004800026442000
2016-03-24547.00566.00545.00559.0012400069025000
2016-03-23548.00551.00541.00547.003300018059000
2016-03-22548.00548.00539.00547.002700014696000
2016-03-18540.00543.00523.00536.006900036853000
2016-03-17551.00551.00538.00540.002800015190000
2016-03-16541.00548.00540.00542.005300028817000
2016-03-15539.00543.00534.00541.004700025337000
2016-03-14543.00547.00532.00539.006300034012000
2016-03-11522.00536.00518.00529.0010800056741000
2016-03-10513.00515.00506.00513.004300022037000
2016-03-09515.00519.00505.00507.008100041125000
2016-03-08509.00527.00503.00524.00196000100825000
2016-03-07516.00517.00512.00514.006900035521000
2016-03-04498.00510.00498.00509.0010700053955000
2016-03-03498.00507.00496.00505.006500032515000
2016-03-02505.00508.00500.00507.003700018695000
2016-03-01498.00500.00487.00491.005400026574000
2016-02-29503.00516.00498.00498.006900034755000
2016-02-26508.00513.00502.00511.004900024917000
2016-02-25503.00512.00503.00507.003900019785000
2016-02-24502.00507.00497.00503.004400022139000
2016-02-23527.00537.00496.00502.00305000159287000
2016-02-22523.00528.00522.00526.005000026212000
2016-02-19537.00541.00521.00526.007500039644000

   ※ 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