[4033 東証1部] 日東エフシー 日足 時系列データ

[4033 東証1部] 日東エフシー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28904.00907.00899.00901.002370021403200
2017-04-27922.00928.00901.00903.002820025612400
2017-04-26925.00926.00913.00916.001510013854900
2017-04-25917.00917.00911.00913.001600014611700
2017-04-24909.00918.00907.00910.001770016145900
2017-04-21907.00912.00905.00905.001480013428600
2017-04-20901.00915.00901.00907.001560014139000
2017-04-19909.00920.00905.00905.001530013913800
2017-04-18908.00917.00905.00909.001740015828600
2017-04-17920.00936.00903.00908.002160019763200
2017-04-14929.00945.00926.00930.0073006808400
2017-04-13941.00944.00931.00936.0059005518400
2017-04-12954.00954.00940.00941.0084007937300
2017-04-11946.00959.00946.00956.001880017892800
2017-04-10941.00978.00941.00961.00100009674800
2017-04-07950.00961.00941.00946.002640025074900
2017-04-06991.00994.00955.00965.001320012864400
2017-04-051006.001012.00981.00984.0053005258400
2017-04-041003.001021.00997.001006.0099009978700
2017-04-03981.001021.00981.001006.001450014470600
2017-03-311011.001046.00981.00981.001460014606100
2017-03-301048.001048.001006.001010.001320013492500
2017-03-291049.001050.001039.001050.001160012148800
2017-03-281045.001049.001032.001049.002550026621900
2017-03-271050.001054.001029.001041.002540026432800
2017-03-241030.001045.001030.001043.0082008532100
2017-03-231020.001033.001020.001028.0076007816600
2017-03-22997.001038.00994.001020.001220012405700
2017-03-211006.001040.001006.001024.001270012978900
2017-03-171013.001031.001001.001015.001680017114100
2017-03-161015.001050.001004.001025.003080031412200
2017-03-15991.001008.00981.001005.001510015047700
2017-03-14994.00995.00983.00995.0090008938600
2017-03-13987.00995.00983.00994.0067006622800
2017-03-10980.00987.00975.00987.003160030992800
2017-03-09973.00978.00969.00977.0068006628800
2017-03-08970.00974.00970.00971.0037003595500
2017-03-07967.00973.00955.00970.0083008001700
2017-03-06966.00973.00966.00972.0030002909100
2017-03-03965.00976.00965.00975.0054005247500
2017-03-02973.00977.00961.00976.001680016318700
2017-03-01973.00973.00970.00973.0064006221800
2017-02-28968.00975.00960.00973.001350013107000
2017-02-27968.00968.00953.00968.0083008000300
2017-02-24968.00970.00956.00969.001140011030400
2017-02-23947.00968.00944.00968.001980018959300
2017-02-22959.00959.00937.00941.0034003211200
2017-02-21958.00958.00932.00953.0063005944200
2017-02-20942.00958.00937.00957.0096009131900
2017-02-17944.00950.00942.00948.001300012314400
2017-02-16945.00946.00940.00943.0078007363700
2017-02-15946.00946.00931.00945.0067006320400
2017-02-14943.00946.00940.00942.0086008116100
2017-02-13944.00945.00926.00943.0095008941600
2017-02-10925.00945.00914.00944.002410022409200
2017-02-09911.00921.00910.00919.0082007515500
2017-02-08918.00923.00916.00923.0057005246300
2017-02-07915.00920.00906.00918.00107009786600
2017-02-06915.00927.00909.00926.0085007804600
2017-02-03905.00916.00900.00915.0068006179600
2017-02-02919.00923.00916.00920.001460013428800
2017-02-01930.00934.00915.00932.001440013320600
2017-01-31936.00936.00921.00931.0098009099500
2017-01-30940.00940.00928.00938.001130010573300
2017-01-27935.00940.00926.00935.0073006837200
2017-01-26938.00939.00928.00934.00101009442500
2017-01-25938.00938.00928.00931.0064005961900
2017-01-24928.00931.00917.00927.0041003800700
2017-01-23925.00936.00921.00927.0085007881000
2017-01-20935.00941.00933.00935.00101009458300
2017-01-19919.00934.00912.00933.0043003975400
2017-01-18919.00919.00901.00913.0068006193200
2017-01-17916.00922.00914.00915.0070006418400
2017-01-16935.00937.00916.00918.0081007496200
2017-01-13940.00940.00920.00935.001130010523600
2017-01-12938.00941.00920.00941.00107009984700
2017-01-11945.00945.00934.00937.0068006390200
2017-01-10946.00947.00926.00945.00101009505800
2017-01-06947.00948.00932.00945.001630015399700
2017-01-05944.00950.00932.00948.001760016616900
2017-01-04907.00948.00905.00947.002350021882800
2016-12-30902.00915.00896.00915.001510013714400
2016-12-29888.00914.00881.00911.001690015156200
2016-12-28882.00893.00875.00888.002650023416700
2016-12-27917.00917.00883.00907.001590014316200
2016-12-26919.00919.00913.00917.0066006051800
2016-12-22918.00920.00907.00913.001280011718500
2016-12-21909.00918.00902.00918.001510013790100
2016-12-20905.00910.00902.00909.002270020626900
2016-12-19899.00905.00899.00905.001260011372400
2016-12-16902.00909.00899.00906.00109009856700
2016-12-15902.00906.00899.00904.0091008216400
2016-12-14900.00904.00898.00902.001260011352600
2016-12-13897.00912.00894.00912.001480013385800
2016-12-12899.00905.00884.00895.002030018201800
2016-12-09898.00900.00896.00899.001720015442300
2016-12-08896.00900.00893.00898.001340012028800
2016-12-07890.00896.00887.00894.001740015502000
2016-12-06889.00889.00885.00887.0099008785000
2016-12-05884.00890.00878.00888.0074006545000
2016-12-02881.00882.00875.00879.0071006240800
2016-12-01880.00897.00880.00885.001550013726200
2016-11-30886.00894.00881.00889.0073006487000
2016-11-29875.00887.00875.00886.0094008285200
2016-11-28865.00876.00865.00875.0044003834200
2016-11-25875.00878.00870.00878.001320011555700
2016-11-24878.00881.00871.00875.0087007615100
2016-11-22877.00890.00876.00888.0087007690700
2016-11-21872.00890.00872.00889.001320011620700
2016-11-18880.00883.00857.00881.0091007977900
2016-11-17876.00880.00868.00880.00101008824000
2016-11-16875.00877.00870.00877.00114009974500
2016-11-15887.00887.00866.00877.002320020391200
2016-11-14867.00883.00867.00881.002340020492300
2016-11-11834.00860.00834.00858.002480021154000
2016-11-10846.00847.00840.00845.001330011236700
2016-11-09846.00846.00823.00826.0090007510900
2016-11-08846.00847.00843.00845.0033002787400
2016-11-07849.00849.00837.00846.0048004049800
2016-11-04839.00840.00825.00835.0079006589900
2016-11-02840.00842.00836.00838.0077006459900
2016-11-01848.00850.00843.00849.0079006702700
2016-10-31845.00851.00837.00847.0095008021700
2016-10-28841.00845.00824.00845.001780014975500
2016-10-27841.00844.00835.00842.0064005378300
2016-10-26840.00846.00837.00845.002030017110500
2016-10-25835.00840.00835.00840.00105008800900
2016-10-24826.00836.00826.00835.0044003656300
2016-10-21834.00837.00826.00836.0054004505800
2016-10-20836.00836.00831.00834.0054004504100
2016-10-19826.00836.00826.00836.0022001834900
2016-10-18831.00834.00830.00832.0040003327300
2016-10-17824.00835.00824.00831.0048003984700
2016-10-14820.00831.00820.00830.0033002728600
2016-10-13829.00829.00815.00823.0044003622600
2016-10-12824.00832.00800.00822.0092007550100
2016-10-11838.00838.00832.00835.0062005184400
2016-10-07817.00818.00814.00816.0067005466300
2016-10-06824.00830.00823.00824.0082006764800
2016-10-05823.00823.00806.00821.0091007444900
2016-10-04828.00828.00820.00821.0053004363500
2016-10-03827.00827.00819.00824.0037003051200
2016-09-30822.00843.00807.00831.001290010662200
2016-09-29809.00827.00803.00826.00106008643900
2016-09-28819.00824.00802.00816.002180017764400
2016-09-27841.00850.00833.00848.004330036429300
2016-09-26834.00842.00834.00840.001420011905100
2016-09-23829.00840.00825.00840.001970016437300
2016-09-21800.00842.00800.00842.001860015315300
2016-09-20787.00812.00787.00801.001880015055800
2016-09-16786.00817.00785.00817.001660013264000
2016-09-15781.00789.00781.00786.0056004401700
2016-09-14783.00788.00783.00786.0043003379500
2016-09-13789.00789.00785.00785.0080006295200
2016-09-12785.00790.00782.00785.00101007924400
2016-09-09795.00805.00781.00784.003170025139400
2016-09-08816.00816.00781.00782.002060016416500
2016-09-07796.00811.00796.00803.001360010936000
2016-09-06786.00800.00786.00794.0093007389200
2016-09-05798.00798.00785.00786.001370010805100
2016-09-02781.00802.00781.00786.0050003942300
2016-09-01792.00799.00788.00790.0052004118900
2016-08-31790.00800.00790.00792.0044003497500
2016-08-30781.00792.00780.00790.0042003305300
2016-08-29788.00795.00779.00792.0064005056400
2016-08-26776.00783.00773.00780.0041003185700
2016-08-25765.00776.00765.00776.0044003399400
2016-08-24768.00776.00765.00765.0039002995200
2016-08-23769.00778.00765.00767.0095007331700
2016-08-22766.00783.00759.00780.0077005971400
2016-08-19760.00768.00760.00766.0040003063800
2016-08-18773.00773.00760.00760.00129009858600
2016-08-17770.00784.00754.00778.002370018226600
2016-08-16788.00794.00772.00772.0089006913700
2016-08-15792.00792.00777.00779.0066005165800
2016-08-12798.00798.00782.00792.0048003808800
2016-08-10780.00783.00776.00783.0042003278300
2016-08-09775.00780.00774.00780.0051003962000
2016-08-08792.00793.00775.00779.001830014351900
2016-08-05799.00801.00789.00792.0084006676200
2016-08-04795.00795.00785.00790.00100007891800
2016-08-03807.00807.00785.00785.002590020546500
2016-08-02809.00816.00806.00807.0049003963800
2016-08-01806.00820.00806.00809.001270010309800
2016-07-29838.00846.00830.00836.00100008367000
2016-07-28836.00839.00825.00838.0056004680400
2016-07-27834.00840.00833.00836.0053004432900
2016-07-26840.00840.00831.00831.0073006095600
2016-07-25841.00848.00835.00840.0052004373000
2016-07-22845.00846.00830.00835.0071005923400
2016-07-21863.00863.00832.00842.0079006672800
2016-07-20866.00866.00836.00848.00111009379100
2016-07-19859.00885.00854.00878.001240010824100
2016-07-15885.00885.00866.00870.0093008129300
2016-07-14867.00874.00852.00870.001260010931800
2016-07-13863.00863.00846.00855.0093007912000
2016-07-12847.00860.00845.00846.001390011832800
2016-07-11825.00837.00821.00837.0069005743900
2016-07-08826.00826.00814.00814.0079006452500
2016-07-07808.00816.00808.00814.0047003822300
2016-07-06822.00828.00809.00811.001230010010500
2016-07-05825.00842.00825.00841.0040003346900
2016-07-04829.00842.00829.00840.0053004440900
2016-07-01840.00847.00829.00842.002140017963000
2016-06-30840.00850.00826.00829.0059004910900
2016-06-29832.00839.00815.00826.001250010367700
2016-06-28797.00840.00797.00812.00102008330900
2016-06-27787.00803.00787.00797.0086006844100
2016-06-24830.00837.00768.00782.002010016068800
2016-06-23808.00829.00798.00829.0082006639700
2016-06-22820.00847.00817.00825.0061005055000
2016-06-21810.00839.00810.00835.0047003889600
2016-06-20818.00829.00809.00816.0041003355800
2016-06-17809.00824.00794.00802.0074005938200
2016-06-16821.00829.00792.00794.001280010366900
2016-06-15824.00838.00824.00832.0056004647400
2016-06-14836.00837.00814.00817.00118009717300
2016-06-13857.00868.00813.00816.001610013442900
2016-06-10847.00861.00845.00857.002200018710800
2016-06-09860.00872.00855.00858.0070006022100
2016-06-08843.00873.00830.00861.001380011809300
2016-06-07843.00877.00840.00843.001510012858600
2016-06-06832.00843.00825.00839.0093007800800
2016-06-03833.00856.00831.00834.00110009230000
2016-06-02857.00860.00834.00834.0085007207400
2016-06-01869.00869.00857.00857.0058004995700
2016-05-31876.00876.00869.00870.0092008035000
2016-05-30877.00877.00875.00876.0018001577100
2016-05-27884.00884.00869.00870.0034002978000
2016-05-26882.00882.00868.00869.0064005589300
2016-05-25870.00883.00866.00867.0056004884100
2016-05-24868.00878.00854.00855.0076006575200
2016-05-23870.00871.00866.00869.0062005387200
2016-05-20865.00877.00865.00870.0072006266800
2016-05-19878.00893.00870.00870.0088007693100
2016-05-18883.00896.00874.00877.00108009495100
2016-05-17867.00887.00867.00883.001360011973300
2016-05-16880.00899.00870.00891.001620014289900
2016-05-13925.00926.00896.00904.001170010643200
2016-05-12916.00927.00901.00922.0071006533400
2016-05-11912.00928.00908.00913.0083007581300
2016-05-10888.00908.00888.00908.0079007121600
2016-05-09891.00892.00874.00884.0077006799900
2016-05-06876.00888.00872.00883.0092008099200
2016-05-02882.00896.00871.00885.001670014702800
2016-04-28918.00931.00904.00912.001540014144300
2016-04-27924.00925.00917.00918.0048004414500
2016-04-26923.00925.00911.00916.0060005506900
2016-04-25944.00944.00920.00920.001200011146800
2016-04-22920.00934.00920.00929.001420013132600

   ※ 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