[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 
2017-10-17868.00870.00861.00864.002090018084900
2017-10-16862.00862.00858.00860.001660014280000
2017-10-13857.00859.00855.00856.001550013279800
2017-10-12859.00860.00856.00859.00103008841100
2017-10-11860.00863.00854.00859.001980016976000
2017-10-10859.00859.00855.00856.002160018494100
2017-10-06864.00864.00853.00855.003980034118200
2017-10-05864.00870.00861.00864.001410012178700
2017-10-04862.00864.00860.00862.001520013099500
2017-10-03862.00864.00856.00862.002630022645300
2017-10-02869.00869.00851.00851.004510038619900
2017-09-29866.00866.00861.00861.001160010000200
2017-09-28873.00873.00860.00860.002770023903500
2017-09-27869.00869.00854.00866.004190036186600
2017-09-26887.00891.00871.00871.00124200109819900
2017-09-25886.00894.00886.00890.005560049408700
2017-09-22888.00890.00880.00886.003300029225500
2017-09-21890.00893.00888.00890.001990017717500
2017-09-20879.00895.00879.00889.003400030209100
2017-09-19872.00881.00872.00878.002860025058300
2017-09-15861.00870.00861.00866.002010017410700
2017-09-14861.00867.00858.00859.002190018875600
2017-09-13858.00866.00857.00861.002720023423100
2017-09-12861.00865.00857.00858.004500038657400
2017-09-11867.00869.00859.00861.004240036647800
2017-09-08861.00869.00861.00868.003150027240200
2017-09-07866.00877.00866.00869.001590013816900
2017-09-06878.00878.00852.00860.004740040975700
2017-09-05899.00899.00884.00886.001760015635900
2017-09-04900.00901.00890.00892.002520022529500
2017-09-01915.00915.00898.00899.002320020914800
2017-08-31915.00917.00908.00912.00104009494300
2017-08-30900.00911.00900.00905.003310029967500
2017-08-29901.00902.00894.00901.00101009084100
2017-08-28900.00904.00899.00902.001900017132000
2017-08-25899.00899.00893.00897.00104009320300
2017-08-24895.00905.00895.00899.0060005402900
2017-08-23910.00910.00897.00897.001980017820200
2017-08-22908.00910.00905.00907.0079007167100
2017-08-21903.00910.00903.00908.0050004533000
2017-08-18909.00911.00902.00902.00104009413400
2017-08-17908.00913.00908.00911.0063005738200
2017-08-16910.00910.00903.00907.0085007708100
2017-08-15915.00915.00908.00911.0067006106800
2017-08-14909.00909.00903.00906.001490013495300
2017-08-10925.00925.00911.00915.00101009270900
2017-08-09929.00930.00913.00921.001320012174800
2017-08-08939.00939.00930.00934.0077007185000
2017-08-07930.00935.00928.00932.0097009044700
2017-08-04931.00933.00923.00927.001740016133300
2017-08-03930.00940.00929.00933.0091008490200
2017-08-02932.00937.00925.00930.00105009759800
2017-08-01921.00928.00915.00926.001620014955100
2017-07-31917.00918.00890.00913.002990027246300
2017-07-28934.00945.00927.00932.002240020915600
2017-07-27938.00939.00927.00929.001980018449300
2017-07-26945.00945.00930.00933.0082007682200
2017-07-25940.00942.00932.00939.001120010516600
2017-07-24940.00944.00937.00940.001540014482900
2017-07-21951.00954.00942.00945.001200011357000
2017-07-20954.00959.00946.00951.001170011138500
2017-07-19949.00954.00940.00948.001320012535100
2017-07-18944.00955.00938.00946.001680015865600
2017-07-14945.00950.00945.00947.001390013163600
2017-07-13951.00952.00944.00945.0080007581300
2017-07-12954.00954.00951.00952.0060005711500
2017-07-11950.00955.00950.00955.0033003147300
2017-07-10953.00958.00952.00952.0078007439500
2017-07-07953.00966.00953.00953.001350012909800
2017-07-06955.00960.00950.00953.0093008881000
2017-07-05940.00950.00913.00950.001860017415300
2017-07-04956.00957.00933.00940.001580014942800
2017-07-03951.00951.00917.00943.001590014918300
2017-06-30942.00952.00918.00951.001270011959300
2017-06-29940.00946.00930.00942.001700015971500
2017-06-28950.00956.00946.00947.00100009513400
2017-06-27957.00962.00950.00952.001320012596100
2017-06-26967.00967.00954.00956.001180011331500
2017-06-23950.00976.00948.00966.002540024334400
2017-06-22935.00955.00929.00948.002690025370400
2017-06-21926.00934.00924.00928.001320012253200
2017-06-20920.00930.00919.00926.001660015369500
2017-06-19914.00915.00910.00914.0060005479600
2017-06-16907.00910.00903.00908.001160010537100
2017-06-15902.00906.00900.00901.00106009559800
2017-06-14906.00907.00901.00902.0093008411000
2017-06-13903.00904.00898.00899.0035003153700
2017-06-12909.00909.00897.00898.0084007579400
2017-06-09892.00908.00888.00907.001900017059000
2017-06-08900.00900.00895.00896.0049004391600
2017-06-07900.00902.00888.00900.00105009437800
2017-06-06895.00910.00887.00895.001980017728900
2017-06-05900.00900.00893.00893.00106009509800
2017-06-02896.00902.00893.00896.001900017042200
2017-06-01900.00902.00896.00896.00109009790400
2017-05-31898.00904.00892.00892.001710015356500
2017-05-30891.00899.00887.00898.0069006160800
2017-05-29893.00900.00889.00894.0056005016700
2017-05-26904.00908.00887.00887.001660014893100
2017-05-25905.00910.00904.00904.00100009063600
2017-05-24909.00909.00904.00904.0078007070400
2017-05-23905.00911.00902.00905.0065005882700
2017-05-22896.00909.00896.00901.0059005316800
2017-05-19897.00900.00890.00898.00109009749800
2017-05-18908.00908.00895.00897.0088007911600
2017-05-17903.00913.00900.00913.001550014067800
2017-05-16909.00912.00902.00905.001670015171800
2017-05-15901.00913.00891.00909.003930035590700
2017-05-12912.00915.00909.00910.002520022991700
2017-05-11914.00915.00908.00912.002180019896600
2017-05-10908.00914.00908.00912.001650015044300
2017-05-09902.00921.00902.00910.002630023890500
2017-05-08904.00912.00904.00907.002880026126400
2017-05-02929.00929.00896.00901.003220029177000
2017-05-01862.00908.00862.00901.003610032041000
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

   ※ 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