[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 
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
2016-04-21918.00939.00918.00933.002590024107700
2016-04-20903.00918.00903.00914.002160019695800
2016-04-19899.00909.00889.00908.0077006956400
2016-04-18907.00907.00893.00903.0046004148200
2016-04-15907.00910.00895.00907.0076006884500
2016-04-14883.00908.00883.00908.001350012190900
2016-04-13880.00888.00879.00883.0049004329400
2016-04-12866.00891.00866.00873.0072006330200
2016-04-11866.00876.00857.00866.001240010740500
2016-04-08863.00888.00859.00880.001510013247600
2016-04-07865.00880.00865.00870.0065005654100
2016-04-06864.00878.00864.00871.00114009931400
2016-04-05898.00898.00869.00869.0089007815200
2016-04-04888.00900.00888.00900.001240011108100
2016-04-01878.00896.00865.00879.003340029342300
2016-03-31897.00906.00884.00886.001180010559300
2016-03-30885.00910.00885.00897.0084007555600
2016-03-29897.00913.00896.00898.00105009458600
2016-03-28889.00911.00889.00911.00109009838800
2016-03-25885.00897.00883.00889.00102009060400
2016-03-24882.00888.00870.00885.001360011980100
2016-03-23865.00882.00865.00880.001430012521800
2016-03-22860.00876.00858.00872.002540021998300
2016-03-18864.00865.00860.00863.00101008713600
2016-03-17875.00875.00859.00867.0039003375900
2016-03-16866.00869.00837.00860.0085007312700
2016-03-15868.00879.00859.00865.001650014343000
2016-03-14866.00884.00866.00877.0084007373500
2016-03-11855.00867.00855.00866.001810015543300
2016-03-10836.00861.00836.00859.00108009204600
2016-03-09820.00838.00820.00831.0067005566200
2016-03-08825.00839.00823.00835.0062005157600
2016-03-07845.00850.00835.00838.0088007392700
2016-03-04843.00846.00839.00845.0036003035700
2016-03-03851.00856.00806.00843.001960016451100
2016-03-02805.00860.00805.00837.001580013125300
2016-03-01815.00826.00792.00820.00118009557800
2016-02-29838.00847.00810.00810.00101008387900
2016-02-26837.00847.00835.00838.0078006561200
2016-02-25827.00846.00826.00837.00100008349500
2016-02-24822.00845.00822.00827.001890015713600
2016-02-23835.00844.00823.00840.00112009323300
2016-02-22814.00835.00814.00835.001310010883100
2016-02-19820.00829.00800.00829.0093007632800
2016-02-18802.00843.00802.00832.00106008779400
2016-02-17800.00824.00794.00809.001420011441900
2016-02-16801.00830.00801.00805.00101008244200
2016-02-15800.00820.00800.00809.0085006860900
2016-02-12790.00797.00764.00777.002680021087400
2016-02-10820.00830.00795.00805.002180017669000
2016-02-09823.00835.00795.00818.001420011607600
2016-02-08830.00851.00816.00850.0096008014800
2016-02-05833.00857.00821.00835.001430011909100
2016-02-04835.00856.00834.00850.001180010011800
2016-02-03848.00854.00833.00850.00115009679800
2016-02-02842.00868.00837.00868.001510012960100
2016-02-01835.00857.00834.00857.001390011777500
2016-01-29829.00843.00820.00843.0064005312500
2016-01-28803.00831.00803.00829.00115009379600
2016-01-27801.00821.00801.00815.0097007887500
2016-01-26800.00813.00797.00799.0099007949200
2016-01-25820.00824.00808.00816.0082006667200
2016-01-22791.00809.00780.00808.001270010097200
2016-01-21782.00804.00769.00769.00107008406600
2016-01-20810.00813.00797.00797.001450011659500
2016-01-19828.00829.00814.00817.0076006238100
2016-01-18838.00838.00802.00833.001230010137800
2016-01-15848.00848.00826.00839.001310010987500
2016-01-14855.00857.00840.00847.001820015432800
2016-01-13869.00873.00856.00864.00106009131700
2016-01-12858.00875.00855.00866.003320028606300
2016-01-08860.00887.00856.00870.001290011204200
2016-01-07873.00880.00860.00860.001700014738800
2016-01-06873.00891.00868.00873.0078006847900
2016-01-05876.00895.00865.00885.0095008387200
2016-01-04895.00908.00876.00876.001380012270700
2015-12-30940.00940.00902.00908.002720024806100
2015-12-29890.00950.00880.00950.002040018692600
2015-12-28863.00887.00863.00887.0051004469900
2015-12-25883.00890.00871.00872.001290011379000
2015-12-24880.00896.00878.00882.001270011214100
2015-12-22869.00895.00869.00874.001430012628300
2015-12-21874.00882.00865.00867.001300011339300
2015-12-18900.00900.00878.00881.0082007250300
2015-12-17900.00900.00887.00892.0084007503000
2015-12-16858.00885.00857.00885.001160010154300
2015-12-15887.00895.00862.00862.0077006733100
2015-12-14870.00892.00853.00887.002110018301600
2015-12-11880.00897.00867.00878.003420029986000
2015-12-10896.00905.00887.00887.001690015129300
2015-12-09889.00899.00889.00895.001620014478000
2015-12-08886.00913.00886.00889.002690024234200
2015-12-07884.00905.00884.00886.001140010177500
2015-12-04892.00895.00878.00879.002260019993700
2015-12-03896.00898.00890.00892.001950017420100
2015-12-02923.00923.00885.00898.002870025833700
2015-12-01924.00925.00913.00919.0092008453900
2015-11-30923.00924.00910.00922.002210020289800
2015-11-27924.00925.00920.00923.0081007480900
2015-11-26923.00939.00917.00924.001390012889800

   ※ 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