[4042 東証1部] 東ソー 日足 時系列データ

[4042 東証1部] 東ソー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232541.002571.002526.002567.0022079005642556000
2017-10-202455.002518.002452.002512.0020396005103237300
2017-10-192445.002478.002433.002463.0020732005100317800
2017-10-182411.002432.002406.002430.0017379004209005500
2017-10-172370.002408.002357.002405.0027807006644705500
2017-10-162381.002384.002356.002368.0027279006455736700
2017-10-132416.002437.002384.002412.0025659006176878900
2017-10-122456.002485.002434.002437.0020110004934832900
2017-10-112522.002522.002432.002435.0028903007085210700
2017-10-102470.002544.002463.002542.0015276003853858000
2017-10-062490.002498.002463.002472.0016270004033395100
2017-10-052448.002466.002427.002441.0013067003191926900
2017-10-042469.002484.002442.002474.0016962004177183500
2017-10-032486.002488.002445.002486.0015917003935275600
2017-10-022535.002537.002443.002466.0019100004722865300
2017-09-292571.002578.002524.002536.0017512004448203800
2017-09-282585.002593.002532.002570.0017919004588226300
2017-09-272514.002544.002490.002544.0010728002713920900
2017-09-261250.001266.001250.001259.0020830002622575000
2017-09-251271.001279.001257.001269.0025950003285902000
2017-09-221293.001294.001253.001257.0043400005497165000
2017-09-211301.001304.001279.001284.0033110004266290000
2017-09-201296.001300.001284.001299.0029490003816992000
2017-09-191302.001305.001286.001296.0044080005707118000
2017-09-151269.001295.001265.001288.0049720006391605000
2017-09-141285.001292.001258.001269.0049840006337105000
2017-09-131307.001318.001303.001305.0028280003701326000
2017-09-121304.001313.001291.001299.0024110003130989000
2017-09-111290.001291.001274.001289.0020350002616723000
2017-09-081262.001282.001257.001277.0039840005065084000
2017-09-071275.001277.001254.001262.0032570004124985000
2017-09-061226.001281.001223.001269.0044620005632660000
2017-09-051263.001272.001240.001247.0031830003992063000
2017-09-041255.001265.001244.001252.0029020003635675000
2017-09-011278.001283.001264.001270.0038760004924787000
2017-08-311300.001309.001287.001290.0054550007065608000
2017-08-301251.001274.001246.001269.0053620006770974000
2017-08-291213.001228.001209.001225.0021310002605361000
2017-08-281233.001238.001219.001222.0018070002212469000
2017-08-251227.001232.001214.001229.0025980003183325000
2017-08-241230.001240.001217.001221.0031870003902693000
2017-08-231212.001225.001201.001222.0035650004334981000
2017-08-221184.001203.001180.001187.0036060004298726000
2017-08-211174.001196.001154.001183.0052530006222430000
2017-08-181185.001211.001178.001204.0040690004887614000
2017-08-171215.001217.001196.001197.0032000003856990000
2017-08-161200.001219.001199.001212.0042750005173854000
2017-08-151175.001199.001171.001195.0058550006962613000
2017-08-141125.001159.001125.001159.0050660005825932000
2017-08-101143.001153.001127.001137.0038060004333812000
2017-08-091158.001160.001129.001144.0045300005173515000
2017-08-081188.001217.001150.001156.0067910007954625000
2017-08-071154.001184.001140.001184.0040390004724377000
2017-08-041158.001162.001136.001148.0053840006165550000
2017-08-031168.001177.001160.001177.0049840005830204000
2017-08-021200.001219.001151.001159.001494700017648800000
2017-08-011318.001329.001150.001181.001631300019707095000
2017-07-311280.001317.001280.001315.0041020005343161000
2017-07-281310.001313.001273.001280.0038310004926812000
2017-07-271306.001318.001295.001310.0030900004041223000
2017-07-261341.001348.001298.001310.0040410005329918000
2017-07-251327.001333.001318.001322.0026420003497835000
2017-07-241334.001335.001314.001327.0035180004654568000
2017-07-211321.001332.001314.001332.0042180005586195000
2017-07-201300.001320.001299.001320.0053370006996311000
2017-07-191279.001286.001277.001285.0025070003214736000
2017-07-181271.001276.001257.001275.0034690004402236000
2017-07-141267.001285.001264.001280.0047710006093395000
2017-07-131241.001255.001239.001253.0035040004379033000
2017-07-121237.001243.001216.001226.0034420004226088000
2017-07-111225.001239.001225.001237.0039290004839764000
2017-07-101197.001219.001190.001219.0052830006377978000
2017-07-071166.001183.001165.001178.0027780003267330000
2017-07-061177.001180.001155.001168.0043190005038854000
2017-07-051163.001185.001161.001185.0028020003294407000
2017-07-041187.001192.001156.001163.0036360004260298000
2017-07-031155.001175.001153.001174.0039040004550173000
2017-06-301136.001151.001130.001151.0043890005012489000
2017-06-291160.001164.001146.001153.0033970003915884000
2017-06-281149.001156.001143.001154.0031150003587188000
2017-06-271141.001149.001136.001149.0029400003360687000
2017-06-261128.001137.001126.001131.0026410002985807000
2017-06-231137.001141.001125.001128.0044530005036733000
2017-06-221121.001128.001114.001126.0034950003925970000
2017-06-211115.001124.001111.001119.0051630005771286000
2017-06-201096.001116.001096.001115.0045150005007838000
2017-06-191090.001091.001076.001089.0039270004263362000
2017-06-161072.001085.001064.001084.0068550007394817000
2017-06-151067.001070.001055.001059.0047950005085688000
2017-06-141098.001098.001065.001077.0062780006759577000
2017-06-131071.001078.001061.001068.0043290004629440000
2017-06-121093.001094.001076.001081.0039260004251115000
2017-06-091080.001083.001054.001081.0069180007440051000
2017-06-081075.001082.001067.001078.0072800007830447000
2017-06-071042.001061.001030.001060.0083430008756944000
2017-06-061016.001038.001015.001036.0065170006724240000
2017-06-051030.001040.001014.001023.0073680007538936000
2017-06-02990.001022.00987.001021.001072600010800842000
2017-06-01962.00976.00955.00976.00100080009672175000
2017-05-31937.00952.00934.00941.003800100035807448000
2017-05-30939.00940.00925.00939.0055390005177949000
2017-05-29945.00947.00931.00939.0043790004110988000
2017-05-26933.00945.00929.00941.0059060005540662000
2017-05-25971.00971.00940.00940.0076520007249241000
2017-05-24969.00974.00961.00972.0072570007028189000
2017-05-23964.00969.00954.00955.0044870004302603000
2017-05-22986.00989.00967.00968.0053160005177365000
2017-05-19959.00976.00953.00974.0061090005899413000
2017-05-18961.00973.00955.00957.0070750006799641000
2017-05-17983.001000.00975.00976.0067040006602274000
2017-05-161004.001008.00993.001003.0080410008057409000
2017-05-151010.001020.00973.00984.0098350009720994000
2017-05-121056.001061.001018.001020.0084300008718631000
2017-05-111059.001067.001050.001055.0053820005693893000
2017-05-101021.001087.001020.001058.001188900012479358000
2017-05-091063.001065.001038.001044.0052890005536982000
2017-05-081063.001069.001054.001062.0076910008153670000
2017-05-021058.001058.001041.001045.0040410004223303000
2017-05-011050.001060.001047.001053.0030920003254599000
2017-04-281050.001057.001039.001047.0045590004769287000
2017-04-271036.001049.001032.001043.0046170004810785000
2017-04-261021.001049.001021.001045.0064180006665485000
2017-04-25998.001012.00989.001010.0055880005597984000
2017-04-241014.001016.00991.00998.0051750005174934000
2017-04-21996.001007.00989.001004.0055950005594587000
2017-04-20981.00995.00981.00985.0049310004874235000
2017-04-19960.00990.00957.00983.0059580005833453000
2017-04-18962.00979.00959.00968.0054980005321678000
2017-04-17953.00960.00934.00948.0058680005547200000
2017-04-14958.00976.00941.00963.0057530005540762000
2017-04-13948.00954.00934.00952.0055440005249135000
2017-04-12971.00978.00957.00966.0051510004976969000
2017-04-11975.00989.00966.00986.0047970004707928000
2017-04-10966.00984.00954.00984.0052380005103714000
2017-04-07962.00971.00950.00962.0057730005550743000
2017-04-06967.00968.00951.00955.0049400004721776000
2017-04-05960.00968.00953.00967.0044260004258502000
2017-04-04983.00989.00945.00957.0069030006651896000
2017-04-03983.00990.00976.00987.0037450003684604000
2017-03-31995.00999.00978.00978.0040820004032957000
2017-03-30992.001001.00985.00988.0033370003312659000
2017-03-29991.001001.00986.00989.0039720003939540000
2017-03-28973.00990.00965.00986.0055000005398181000
2017-03-27950.00959.00945.00957.0044560004248886000
2017-03-24958.00973.00954.00969.0037560003631465000
2017-03-23958.00963.00952.00957.0030500002919453000
2017-03-22973.00974.00950.00953.0059100005664478000
2017-03-21995.001002.00988.001000.0036360003621162000
2017-03-171000.001003.00983.00995.001029600010249963000
2017-03-161000.001017.00996.001017.0042640004306880000
2017-03-151017.001018.001001.001007.0040740004097874000
2017-03-141025.001033.001024.001029.0030970003185214000
2017-03-131015.001022.001009.001022.0027530002801074000
2017-03-101050.001055.001006.001019.0083160008519763000
2017-03-091026.001039.001022.001036.0053220005498823000
2017-03-081010.001025.001007.001023.0046650004761459000
2017-03-071016.001028.001014.001019.0036170003688511000
2017-03-06992.001015.00985.001012.0041600004192129000
2017-03-03997.00999.00987.00992.0028000002776285000
2017-03-021010.001016.00990.00994.0046940004692267000
2017-03-01980.00984.00968.00982.0050230004908158000
2017-02-28975.00987.00975.00977.0043920004302349000
2017-02-27958.00975.00950.00965.0068990006635589000
2017-02-24991.001021.00798.00985.001418900013984092000
2017-02-231020.001026.001002.001007.0035290003567491000
2017-02-221013.001022.00998.001011.0052150005262641000
2017-02-211015.001028.001012.001015.0048300004915372000
2017-02-20988.001006.00979.001004.0042000004176272000
2017-02-17997.001006.00981.00994.0044260004388011000
2017-02-16989.001007.00982.00997.0052170005195666000
2017-02-15967.00997.00964.00988.0066880006587366000
2017-02-14953.00975.00950.00952.0044230004240456000
2017-02-13948.00954.00942.00946.0032860003110731000
2017-02-10919.00935.00911.00934.0037620003490996000
2017-02-09910.00916.00904.00908.0032980003001851000
2017-02-08898.00912.00895.00909.0044920004060712000
2017-02-07884.00908.00884.00897.0046440004166023000
2017-02-06882.00897.00870.00894.0070700006261085000
2017-02-03899.00902.00865.00872.00106210009332615000
2017-02-02873.00919.00863.00904.001524300013625468000
2017-02-01840.00867.00838.00865.0047480004064190000
2017-01-31864.00871.00855.00855.0052240004496239000
2017-01-30870.00878.00864.00876.0043660003807252000
2017-01-27880.00880.00867.00874.0047020004109507000
2017-01-26860.00879.00860.00879.0051810004523189000
2017-01-25853.00861.00846.00853.0066180005647410000
2017-01-24834.00843.00834.00841.0053020004448672000
2017-01-23846.00846.00833.00834.0034100002856748000
2017-01-20825.00847.00825.00839.0047450003986047000
2017-01-19828.00837.00819.00829.0044390003674484000
2017-01-18804.00825.00799.00822.0050840004126639000
2017-01-17838.00838.00814.00815.0045190003717806000
2017-01-16834.00841.00829.00832.0037030003090850000
2017-01-13832.00841.00828.00837.0053110004431767000
2017-01-12828.00840.00825.00833.0074510006206123000
2017-01-11816.00828.00815.00823.0052760004338246000
2017-01-10801.00819.00797.00809.0059680004815649000
2017-01-06789.00804.00778.00801.0082490006559834000
2017-01-05846.00846.00811.00819.0071860005896248000
2017-01-04829.00852.00829.00847.0043850003704879000
2016-12-30812.00831.00807.00827.0036350002990376000
2016-12-29848.00848.00817.00819.0057800004768517000
2016-12-28845.00862.00844.00860.0026050002229043000
2016-12-27846.00856.00842.00845.0030500002586433000
2016-12-26834.00842.00831.00836.0026510002218439000
2016-12-22831.00842.00827.00837.0035650002978483000
2016-12-21859.00859.00832.00835.0053530004504298000
2016-12-20847.00860.00843.00859.0036430003110538000
2016-12-19860.00867.00849.00855.0030620002621223000
2016-12-16858.00864.00854.00863.0034420002961444000
2016-12-15859.00861.00837.00848.0048390004103156000
2016-12-14856.00859.00848.00859.0033210002835677000
2016-12-13851.00857.00842.00856.0050950004338849000
2016-12-12879.00882.00850.00866.0049760004308163000
2016-12-09879.00887.00864.00867.0061570005376837000
2016-12-08834.00863.00834.00863.0071110006050553000
2016-12-07820.00826.00812.00824.0034140002803822000
2016-12-06815.00828.00812.00817.0046670003814477000
2016-12-05799.00812.00792.00808.0065330005266784000
2016-12-02788.00798.00783.00788.0039440003111094000
2016-12-01788.00806.00787.00791.0085070006765153000
2016-11-30770.00771.00762.00768.0045080003460295000
2016-11-29761.00773.00760.00765.0042470003252302000
2016-11-28752.00763.00752.00760.0039680003012817000
2016-11-25753.00769.00751.00757.0041930003183758000
2016-11-24754.00758.00750.00751.0028780002166296000
2016-11-22736.00750.00735.00750.0043870003264734000
2016-11-21733.00739.00729.00733.0047890003506876000
2016-11-18720.00741.00718.00736.0071070005217324000
2016-11-17729.00729.00701.00717.0084720006025490000
2016-11-16744.00745.00728.00737.0048350003555831000
2016-11-15731.00744.00731.00739.0038400002837852000
2016-11-14722.00743.00719.00737.0046570003417908000
2016-11-11730.00731.00709.00713.0043960003158583000
2016-11-10720.00730.00712.00726.0054720003962930000
2016-11-09717.00720.00666.00678.0061860004273738000
2016-11-08712.00719.00708.00717.0036470002606624000
2016-11-07720.00728.00704.00710.0063600004528155000
2016-11-04678.00716.00677.00716.0085510006023059000
2016-11-02710.00713.00683.00688.00119780008335075000
2016-11-01683.00719.00660.00699.00133430009255679000
2016-10-31691.00695.00680.00687.0038970002670642000
2016-10-28699.00699.00686.00692.0068660004749516000
2016-10-27701.00706.00688.00695.0039570002751266000
2016-10-26686.00696.00681.00695.0035090002428852000
2016-10-25677.00688.00675.00687.0045930003134730000
2016-10-24658.00672.00656.00669.0037590002504659000
2016-10-21662.00665.00655.00657.0044830002952961000
2016-10-20676.00676.00660.00663.0048250003208022000
2016-10-19677.00687.00672.00673.0045420003079573000

   ※ 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