[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 
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
2016-10-18658.00681.00656.00677.0070610004761047000
2016-10-17654.00661.00653.00655.0028830001892746000
2016-10-14652.00658.00648.00652.0047230003082546000
2016-10-13658.00664.00651.00655.0025100001648857000
2016-10-12652.00666.00652.00658.0036630002420480000
2016-10-11657.00669.00655.00662.0032640002163179000
2016-10-07653.00655.00647.00649.0022570001465014000
2016-10-06657.00660.00653.00655.0033580002203125000
2016-10-05640.00654.00635.00649.0048520003145779000
2016-10-04634.00640.00631.00639.0025690001632592000
2016-10-03626.00636.00624.00629.0037610002370546000
2016-09-30628.00637.00617.00618.0057320003572483000
2016-09-29639.00657.00639.00652.0040420002626600000
2016-09-28635.00642.00623.00639.0044500002820646000
2016-09-27608.00643.00607.00643.0064770004107071000
2016-09-26623.00625.00615.00617.0019790001225040000
2016-09-23634.00636.00624.00626.0028800001807828000
2016-09-21613.00636.00608.00635.0034030002120099000
2016-09-20605.00620.00602.00615.0026970001657009000
2016-09-16610.00614.00606.00607.0031600001923360000
2016-09-15604.00610.00602.00606.0027760001681589000
2016-09-14609.00613.00602.00606.0027040001643776000
2016-09-13620.00620.00607.00613.0035790002192715000
2016-09-12627.00628.00617.00622.0032740002034227000
2016-09-09633.00639.00630.00637.0037400002375037000
2016-09-08632.00638.00628.00628.0046450002934180000
2016-09-07613.00627.00612.00627.0041600002574375000
2016-09-06612.00625.00612.00623.0033060002050845000
2016-09-05630.00634.00612.00615.0048770003034680000
2016-09-02630.00630.00613.00622.0034300002126690000
2016-09-01636.00640.00624.00628.0044690002821063000
2016-08-31632.00644.00630.00637.0039450002516744000
2016-08-30638.00638.00625.00625.0037360002350188000
2016-08-29614.00635.00614.00632.0045080002830011000
2016-08-26608.00610.00603.00604.0038900002357565000
2016-08-25605.00612.00602.00609.0040260002444046000
2016-08-24616.00619.00611.00614.0044070002707559000
2016-08-23630.00637.00615.00620.0052300003269358000
2016-08-22613.00637.00606.00631.0068500004287968000
2016-08-19597.00616.00595.00612.0053730003277821000
2016-08-18589.00599.00582.00592.0042640002522477000
2016-08-17583.00599.00582.00597.0034740002059873000
2016-08-16582.00608.00581.00584.0068890004087913000
2016-08-15582.00587.00575.00578.0023280001350327000
2016-08-12576.00584.00571.00581.0039030002254483000
2016-08-10579.00580.00565.00568.0049500002819555000
2016-08-09576.00592.00574.00584.0054520003178918000
2016-08-08577.00581.00572.00576.0042840002468023000
2016-08-05582.00588.00563.00565.0038090002174401000
2016-08-04561.00581.00560.00579.0044180002526310000
2016-08-03556.00567.00549.00557.0062750003501082000
2016-08-02564.00574.00562.00566.0071440004058357000
2016-08-01515.00576.00505.00563.00164110008935831000
2016-07-29532.00537.00519.00528.0067410003559240000
2016-07-28531.00545.00530.00539.0058240003137180000
2016-07-27515.00540.00513.00538.0078130004141470000
2016-07-26508.00508.00495.00498.0030720001532643000
2016-07-25513.00520.00512.00513.0022190001144387000
2016-07-22510.00517.00508.00511.0023030001177810000
2016-07-21525.00531.00517.00520.0047450002481755000
2016-07-20516.00518.00507.00513.0031450001609054000
2016-07-19527.00532.00518.00524.0049530002596321000
2016-07-15510.00529.00509.00513.0079080004103212000
2016-07-14491.00505.00487.00501.0044400002208981000
2016-07-13490.00508.00487.00492.0079740003957290000
2016-07-12465.00476.00465.00471.0046640002201411000
2016-07-11449.00460.00444.00456.0042610001931667000
2016-07-08445.00449.00438.00438.0032370001431125000
2016-07-07450.00452.00439.00441.0051480002291627000
2016-07-06443.00445.00435.00442.0053380002344377000
2016-07-05460.00463.00454.00456.0032860001504775000
2016-07-04456.00469.00453.00465.0043960002036377000
2016-07-01468.00472.00459.00460.0055260002564194000
2016-06-30472.00481.00466.00468.0040260001896609000
2016-06-29466.00471.00461.00466.0050360002348543000
2016-06-28464.00464.00443.00458.0066670003034695000
2016-06-27494.00498.00468.00475.0039430001880176000
2016-06-24550.00551.00485.00487.0064410003299453000
2016-06-23541.00545.00534.00543.0041030002219797000
2016-06-22548.00548.00532.00536.0043080002317539000
2016-06-21531.00552.00523.00548.0056710003065403000
2016-06-20530.00552.00527.00545.0071880003885747000
2016-06-17505.00521.00501.00518.0086830004464802000
2016-06-16520.00525.00496.00498.0054770002770640000
2016-06-15505.00526.00503.00524.0046070002397177000
2016-06-14510.00517.00506.00514.0040830002087431000
2016-06-13520.00523.00512.00513.0038140001973868000
2016-06-10546.00547.00529.00533.0063570003423945000
2016-06-09542.00552.00538.00549.0058500003201000000
2016-06-08537.00544.00534.00544.0032380001748263000
2016-06-07537.00547.00535.00542.0036960001999175000
2016-06-06524.00537.00516.00536.0043620002308551000
2016-06-03532.00543.00531.00540.0041840002253819000
2016-06-02536.00542.00529.00531.0050540002704183000
2016-06-01542.00553.00540.00545.0048370002644492000
2016-05-31531.00546.00529.00546.0040730002204803000
2016-05-30524.00530.00520.00529.0034200001793747000
2016-05-27528.00528.00510.00518.0060250003121620000
2016-05-26536.00539.00531.00532.0032510001736926000
2016-05-25551.00551.00527.00529.0066900003572538000
2016-05-24549.00550.00539.00541.0036430001978505000
2016-05-23552.00553.00539.00549.0057060003119191000
2016-05-20533.00558.00532.00556.0087800004825288000
2016-05-19531.00536.00530.00534.0056030002988166000
2016-05-18524.00528.00517.00527.0033350001747454000
2016-05-17516.00530.00508.00528.0052400002736821000
2016-05-16505.00512.00503.00511.0032810001667153000
2016-05-13516.00516.00501.00502.0040520002048153000
2016-05-12508.00514.00503.00514.0038070001939227000
2016-05-11514.00536.00511.00515.0078200004075642000
2016-05-10475.00535.00470.00510.00117120005886429000
2016-05-09476.00479.00467.00472.0065100003074784000
2016-05-06489.00499.00479.00483.0055470002683384000
2016-05-02481.00490.00476.00483.0064180003087487000
2016-04-28539.00541.00508.00510.0049970002610191000
2016-04-27528.00542.00525.00536.0047520002542154000
2016-04-26530.00536.00521.00527.0042870002260339000
2016-04-25543.00549.00529.00537.0056450003027919000
2016-04-22527.00540.00525.00539.0054560002908872000
2016-04-21518.00533.00512.00531.0078870004143378000
2016-04-20513.00519.00500.00502.0043290002194011000
2016-04-19498.00512.00497.00509.0052270002648191000
2016-04-18480.00488.00477.00484.0030460001471699000
2016-04-15494.00504.00492.00496.0036540001815024000
2016-04-14484.00506.00483.00502.0080300004000041000
2016-04-13461.00479.00461.00476.0052270002462971000
2016-04-12433.00454.00431.00452.0066980002992155000
2016-04-11443.00444.00426.00435.0064460002789382000
2016-04-08430.00451.00424.00446.0069980003070335000
2016-04-07436.00446.00435.00438.0076480003357126000
2016-04-06433.00436.00425.00428.0059620002560917000
2016-04-05442.00446.00433.00437.0084280003682358000
2016-04-04447.00454.00438.00443.0063800002827796000
2016-04-01471.00471.00447.00449.0070470003199078000
2016-03-31475.00481.00470.00473.0044240002105753000
2016-03-30482.00485.00474.00476.0039870001907320000
2016-03-29480.00484.00472.00482.0045850002194851000
2016-03-28492.00494.00484.00491.0028010001371753000
2016-03-25481.00489.00477.00485.0032470001571538000
2016-03-24478.00481.00473.00474.0025140001195970000
2016-03-23485.00488.00479.00481.0024970001204514000
2016-03-22489.00491.00481.00490.0024560001197456000
2016-03-18485.00493.00478.00485.0025970001255915000
2016-03-17485.00493.00480.00484.0027840001354002000
2016-03-16484.00490.00480.00481.0026110001261327000
2016-03-15493.00496.00486.00490.0030380001489595000
2016-03-14485.00496.00484.00495.0031880001568032000
2016-03-11468.00481.00464.00479.0055920002640118000
2016-03-10467.00476.00462.00475.0027420001292983000
2016-03-09466.00468.00452.00466.0043190001989126000
2016-03-08478.00485.00467.00473.0047440002255920000
2016-03-07487.00488.00478.00478.0037940001827367000
2016-03-04467.00484.00463.00479.0050360002401502000
2016-03-03455.00466.00454.00463.0054350002503317000
2016-03-02441.00455.00440.00453.0060920002739125000
2016-03-01422.00429.00411.00429.0064220002708196000
2016-02-29434.00442.00429.00429.0039130001705301000
2016-02-26437.00445.00426.00428.0053650002321919000
2016-02-25419.00434.00416.00432.0064990002779156000
2016-02-24418.00423.00411.00418.0051320002145565000
2016-02-23438.00445.00429.00430.0048640002118621000
2016-02-22431.00445.00424.00428.0068290002948421000
2016-02-19442.00443.00430.00436.0057640002511354000
2016-02-18443.00450.00434.00446.0083300003693581000
2016-02-17419.00435.00417.00422.0071800003061182000
2016-02-16425.00439.00419.00420.00121380005172205000
2016-02-15417.00430.00411.00427.0090500003804867000
2016-02-12416.00421.00399.00400.00118290004848956000
2016-02-10440.00447.00430.00440.00105200004613599000
2016-02-09455.00459.00441.00442.0078280003519798000
2016-02-08454.00475.00453.00470.0063420002948247000
2016-02-05458.00468.00454.00463.0061880002851105000
2016-02-04465.00484.00463.00468.0082550003902130000
2016-02-03501.00501.00460.00466.00143430006819083000
2016-02-02570.00570.00502.00514.00165890008812477000
2016-02-01590.00593.00582.00583.0040360002366338000
2016-01-29552.00578.00546.00575.0058590003295388000
2016-01-28552.00557.00543.00544.0031440001723760000
2016-01-27547.00554.00544.00550.0029200001606209000
2016-01-26542.00543.00532.00537.0036620001968458000
2016-01-25556.00560.00547.00552.0050190002772968000
2016-01-22530.00546.00524.00544.0047020002526088000
2016-01-21520.00541.00513.00513.0049190002584823000
2016-01-20540.00542.00522.00523.0047910002530594000
2016-01-19535.00544.00528.00538.0059000003159740000
2016-01-18538.00544.00533.00541.0049200002654332000
2016-01-15566.00572.00553.00555.0042100002362847000
2016-01-14558.00559.00548.00557.0038890002153433000
2016-01-13564.00573.00563.00571.0049560002815366000
2016-01-12565.00573.00555.00557.0050800002850230000
2016-01-08563.00579.00561.00571.0051640002950901000
2016-01-07594.00595.00572.00573.0056390003281614000
2016-01-06603.00609.00597.00601.0033920002040282000
2016-01-05604.00614.00600.00606.0030680001863473000
2016-01-04621.00630.00607.00608.0039780002444616000
2015-12-30630.00636.00626.00627.0017470001100054000
2015-12-29627.00630.00620.00629.0018820001178356000
2015-12-28620.00633.00620.00628.0027070001701570000
2015-12-25616.00620.00609.00614.0026900001650931000
2015-12-24615.00630.00614.00616.0043460002698744000
2015-12-22613.00619.00611.00611.0035210002157503000
2015-12-21614.00620.00603.00619.0052850003229978000
2015-12-18635.00649.00621.00622.0057880003650526000
2015-12-17645.00652.00640.00641.0034560002230468000
2015-12-16631.00640.00628.00632.0031610002001525000
2015-12-15635.00637.00618.00620.0043890002739875000
2015-12-14634.00641.00626.00640.0029390001866376000
2015-12-11642.00652.00642.00650.0044280002858681000
2015-12-10647.00658.00646.00648.0033120002152213000
2015-12-09652.00661.00649.00653.0042550002783728000
2015-12-08680.00681.00658.00661.0044570002969744000
2015-12-07680.00684.00672.00673.0030380002058528000
2015-12-04666.00673.00664.00668.0043240002887820000
2015-12-03681.00687.00674.00684.0033190002261956000
2015-12-02695.00698.00682.00686.0050900003496909000
2015-12-01698.00708.00694.00707.0048600003419843000
2015-11-30693.00698.00688.00690.0028090001944135000
2015-11-27695.00696.00686.00693.0032110002221206000
2015-11-26700.00704.00690.00697.0031830002216536000

   ※ 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