[4043 東証1部] トクヤマ 日足 時系列データ

[4043 東証1部] トクヤマ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22523.00523.00509.00518.0035180001812210000
2017-09-21516.00525.00510.00520.0045910002387499000
2017-09-20518.00518.00505.00510.0033850001725017000
2017-09-19521.00522.00516.00519.0026700001384320000
2017-09-15503.00517.00502.00517.0028260001445770000
2017-09-14515.00515.00505.00508.0027810001416035000
2017-09-13514.00526.00511.00512.0063490003291053000
2017-09-12510.00515.00505.00508.0031970001626797000
2017-09-11505.00509.00500.00506.0036720001855549000
2017-09-08497.00505.00493.00496.0048170002400065000
2017-09-07487.00507.00486.00499.0077980003894875000
2017-09-06460.00481.00459.00481.0044010002084856000
2017-09-05476.00477.00463.00465.0035320001652814000
2017-09-04485.00486.00475.00477.0037230001788674000
2017-09-01487.00488.00479.00487.0031340001516986000
2017-08-31487.00493.00484.00486.0031260001523305000
2017-08-30488.00491.00480.00485.0030560001482635000
2017-08-29492.00492.00478.00484.0051300002478238000
2017-08-28494.00498.00489.00495.0035130001734786000
2017-08-25487.00509.00485.00500.0093320004672776000
2017-08-24479.00491.00477.00484.0055080002676062000
2017-08-23493.00497.00481.00484.0076960003752126000
2017-08-22481.00495.00481.00491.0082790004052752000
2017-08-21473.00489.00468.00482.0072680003497742000
2017-08-18469.00477.00468.00471.0040230001901611000
2017-08-17476.00480.00470.00476.0063770003031638000
2017-08-16471.00482.00470.00476.00101360004831696000
2017-08-15458.00471.00455.00465.0044580002071579000
2017-08-14451.00457.00451.00454.0040090001818645000
2017-08-10470.00471.00455.00461.0063480002933131000
2017-08-09460.00461.00449.00454.0040980001861113000
2017-08-08470.00477.00461.00462.0038030001774875000
2017-08-07475.00477.00458.00466.0061500002860289000
2017-08-04483.00484.00468.00471.0078410003703509000
2017-08-03497.00499.00486.00489.0054330002662310000
2017-08-02506.00507.00499.00503.0044450002240489000
2017-08-01502.00511.00492.00508.0064440003231737000
2017-07-31512.00517.00502.00503.0062190003155648000
2017-07-28543.00543.00505.00523.0080490004224257000
2017-07-27558.00558.00544.00545.0048380002654154000
2017-07-26557.00571.00555.00556.0050320002827141000
2017-07-25557.00559.00551.00553.0028410001574135000
2017-07-24569.00570.00553.00555.0037810002110560000
2017-07-21553.00577.00552.00571.0071940004093410000
2017-07-20556.00557.00548.00553.0038730002137539000
2017-07-19555.00561.00553.00556.0018390001024431000
2017-07-18558.00566.00556.00558.0029690001663606000
2017-07-14558.00562.00553.00559.0034140001902274000
2017-07-13555.00557.00550.00554.0023400001296372000
2017-07-12558.00558.00551.00552.0030390001679854000
2017-07-11557.00565.00555.00561.0039960002238993000
2017-07-10555.00558.00549.00554.0023070001278614000
2017-07-07546.00555.00543.00550.0028100001546484000
2017-07-06548.00561.00545.00552.0071960003990451000
2017-07-05538.00548.00537.00547.0025310001373471000
2017-07-04554.00555.00538.00539.0033520001825637000
2017-07-03543.00548.00536.00548.0023630001280515000
2017-06-30541.00543.00532.00541.0046330002495599000
2017-06-29553.00554.00541.00545.0036770002007620000
2017-06-28542.00556.00540.00549.0089070004885419000
2017-06-27509.00548.00505.00543.00167390008956113000
2017-06-26495.00498.00491.00495.0022630001120975000
2017-06-23507.00510.00497.00498.0029020001454550000
2017-06-22516.00516.00508.00509.0024340001243810000
2017-06-21507.00519.00504.00516.0032880001688849000
2017-06-20510.00514.00506.00507.0032510001657360000
2017-06-19500.00506.00497.00504.001755000883213000
2017-06-16497.00506.00497.00500.0026990001348849000
2017-06-15503.00504.00492.00499.0036410001807974000
2017-06-14510.00511.00504.00507.0021250001079106000
2017-06-13518.00519.00510.00510.0028360001454830000
2017-06-12515.00532.00514.00522.0046410002431765000
2017-06-09513.00518.00511.00512.0036170001858904000
2017-06-08520.00521.00512.00513.0030110001549660000
2017-06-07516.00525.00515.00520.0044330002306541000
2017-06-06513.00520.00513.00514.0033430001728031000
2017-06-05512.00520.00509.00516.0042860002207009000
2017-06-02497.00515.00493.00514.0071290003619590000
2017-06-01494.00501.00489.00492.0057040002815220000
2017-05-31478.00492.00478.00490.0046950002283654000
2017-05-30477.00485.00475.00481.0032780001574378000
2017-05-29484.00485.00478.00479.0026800001289724000
2017-05-26489.00491.00483.00484.0044000002138861000
2017-05-25500.00500.00488.00492.0057850002859921000
2017-05-24496.00499.00491.00497.0030650001517901000
2017-05-23502.00505.00489.00490.0042550002111564000
2017-05-22506.00511.00497.00501.0048170002416592000
2017-05-19490.00500.00485.00500.0058890002901270000
2017-05-18493.00499.00487.00487.0054030002652493000
2017-05-17515.00515.00502.00503.0048480002454394000
2017-05-16520.00528.00515.00518.0046060002399819000
2017-05-15516.00518.00506.00516.0060900003124549000
2017-05-12530.00532.00516.00521.0065420003419627000
2017-05-11531.00536.00526.00531.0046150002451780000
2017-05-10540.00540.00528.00533.0073890003927648000
2017-05-09549.00551.00537.00538.0062090003363808000
2017-05-08561.00563.00547.00552.0070550003901358000
2017-05-02578.00578.00553.00554.00101780005718470000
2017-05-01552.00598.00551.00584.00160430009309361000
2017-04-28535.00564.00510.00549.001851200010065820000
2017-04-27539.00543.00526.00541.00127860006841069000
2017-04-26493.00502.00491.00501.0059690002973270000
2017-04-25480.00485.00474.00485.0062640003006566000
2017-04-24487.00490.00474.00479.0042580002041844000
2017-04-21482.00482.00475.00480.0034530001655289000
2017-04-20478.00484.00473.00474.0036540001742290000
2017-04-19475.00485.00473.00481.0042470002034690000
2017-04-18479.00488.00472.00479.0047190002261821000
2017-04-17482.00483.00465.00472.0063600003004449000
2017-04-14488.00494.00479.00488.0047180002303976000
2017-04-13477.00486.00473.00485.0053760002580969000
2017-04-12487.00493.00485.00488.0040080001957080000
2017-04-11500.00504.00492.00494.0039440001961581000
2017-04-10496.00505.00494.00503.0058770002936958000
2017-04-07495.00497.00482.00493.0064980003194683000
2017-04-06503.00507.00489.00490.0060910003014595000
2017-04-05515.00520.00503.00506.0075980003881288000
2017-04-04535.00536.00504.00509.0092500004767738000
2017-04-03531.00537.00525.00531.0054820002907380000
2017-03-31562.00562.00535.00538.0087770004773505000
2017-03-30568.00572.00558.00558.0060520003418762000
2017-03-29550.00573.00549.00570.00119300006744533000
2017-03-28529.00544.00525.00543.0049010002631608000
2017-03-27521.00527.00518.00527.0040560002121330000
2017-03-24517.00534.00517.00525.0050010002634884000
2017-03-23521.00528.00518.00519.0040390002110627000
2017-03-22534.00536.00521.00521.0057970003055502000
2017-03-21543.00548.00539.00547.0027590001502011000
2017-03-17550.00555.00544.00544.0052050002853757000
2017-03-16537.00555.00537.00549.0048610002659603000
2017-03-15549.00552.00537.00539.0030000001629533000
2017-03-14549.00560.00548.00553.0030830001704991000
2017-03-13543.00548.00540.00546.0021490001170355000
2017-03-10548.00548.00539.00546.0039390002145436000
2017-03-09548.00549.00540.00544.0025020001360478000
2017-03-08547.00553.00536.00545.0041180002233675000
2017-03-07556.00559.00543.00544.0038800002134144000
2017-03-06547.00565.00546.00560.0060050003358433000
2017-03-03543.00552.00541.00548.0045820002506734000
2017-03-02561.00563.00547.00550.0062150003440685000
2017-03-01536.00551.00536.00549.0051640002813951000
2017-02-28537.00549.00535.00538.0052460002841080000
2017-02-27540.00543.00533.00534.0054050002901639000
2017-02-24560.00560.00543.00547.0058990003242122000
2017-02-23579.00579.00557.00562.0062780003540111000
2017-02-22573.00584.00570.00577.0052310003022296000
2017-02-21570.00572.00562.00568.0033270001888945000
2017-02-20581.00581.00565.00573.0058120003326442000
2017-02-17576.00591.00575.00581.0058840003435851000
2017-02-16579.00586.00571.00576.0075880004389395000
2017-02-15562.00582.00561.00573.0090880005211552000
2017-02-14560.00574.00556.00557.0062320003510481000
2017-02-13553.00561.00549.00557.0051470002860443000
2017-02-10560.00561.00545.00546.0064390003545076000
2017-02-09538.00565.00535.00556.0095200005283377000
2017-02-08534.00541.00531.00538.0034450001844569000
2017-02-07534.00538.00520.00534.0041130002181073000
2017-02-06540.00541.00531.00534.0044330002371910000
2017-02-03534.00540.00527.00535.0055130002942893000
2017-02-02547.00553.00528.00531.0094540005082262000
2017-02-01523.00550.00518.00543.00132430007100589000
2017-01-31498.00515.00498.00506.0057190002899952000
2017-01-30505.00508.00500.00503.0026960001357186000
2017-01-27517.00517.00496.00507.0077690003918409000
2017-01-26518.00526.00510.00518.0096340004978977000
2017-01-25480.00522.00478.00515.002111000010696160000
2017-01-24477.00480.00468.00472.0044130002088905000
2017-01-23477.00489.00475.00481.0047660002303294000
2017-01-20472.00484.00468.00479.0059300002833244000
2017-01-19473.00474.00463.00471.0031730001486605000
2017-01-18466.00476.00456.00467.0043820002035208000
2017-01-17456.00475.00453.00464.00103940004854140000
2017-01-16454.00456.00448.00453.002173000982282000
2017-01-13462.00463.00451.00454.0033990001549424000
2017-01-12451.00468.00448.00464.0069350003196836000
2017-01-11438.00453.00437.00451.0039790001780414000
2017-01-10445.00445.00434.00437.0048690002131835000
2017-01-06446.00449.00444.00446.0026500001181446000
2017-01-05459.00461.00447.00451.0037530001693610000
2017-01-04449.00459.00447.00454.0046570002114385000
2016-12-30437.00446.00434.00444.0027910001231347000
2016-12-29454.00457.00443.00445.0045480002036524000
2016-12-28457.00465.00456.00462.0029820001376044000
2016-12-27453.00458.00451.00455.0025350001152948000
2016-12-26458.00463.00452.00454.0022090001007410000
2016-12-22457.00457.00451.00456.0023990001089079000
2016-12-21470.00471.00455.00458.0031490001451787000
2016-12-20463.00472.00462.00469.0031830001488304000
2016-12-19466.00470.00461.00465.0025950001206001000
2016-12-16478.00482.00468.00470.0046870002217641000
2016-12-15477.00480.00465.00473.0038060001797338000
2016-12-14479.00479.00464.00471.0038900001828623000
2016-12-13476.00486.00475.00480.0054160002596992000
2016-12-12475.00493.00468.00481.00139400006698046000
2016-12-09442.00470.00436.00469.00125020005656111000
2016-12-08436.00437.00428.00437.0032760001416932000
2016-12-07437.00439.00429.00430.0031010001339182000
2016-12-06426.00443.00426.00434.0063450002759724000
2016-12-05430.00431.00418.00423.0065820002784247000
2016-12-02448.00450.00435.00437.0054250002393835000
2016-12-01450.00462.00448.00451.0060890002766291000
2016-11-30455.00456.00439.00449.0061360002732999000
2016-11-29456.00464.00447.00452.0078170003558909000
2016-11-28436.00450.00434.00450.0049490002196981000
2016-11-25436.00445.00432.00443.0061070002688339000
2016-11-24445.00448.00431.00436.0056850002486630000
2016-11-22428.00446.00426.00443.0078950003464135000
2016-11-21429.00431.00421.00427.0046050001956897000
2016-11-18447.00449.00426.00429.0066490002877668000
2016-11-17420.00441.00420.00440.0063990002775820000
2016-11-16421.00424.00414.00421.0043150001808003000
2016-11-15429.00430.00414.00417.0046100001926444000
2016-11-14420.00432.00420.00430.0045760001954196000
2016-11-11451.00453.00425.00427.0063530002756114000
2016-11-10448.00448.00438.00446.0051370002281824000
2016-11-09448.00450.00416.00424.0088470003818898000
2016-11-08451.00460.00445.00446.0051670002329229000
2016-11-07439.00450.00438.00448.0045190002012932000
2016-11-04432.00442.00428.00434.0061660002684419000
2016-11-02440.00444.00428.00432.0071330003089954000
2016-11-01454.00457.00445.00448.0052910002374879000
2016-10-31465.00468.00435.00450.00148540006672433000
2016-10-28486.00486.00468.00472.0055200002614527000
2016-10-27476.00484.00475.00477.0034260001640527000
2016-10-26474.00484.00474.00476.0022700001084554000
2016-10-25484.00495.00472.00478.0083050004004441000
2016-10-24467.00486.00466.00480.0060980002913852000
2016-10-21482.00482.00464.00470.0080530003793906000
2016-10-20481.00487.00477.00481.0072720003509362000
2016-10-19510.00513.00477.00478.00199030009742775000
2016-10-18484.00515.00483.00513.00172440008703475000
2016-10-17490.00495.00478.00483.0049160002379558000
2016-10-14484.00486.00478.00482.0043420002092108000
2016-10-13482.00486.00470.00484.0060870002917073000
2016-10-12473.00490.00466.00481.00119190005749418000
2016-10-11486.00511.00475.00477.00137780006767910000
2016-10-07479.00487.00472.00485.0087620004224009000
2016-10-06485.00492.00460.00478.00181300008597259000
2016-10-05458.00492.00453.00487.002348500011183738000
2016-10-04453.00458.00440.00455.00156450007056069000
2016-10-03425.00451.00425.00444.00185290008198259000
2016-09-30415.00431.00410.00421.00136360005753043000
2016-09-29416.00438.00409.00421.003575600015086227000
2016-09-28354.00371.00354.00363.0095950003481302000
2016-09-27337.00355.00336.00354.0062970002195672000
2016-09-26345.00346.00340.00342.0034710001191248000
2016-09-23358.00362.00341.00342.0082660002883534000
2016-09-21344.00360.00344.00358.0069880002473077000
2016-09-20340.00351.00340.00346.0043610001507481000
2016-09-16345.00351.00340.00342.0071200002461502000

   ※ 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