[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 
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
2016-09-15353.00353.00340.00342.00110520003813518000
2016-09-14363.00367.00353.00356.0057310002057588000
2016-09-13373.00373.00365.00368.0033410001234303000
2016-09-12369.00376.00367.00368.0044950001664192000
2016-09-09376.00384.00373.00379.0054330002056522000
2016-09-08394.00395.00373.00377.00120720004606137000
2016-09-07392.00403.00392.00398.0056290002231544000
2016-09-06391.00398.00390.00395.0046120001820631000
2016-09-05395.00401.00384.00391.0058090002270335000
2016-09-02389.00403.00383.00392.00138810005421127000
2016-09-01421.00422.00389.00393.00190990007671526000
2016-08-31446.00455.00417.00422.00217460009499749000
2016-08-30437.00449.00431.00449.00124160005482710000
2016-08-29421.00442.00421.00437.00140590006084312000
2016-08-26410.00420.00405.00413.00123350005099207000
2016-08-25404.00409.00391.00408.0099070003988401000
2016-08-24394.00407.00377.00398.00190120007480186000
2016-08-23371.00393.00371.00392.00140240005419506000
2016-08-22367.00372.00357.00366.0064460002345466000
2016-08-19353.00369.00351.00366.0074520002713211000
2016-08-18351.00353.00347.00348.002423000848895000
2016-08-17348.00357.00348.00355.0029420001040502000
2016-08-16349.00362.00349.00349.0060240002140233000
2016-08-15350.00363.00348.00349.0048930001735690000
2016-08-12350.00353.00347.00352.0048400001699101000
2016-08-10333.00348.00331.00345.0046500001590820000
2016-08-09335.00338.00327.00336.0035530001186507000
2016-08-08331.00336.00327.00331.0036250001204930000
2016-08-05328.00332.00321.00323.0032460001051907000
2016-08-04328.00337.00326.00332.0038940001288532000
2016-08-03344.00344.00325.00328.0061070002027548000
2016-08-02340.00346.00338.00343.0050120001720783000
2016-08-01350.00359.00340.00346.00139390004868837000
2016-07-29311.00321.00302.00319.0059980001871487000
2016-07-28316.00328.00310.00311.0088810002828228000
2016-07-27305.00325.00305.00322.00124270003953886000
2016-07-26292.00301.00291.00300.0049830001480467000
2016-07-25306.00306.00289.00292.0068130002016666000
2016-07-22305.00312.00302.00307.002907000893379000
2016-07-21305.00316.00305.00309.0050050001548277000
2016-07-20317.00317.00300.00301.0093000002845620000
2016-07-19288.00322.00287.00320.00155890004807035000
2016-07-15289.00291.00282.00289.0035760001029194000
2016-07-14289.00290.00282.00286.0055690001590800000
2016-07-13294.00297.00288.00292.0050280001470395000
2016-07-12303.00305.00285.00287.0086620002543427000
2016-07-11297.00302.00292.00299.0057790001722876000
2016-07-08288.00294.00284.00286.003310000954320000
2016-07-07290.00297.00286.00288.0042800001246048000
2016-07-06293.00299.00283.00289.0065210001885483000
2016-07-05287.00301.00284.00300.0056120001650830000
2016-07-04289.00294.00287.00290.0048010001392807000
2016-07-01282.00296.00279.00294.0062040001799907000
2016-06-30282.00284.00276.00279.0043230001207747000
2016-06-29277.00282.00273.00280.0043400001206616000
2016-06-28284.00285.00264.00272.0097640002674676000
2016-06-27280.00291.00280.00290.0073090002092638000
2016-06-24300.00300.00274.00276.0080340002276311000
2016-06-23297.00300.00292.00298.0046970001392331000
2016-06-22300.00308.00296.00301.00156230004704302000
2016-06-21288.00300.00287.00298.00148100004369314000
2016-06-20270.00291.00268.00289.0098430002796638000
2016-06-17253.00266.00252.00262.0096330002505006000
2016-06-16261.00261.00244.00245.0060390001512408000
2016-06-15251.00266.00251.00261.0051610001346986000
2016-06-14264.00266.00253.00256.0068300001757708000
2016-06-13264.00269.00261.00263.0038000001007034000
2016-06-10270.00278.00267.00272.0064000001736517000
2016-06-09267.00270.00263.00266.002866000761671000
2016-06-08271.00272.00264.00267.003409000910309000
2016-06-07271.00278.00269.00271.003271000887770000
2016-06-06267.00275.00263.00271.0039620001070288000
2016-06-03277.00278.00265.00270.0085150002304007000
2016-06-02291.00292.00276.00278.0082620002323434000
2016-06-01290.00300.00285.00290.00103780003051591000
2016-05-31289.00293.00288.00293.0038040001106308000
2016-05-30286.00294.00284.00292.0063600001843861000
2016-05-27279.00285.00277.00283.0048470001366757000
2016-05-26277.00287.00276.00279.0080830002272598000
2016-05-25285.00286.00269.00273.0079560002188286000
2016-05-24290.00298.00279.00281.00132860003826771000
2016-05-23282.00297.00273.00294.00149300004274085000
2016-05-20269.00284.00266.00283.00167620004640506000
2016-05-19262.00265.00257.00262.0057170001494131000
2016-05-18274.00279.00262.00267.00103640002792895000
2016-05-17263.00280.00260.00276.00144260003924143000
2016-05-16259.00266.00249.00265.00141590003643819000
2016-05-13260.00284.00249.00266.00365650009660562000
2016-05-12180.00210.00176.00204.00149690002929426000
2016-05-11177.00177.00171.00171.001981000343834000
2016-05-10172.00176.00168.00175.002537000440275000
2016-05-09170.00173.00166.00170.002250000382140000
2016-05-06172.00173.00166.00170.002118000357399000
2016-05-02166.00173.00166.00172.002345000398687000
2016-04-28184.00187.00174.00175.004567000822666000
2016-04-27186.00188.00181.00186.002448000455087000
2016-04-26190.00192.00181.00184.002664000491964000
2016-04-25195.00196.00186.00189.003018000572497000
2016-04-22186.00195.00185.00193.003397000645025000
2016-04-21181.00187.00180.00187.004031000742049000
2016-04-20181.00181.00175.00176.002211000393630000
2016-04-19179.00181.00177.00179.002589000462625000
2016-04-18173.00178.00170.00176.003184000555763000
2016-04-15174.00179.00173.00176.002233000394364000
2016-04-14172.00176.00169.00175.003000000518322000
2016-04-13166.00169.00164.00167.002118000352926000
2016-04-12159.00167.00158.00164.003151000512542000
2016-04-11160.00162.00154.00160.001955000309827000
2016-04-08155.00164.00151.00159.004580000718483000
2016-04-07154.00160.00154.00157.003574000559734000
2016-04-06170.00171.00152.00154.0079590001273029000
2016-04-05184.00184.00170.00171.0057500001001818000
2016-04-04185.00190.00182.00185.005249000977026000
2016-04-01176.00187.00174.00186.0087550001589959000
2016-03-31169.00177.00169.00174.005623000973392000
2016-03-30169.00170.00164.00168.002482000415415000
2016-03-29168.00172.00167.00169.002103000356196000
2016-03-28169.00172.00167.00170.002452000415476000
2016-03-25169.00173.00166.00171.001947000331049000
2016-03-24170.00170.00163.00166.002304000382781000
2016-03-23175.00175.00170.00170.001715000294201000
2016-03-22176.00176.00171.00175.001685000292182000
2016-03-18173.00176.00169.00174.003070000528890000
2016-03-17173.00177.00172.00172.001708000296783000
2016-03-16174.00176.00171.00171.001781000307816000
2016-03-15176.00178.00173.00174.001713000300062000
2016-03-14174.00178.00171.00177.002480000435102000
2016-03-11165.00171.00164.00171.004234000708582000
2016-03-10165.00168.00161.00166.001961000324525000
2016-03-09164.00165.00160.00164.004598000747784000
2016-03-08176.00177.00165.00167.004166000706313000
2016-03-07169.00179.00169.00177.0064400001133781000
2016-03-04161.00171.00161.00168.004161000693444000
2016-03-03155.00163.00155.00163.004225000674960000
2016-03-02161.00162.00155.00157.004110000645901000
2016-03-01159.00161.00153.00159.003469000544898000
2016-02-29164.00165.00155.00158.004561000726112000
2016-02-26158.00171.00158.00163.0097730001610415000
2016-02-25151.00157.00151.00157.004453000689186000
2016-02-24143.00150.00141.00149.002832000415918000
2016-02-23142.00147.00141.00145.003860000554464000
2016-02-22142.00142.00137.00140.003556000496752000
2016-02-19148.00149.00142.00144.003439000497145000
2016-02-18150.00155.00148.00150.003649000552282000
2016-02-17147.00155.00143.00146.004493000664101000
2016-02-16141.00154.00138.00149.0075410001116518000
2016-02-15146.00147.00137.00145.005467000780898000
2016-02-12132.00143.00130.00136.0082980001121687000
2016-02-10139.00141.00131.00137.006464000874789000
2016-02-09139.00141.00133.00136.0076660001048048000
2016-02-08143.00148.00141.00147.005095000737802000
2016-02-05160.00161.00139.00143.00125740001855666000
2016-02-04164.00168.00161.00163.004523000740906000
2016-02-03174.00175.00160.00164.0079850001327318000
2016-02-02178.00181.00175.00178.0063980001135116000
2016-02-01166.00184.00161.00177.00241040004185190000
2016-01-29244.00248.00233.00236.0071330001713579000
2016-01-28235.00238.00231.00236.002556000601732000
2016-01-27228.00238.00227.00236.002905000678878000
2016-01-26226.00227.00223.00224.001561000350742000
2016-01-25232.00232.00223.00231.002403000549640000
2016-01-22221.00228.00218.00228.002954000659943000
2016-01-21219.00228.00213.00215.002680000593262000
2016-01-20233.00235.00223.00223.002330000529085000
2016-01-19228.00236.00228.00232.002217000511899000
2016-01-18225.00232.00225.00230.002022000462547000
2016-01-15245.00247.00232.00233.003371000796526000
2016-01-14238.00243.00234.00241.002731000652033000
2016-01-13239.00247.00239.00243.0056100001359330000
2016-01-12233.00237.00228.00231.003901000905637000
2016-01-08240.00244.00237.00241.0044640001072713000
2016-01-07249.00250.00243.00244.002953000727020000
2016-01-06254.00257.00248.00251.002613000654717000
2016-01-05254.00258.00248.00252.003813000965287000
2016-01-04259.00264.00254.00254.002338000600914000
2015-12-30264.00265.00262.00263.00977000257539000
2015-12-29262.00265.00258.00264.001713000448265000
2015-12-28254.00264.00254.00264.002417000629897000
2015-12-25260.00263.00254.00255.002612000671027000
2015-12-24267.00268.00261.00262.001843000486057000
2015-12-22268.00271.00264.00265.001791000477346000
2015-12-21268.00269.00261.00269.003104000824915000
2015-12-18268.00276.00266.00271.0056560001532211000
2015-12-17268.00270.00264.00269.0038650001035912000
2015-12-16259.00264.00258.00262.003552000928968000
2015-12-15260.00260.00254.00254.002673000683962000
2015-12-14259.00261.00255.00259.002422000626186000
2015-12-11261.00265.00261.00264.003749000983136000
2015-12-10260.00267.00259.00265.003322000877091000
2015-12-09261.00265.00259.00262.0040630001062332000
2015-12-08271.00274.00263.00264.0053210001421083000
2015-12-07262.00272.00262.00270.0050850001368841000
2015-12-04257.00262.00256.00257.002295000591451000
2015-12-03265.00265.00262.00263.002369000623522000

   ※ 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