[4045 東証1部] 東亞合成 日足 時系列データ

[4045 東証1部] 東亞合成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151420.001424.001402.001407.00187200263853300
2017-12-141410.001428.001410.001424.00133600190109500
2017-12-131433.001433.001407.001410.00278800395920900
2017-12-121437.001441.001427.001430.00152500218557200
2017-12-111447.001448.001419.001435.00202800290179700
2017-12-081435.001449.001433.001440.00323200464348000
2017-12-071418.001436.001415.001433.00175100250614200
2017-12-061439.001443.001413.001414.00281000399967600
2017-12-051429.001437.001421.001435.00174300249347800
2017-12-041448.001457.001433.001434.00191600276630800
2017-12-011451.001458.001437.001446.00284100410817300
2017-11-301427.001448.001415.001443.00387200556099200
2017-11-291431.001437.001413.001437.00399600571676300
2017-11-281408.001413.001401.001401.00265100372252500
2017-11-271405.001409.001401.001403.00258200362526500
2017-11-241399.001411.001394.001407.00304200427606400
2017-11-221419.001424.001401.001403.00420500591017100
2017-11-211400.001411.001399.001405.00357000501552300
2017-11-201395.001419.001392.001393.00525700736915300
2017-11-171421.001426.001396.001400.009500001334887300
2017-11-161392.001424.001390.001416.00304500429406300
2017-11-151424.001427.001390.001397.00697100979184900
2017-11-141445.001453.001428.001429.00558100802610900
2017-11-131433.001449.001432.001438.00396400571012200
2017-11-101411.001440.001408.001433.00541100771273400
2017-11-091438.001457.001411.001427.00582400836827100
2017-11-081413.001431.001405.001427.00386600549231600
2017-11-071407.001427.001405.001421.00517500734102100
2017-11-061417.001423.001403.001407.00433700610462800
2017-11-021430.001433.001404.001412.00611600863452700
2017-11-011451.001460.001418.001429.007736001112103600
2017-10-311581.001590.001382.001466.009241001392550900
2017-10-301556.001563.001543.001550.00453500703780300
2017-10-271558.001560.001547.001555.00334800520450000
2017-10-261531.001549.001522.001538.00286500441469700
2017-10-251550.001559.001529.001533.00555600855505300
2017-10-241521.001537.001515.001535.00359700550009900
2017-10-231535.001537.001515.001526.00469400716291700
2017-10-201492.001519.001492.001516.00375700568438600
2017-10-191493.001493.001484.001491.00206600307683800
2017-10-181490.001496.001482.001495.00176400262824200
2017-10-171489.001494.001481.001487.00199700296900100
2017-10-161480.001490.001478.001479.00242800360168800
2017-10-131473.001474.001460.001470.00425300624649500
2017-10-121500.001501.001480.001481.00190600283341400
2017-10-111520.001520.001497.001500.00208200313288000
2017-10-101495.001529.001491.001525.00455300690479400
2017-10-061501.001506.001489.001495.00196500294121800
2017-10-051484.001491.001479.001484.00194800289379300
2017-10-041492.001497.001485.001490.00149900223543600
2017-10-031500.001507.001483.001492.00205900307100300
2017-10-021520.001528.001485.001491.00293800440668600
2017-09-291507.001514.001489.001507.00272200408748100
2017-09-281477.001509.001468.001509.00426800636723300
2017-09-271454.001470.001449.001467.00179700262849400
2017-09-261429.001448.001412.001448.00349800501858500
2017-09-251440.001446.001427.001432.00248700356495000
2017-09-221443.001447.001426.001438.00207800298105900
2017-09-211450.001456.001438.001449.00175500254182200
2017-09-201460.001469.001449.001452.00179200261094000
2017-09-191437.001459.001432.001456.00322800467392700
2017-09-151430.001434.001421.001426.00279200398344400
2017-09-141421.001433.001417.001425.00208400296840300
2017-09-131438.001438.001418.001424.00340700486252000
2017-09-121430.001439.001422.001437.00284900408206300
2017-09-111417.001426.001411.001417.00212400301032700
2017-09-081406.001410.001398.001405.00225500316862700
2017-09-071390.001400.001386.001399.00178700249151400
2017-09-061362.001389.001360.001386.00178100245840700
2017-09-051388.001395.001364.001367.00178700245367900
2017-09-041391.001403.001373.001375.00192600266442000
2017-09-011397.001404.001391.001399.00237100331621500
2017-08-311380.001388.001376.001383.00148700205696300
2017-08-301381.001384.001368.001377.00153400211166700
2017-08-291353.001374.001350.001372.00155600212896700
2017-08-281364.001368.001355.001365.00170200231682600
2017-08-251367.001370.001355.001367.00165900226660600
2017-08-241354.001364.001352.001354.00154600209929400
2017-08-231350.001358.001346.001354.00229600310617200
2017-08-221327.001343.001323.001341.00142000189990400
2017-08-211333.001337.001327.001330.00102900137042300
2017-08-181321.001326.001315.001322.00181300239498900
2017-08-171339.001345.001325.001340.00142400190696000
2017-08-161323.001345.001315.001339.00259700346823700
2017-08-151317.001330.001312.001323.00219900290993300
2017-08-141300.001315.001290.001306.00317900414903100
2017-08-101327.001336.001316.001323.00279500369916500
2017-08-091342.001348.001331.001333.00340000454546300
2017-08-081365.001375.001358.001362.00328000448145100
2017-08-071340.001369.001338.001365.00420200571015500
2017-08-041330.001339.001322.001332.00243800324551900
2017-08-031341.001342.001323.001340.00272900363721300
2017-08-021360.001366.001337.001346.00250800337354800
2017-08-011342.001361.001341.001355.00429700580563100
2017-07-311393.001399.001331.001335.007505001014697500
2017-07-281401.001424.001393.001415.0013224001865715500
2017-07-271417.001421.001399.001405.00357600503675000
2017-07-261445.001445.001414.001425.00302200431180200
2017-07-251445.001445.001424.001428.00249100356431600
2017-07-241443.001445.001426.001444.00265800381784600
2017-07-211441.001450.001439.001447.00227200328331800
2017-07-201429.001450.001428.001445.00219500316320800
2017-07-191421.001430.001416.001425.00253800361674100
2017-07-181420.001424.001410.001421.00199500283039900
2017-07-141417.001428.001416.001424.00197900281463800
2017-07-131423.001423.001407.001416.00203800288570100
2017-07-121420.001432.001415.001423.00297900423519200
2017-07-111427.001432.001417.001430.00358500511279700
2017-07-101442.001442.001426.001432.00256700367891500
2017-07-071431.001435.001425.001431.00273500391239200
2017-07-061443.001447.001435.001442.00262700378514200
2017-07-051434.001452.001427.001449.00284400409785300
2017-07-041457.001464.001431.001434.00262800378328800
2017-07-031448.001460.001443.001454.00341800495859700
2017-06-301444.001460.001437.001460.00246700357965100
2017-06-291459.001470.001457.001457.00347000507368600
2017-06-281443.001453.001440.001445.00267100386210600
2017-06-271456.001467.001451.001458.00230400336020600
2017-06-261424.001453.001423.001448.00376300543694100
2017-06-231429.001434.001422.001423.00328600468708900
2017-06-221378.001428.001377.001424.007779001101692600
2017-06-211347.001372.001344.001370.00349500476812700
2017-06-201340.001359.001337.001356.00266300360495800
2017-06-191326.001333.001321.001330.00191600254837500
2017-06-161316.001327.001311.001323.00266100351249100
2017-06-151303.001314.001299.001309.00240500314566600
2017-06-141324.001324.001311.001311.00161700212928100
2017-06-131316.001324.001313.001314.00132500174631700
2017-06-121315.001330.001314.001325.00219100290160600
2017-06-091309.001319.001297.001309.00306900401844700
2017-06-081308.001311.001301.001305.00211900276852100
2017-06-071310.001317.001304.001311.00262100343798000
2017-06-061328.001328.001309.001314.00214700282641400
2017-06-051319.001339.001310.001329.00289100383900900
2017-06-021310.001331.001306.001328.00331500438317700
2017-06-011270.001309.001258.001305.00630200817412400
2017-05-311259.001261.001239.001244.00348100433854200
2017-05-301250.001271.001245.001259.00190200239290400
2017-05-291264.001267.001247.001249.00294300369172000
2017-05-261278.001279.001255.001261.00299100377585900
2017-05-251288.001289.001274.001275.00183200234434100
2017-05-241292.001292.001271.001276.00252900322523300
2017-05-231283.001290.001278.001281.00185100237305400
2017-05-221283.001289.001280.001287.00188600242375100
2017-05-191282.001285.001268.001282.00219100280080100
2017-05-181294.001299.001280.001281.00215600277267500
2017-05-171313.001318.001307.001310.00143700188580000
2017-05-161318.001327.001311.001318.00213100280941500
2017-05-151323.001324.001307.001312.00234400307669200
2017-05-121330.001335.001326.001334.00193200257409600
2017-05-111335.001342.001331.001338.00222800297962300
2017-05-101335.001336.001328.001334.00324000431794300
2017-05-091340.001348.001337.001337.00248100332819200
2017-05-081307.001350.001304.001348.00603700808262300
2017-05-021298.001305.001287.001289.00292700378444800
2017-05-011263.001300.001262.001293.00454600585918700
2017-04-281295.001309.001279.001309.00506600657272300
2017-04-271292.001296.001282.001295.00267100344933000
2017-04-261300.001304.001290.001296.00281500365265800
2017-04-251262.001279.001259.001275.00255100324331400
2017-04-241258.001263.001249.001258.00294600370349000
2017-04-211234.001247.001211.001241.00242900300839500
2017-04-201235.001243.001228.001228.00162800200709300
2017-04-191223.001241.001218.001236.00286900353652400
2017-04-181229.001247.001218.001225.00241000296074000
2017-04-171214.001229.001212.001226.00217000265086500
2017-04-141229.001232.001214.001216.00177900217288200
2017-04-131211.001225.001211.001222.00284900347257100
2017-04-121231.001237.001221.001224.00222200272603900
2017-04-111243.001250.001237.001242.00181900225984600
2017-04-101247.001259.001239.001258.00192200240570200
2017-04-071246.001250.001232.001236.00243200301650600
2017-04-061258.001261.001235.001236.00221900275708100
2017-04-051265.001269.001256.001262.00224900284045200
2017-04-041269.001277.001253.001263.00250100316323100
2017-04-031275.001279.001264.001271.00254300323410900
2017-03-311293.001296.001270.001270.00344600440841200
2017-03-301286.001305.001281.001286.00227100293562100
2017-03-291288.001297.001278.001285.00139400179123200
2017-03-281278.001289.001276.001287.00244100313318500
2017-03-271251.001268.001250.001259.00190000238804800
2017-03-241261.001278.001257.001275.00182700232241500
2017-03-231265.001265.001251.001258.00188600237152400
2017-03-221275.001283.001266.001266.00163300207842400
2017-03-211287.001300.001287.001294.00193100250097600
2017-03-171280.001296.001276.001287.00286700369381300
2017-03-161280.001299.001276.001295.00213500275921900
2017-03-151297.001302.001288.001291.00160700207579200
2017-03-141308.001311.001299.001306.00176700230896100
2017-03-131308.001312.001299.001310.00213900279479800
2017-03-101283.001309.001276.001307.00514500666868900
2017-03-091277.001277.001248.001264.00261300329064400
2017-03-081278.001278.001262.001268.00192500243889100
2017-03-071285.001291.001264.001276.00344600440385700
2017-03-061266.001273.001257.001269.00215300272980400
2017-03-031268.001268.001258.001261.00147100185524800
2017-03-021286.001288.001267.001273.00292700372950100
2017-03-011261.001280.001257.001279.00237700301935700
2017-02-281265.001280.001258.001269.00360900458875600
2017-02-271255.001266.001245.001262.00207300260899200
2017-02-241268.001268.001250.001262.00227100286154300
2017-02-231277.001283.001267.001277.00140300178791900
2017-02-221276.001277.001262.001277.00165200210139900
2017-02-211276.001277.001263.001274.00100700128124000
2017-02-201269.001276.001262.001272.0079900101570300
2017-02-171275.001280.001267.001275.00178100227081200
2017-02-161280.001282.001257.001276.00271900345252100
2017-02-151288.001290.001281.001286.00190300244594800
2017-02-141281.001295.001278.001285.00253700325819900
2017-02-131266.001276.001260.001276.00228200289484100
2017-02-101243.001264.001238.001260.00326000408650700
2017-02-091222.001234.001208.001229.00341100418275400
2017-02-081167.001234.001165.001229.00634400771115200
2017-02-071178.001220.001163.001176.00399900471772200
2017-02-061200.001206.001186.001195.00178500212925500
2017-02-031193.001201.001178.001191.00203800242547800
2017-02-021225.001227.001191.001195.00211900255641300
2017-02-011192.001216.001183.001216.00180600217699500
2017-01-311204.001212.001194.001210.00230000277577000
2017-01-301211.001226.001204.001214.00180800219685100
2017-01-271225.001226.001211.001213.00177800216045100
2017-01-261220.001227.001214.001221.00328500400594300
2017-01-251205.001220.001197.001206.00245800296416700
2017-01-241189.001193.001178.001189.00261000309578600
2017-01-231184.001198.001178.001194.00196400234181200
2017-01-201187.001198.001184.001196.00147900176274200
2017-01-191185.001202.001185.001193.00426700509423600
2017-01-181170.001175.001154.001171.00263200306563400
2017-01-171186.001189.001173.001173.00194800229570500
2017-01-161187.001194.001181.001189.00151600180311400
2017-01-131177.001194.001174.001194.00300200356178100
2017-01-121187.001192.001176.001188.00300800356484200
2017-01-111212.001212.001182.001186.00543500647808000
2017-01-101200.001213.001197.001209.00473400571062700
2017-01-061182.001200.001174.001195.00277700330255000
2017-01-051185.001198.001177.001195.00446800531662300
2017-01-041152.001184.001151.001181.00401300471131200
2016-12-301150.001155.001135.001151.00148700170631500
2016-12-291151.001154.001138.001148.00322400369826900
2016-12-281167.001171.001153.001162.00322800375162800
2016-12-271173.001179.001166.001170.00199300233630800
2016-12-261182.001183.001172.001175.00179500211261800
2016-12-221178.001182.001165.001180.00234400275666400
2016-12-211169.001186.001164.001180.00532700626294400
2016-12-201135.001167.001134.001162.00409400473026200
2016-12-191134.001141.001126.001140.00293800333593800
2016-12-161137.001152.001137.001141.00296200338754200
2016-12-151140.001149.001135.001145.00372000424938100
2016-12-141141.001141.001125.001129.00328800371425900
2016-12-131141.001151.001132.001150.00267000305722700

   ※ 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。 

Twitter