[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 
2017-03-281278.001289.001276.001287.00244100313318500
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
2016-12-121150.001158.001141.001155.00413000475974200
2016-12-091148.001149.001134.001148.00440000503356800
2016-12-081136.001149.001130.001148.00300100342490300
2016-12-071120.001126.001116.001123.00289100324276100
2016-12-061121.001122.001102.001107.00418500463888300
2016-12-051110.001115.001100.001110.00274300304042400
2016-12-021126.001126.001112.001118.00334400374083300
2016-12-011121.001138.001116.001128.00490700553398600
2016-11-301115.001123.001101.001107.00534800593093000
2016-11-291113.001121.001107.001113.00335600373236700
2016-11-281118.001127.001113.001125.00269300301547700
2016-11-251134.001135.001121.001128.00234100264095800
2016-11-241140.001141.001123.001127.00175600198237100
2016-11-221132.001132.001123.001127.00152600172094400
2016-11-211144.001149.001128.001132.00272000308697500
2016-11-181138.001146.001126.001144.00280100319340900
2016-11-171115.001135.001107.001127.00467100524771900
2016-11-161132.001132.001115.001126.00200900225436800
2016-11-151134.001137.001107.001120.00415400463853500
2016-11-141114.001134.001108.001134.00270900305607700
2016-11-111150.001150.001107.001114.00246100276310600
2016-11-101132.001144.001126.001137.00337900383808600
2016-11-091135.001138.001065.001067.00372000406149800
2016-11-081133.001135.001120.001125.00136500153654600
2016-11-071129.001138.001120.001133.00260700294387100
2016-11-041120.001127.001112.001120.00306400342876900
2016-11-021121.001121.001095.001112.00595500660323600
2016-11-011160.001160.001138.001143.00292800335017500
2016-10-311141.001171.001138.001171.00478600556302100
2016-10-281179.001179.001157.001159.00578100672363000
2016-10-271186.001186.001174.001182.00181400213928000
2016-10-261171.001187.001162.001186.00217800257069800
2016-10-251180.001189.001175.001176.00321300379114900
2016-10-241164.001178.001160.001176.00152700178897100
2016-10-211160.001167.001152.001163.00221600257599700
2016-10-201155.001161.001150.001160.00206000238246800
2016-10-191158.001163.001151.001156.00168900195551300
2016-10-181145.001159.001138.001155.00259200298377100
2016-10-171143.001144.001130.001141.00221700252552100
2016-10-141121.001144.001121.001144.00301800342296500
2016-10-131113.001130.001110.001122.00182500204656300
2016-10-121120.001134.001111.001117.00229500257573200
2016-10-111123.001140.001110.001128.00240900271964800
2016-10-071125.001129.001112.001118.00232700259935800
2016-10-061130.001140.001128.001135.00237800269913700
2016-10-051128.001143.001127.001133.00299400340214800
2016-10-041114.001126.001108.001121.00269300301324200
2016-10-031111.001119.001104.001107.00275300305897200
2016-09-301088.001097.001082.001092.00380200414251500
2016-09-291108.001122.001106.001113.00285800318632300
2016-09-281100.001109.001091.001094.00294400323112000
2016-09-271074.001096.001065.001094.00432400470288800
2016-09-261076.001088.001074.001076.00244000263026500
2016-09-231073.001086.001052.001086.00387100416937100
2016-09-211070.001082.001054.001078.00445800477195700
2016-09-201017.001061.001017.001051.00316700332298100
2016-09-161033.001050.001033.001041.00251200261783400
2016-09-151047.001047.001020.001027.00568700585471900
2016-09-141054.001063.001051.001056.00283800299755300
2016-09-131063.001069.001053.001065.00274200290902400
2016-09-121060.001064.001053.001063.00318000336887200
2016-09-091088.001092.001073.001080.00196900213203300
2016-09-081094.001094.001077.001086.00236900256546200
2016-09-071078.001095.001070.001094.00321100347903700
2016-09-061089.001097.001081.001094.00328700359246200
2016-09-051100.001104.001089.001092.00252200276264800
2016-09-021094.001095.001083.001093.00176600192282000
2016-09-011105.001105.001089.001095.00137500150512400
2016-08-311100.001106.001085.001106.00272700299606200
2016-08-301086.001097.001083.001096.00204900224178100
2016-08-291094.001096.001080.001085.00188200204352300
2016-08-261088.001088.001066.001078.00258500278435700
2016-08-251086.001092.001070.001079.00226600244658800
2016-08-241071.001093.001070.001090.00379400411224600
2016-08-231063.001075.001062.001065.00287000306084400
2016-08-221044.001068.001044.001067.00325300344661000
2016-08-191033.001047.001026.001040.00198300205914300
2016-08-181014.001038.001009.001031.00371600382480200
2016-08-171000.001022.00994.001018.00323900326992500
2016-08-161041.001041.001009.001011.00287800293364200
2016-08-151041.001049.001037.001043.00264500275748700
2016-08-121039.001041.001033.001040.00165200171535300
2016-08-101026.001032.001015.001030.00189600194705000
2016-08-091022.001040.001019.001034.00187300193581400
2016-08-081030.001032.001015.001022.00289300295298300
2016-08-051030.001043.001018.001020.00301500308838500
2016-08-041020.001036.001019.001033.00458900472686700
2016-08-03998.001014.00985.001008.00544700547660700
2016-08-02995.001013.00990.001009.00444300446475900
2016-08-011035.001035.001002.001006.00558300564075700
2016-07-291051.001055.001011.001036.00454500470242000
2016-07-281037.001050.001023.001049.00258000269356700
2016-07-271050.001063.001036.001055.00356800375102400
2016-07-261040.001049.001019.001030.00344400354442000
2016-07-251063.001063.001033.001046.00479900502827100
2016-07-221046.001064.001023.001064.00313400331325900
2016-07-211070.001070.001048.001065.00308400327390600
2016-07-201052.001060.001040.001060.00213800224402100
2016-07-191058.001069.001048.001069.00297100315574500
2016-07-151047.001059.001040.001044.00339400355664200
2016-07-141034.001060.001022.001047.00466100488471000
2016-07-131028.001039.001017.001024.00291600299057700
2016-07-121003.001027.001002.001006.00699300707530100
2016-07-11971.00997.00966.00990.00299200295247300
2016-07-08959.00964.00940.00941.00282000267800000
2016-07-07963.00973.00950.00954.00469700450188500
2016-07-06961.00970.00953.00967.00503700484685800
2016-07-05973.00984.00969.00983.00269600263800300
2016-07-04980.00982.00968.00976.00348400339964400
2016-07-01942.001001.00930.00988.00761600746643400
2016-06-30949.00953.00933.00938.00496700468910800
2016-06-29931.00936.00914.00927.00239000220979900
2016-06-28907.00927.00893.00923.00387800354770900
2016-06-27930.00944.00928.00941.00214500201053800
2016-06-24999.00999.00911.00915.00420800397951800
2016-06-23981.00995.00973.00993.00277600274585700
2016-06-22986.00986.00970.00975.00223600217915900
2016-06-21976.00986.00958.00985.00392000382489500
2016-06-20990.00993.00982.00988.00294700291432600
2016-06-17996.00999.00978.00979.00576900568966900
2016-06-16998.001028.00992.001001.00833800839579000
2016-06-15983.001003.00977.00988.00324700321696500
2016-06-141000.001004.00984.00993.00381600378284600
2016-06-131026.001030.001006.001006.00242200246562800
2016-06-101043.001047.001029.001046.00376500392101200
2016-06-091020.001040.001020.001036.00229100236344400
2016-06-081025.001030.001012.001030.00251600257114500
2016-06-071021.001031.001013.001029.00401300411118100
2016-06-061006.001021.00997.001021.00317100320316700
2016-06-031013.001026.001004.001026.00277500281954200
2016-06-021034.001039.001014.001015.00201400206016100
2016-06-011050.001059.001039.001050.00310900326802600
2016-05-311038.001069.001034.001069.00326500345961100
2016-05-301036.001050.001027.001041.00163800169552800
2016-05-271039.001041.001029.001035.00173500179855700
2016-05-261050.001050.001036.001037.00170000177211400
2016-05-251038.001046.001031.001042.00297300309085600
2016-05-241019.001040.001017.001023.00363000372354300
2016-05-231012.001021.001003.001019.00195800198527100
2016-05-201012.001022.001003.001020.00286800291312000
2016-05-191026.001029.001011.001018.00181800185024200
2016-05-181019.001029.001014.001025.00227400232563900
2016-05-171030.001030.001012.001024.00255100260651100
2016-05-161025.001034.001019.001023.00197100202057300
2016-05-131035.001035.001015.001023.00273200279848100
2016-05-121013.001039.001013.001029.00282300289828500
2016-05-111025.001031.001007.001019.00245200249862000
2016-05-10976.001014.00976.001013.00262000262561200
2016-05-09988.00991.00966.00979.00346200338256600
2016-05-06969.00984.00963.00981.00269900263366900
2016-05-02951.00970.00949.00968.00239300230539500
2016-04-281009.001039.00971.00996.00588900592547700
2016-04-27990.001038.00966.001019.00671100674543300
2016-04-26979.00991.00969.00980.00286600281084800
2016-04-25989.00992.00975.00989.00266900263213500
2016-04-22981.00994.00975.00994.00203100200169700
2016-04-21998.00998.00982.00993.00167700165960300
2016-04-20979.00992.00968.00971.00202000197282400
2016-04-19956.00971.00953.00970.00287500277140700
2016-04-18915.00944.00913.00943.00277200259659800
2016-04-15946.00947.00934.00943.00188100177108800
2016-04-14925.00960.00918.00960.00307700291273600
2016-04-13919.00924.00895.00910.00469900427008200
2016-04-12893.00914.00891.00910.00258800234699100
2016-04-11898.00905.00877.00894.00245900219000900
2016-04-08864.00907.00855.00901.00552700490793800
2016-04-07870.00885.00870.00878.00281300246992400
2016-04-06882.00883.00868.00876.00293400256793200
2016-04-05901.00909.00884.00886.00279800249038100
2016-04-04898.00917.00892.00907.00390100353442900
2016-04-01931.00933.00897.00899.00412600375383400
2016-03-31948.00951.00936.00937.00272400257111100
2016-03-30939.00948.00933.00938.00174900164260800
2016-03-29938.00949.00936.00945.00235200221679000
2016-03-28928.00940.00923.00940.00228900213468100
2016-03-25925.00928.00911.00918.00242800223434800
2016-03-24904.00923.00904.00919.00568800520926000
2016-03-23912.00919.00903.00907.00280200254706400
2016-03-22910.00919.00897.00912.00422300383880100

   ※ 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