[4093 東証1部] 東邦アセチレン 日足 時系列データ

[4093 東証1部] 東邦アセチレン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231638.001639.001625.001639.0039006376600
2017-10-201634.001642.001617.001617.00920014963200
2017-10-191648.001656.001631.001648.0054008854100
2017-10-181651.001651.001635.001648.0050008220000
2017-10-171675.001675.001650.001663.00790013111200
2017-10-161656.001676.001650.001672.0053008823300
2017-10-131667.001672.001627.001656.001230020229100
2017-10-121663.001675.001661.001667.0059009815300
2017-10-111678.001678.001662.001669.0027004504400
2017-10-101694.001701.001675.001678.00670011299300
2017-10-061720.001720.001687.001692.0042007140600
2017-10-051710.001723.001703.001705.0035006000900
2017-10-041723.001723.001702.001720.0049008408300
2017-10-031726.001726.001709.001709.0030005157300
2017-10-021736.001736.001706.001724.0022003800300
2017-09-291697.001741.001692.001713.00980016850400
2017-09-281688.001700.001675.001698.0051008631800
2017-09-271668.001685.001648.001685.0028004663100
2017-09-261636.001678.001628.001678.0059009787500
2017-09-251640.001676.001640.001659.0040006634300
2017-09-221687.001687.001630.001639.0049008083900
2017-09-211674.001677.001657.001661.0054008988000
2017-09-201690.001710.001663.001674.001020017204600
2017-09-191670.001702.001665.001690.001490025002400
2017-09-151616.001656.001612.001650.001140018715300
2017-09-141644.001650.001582.001607.0060009673200
2017-09-131626.001646.001625.001640.0044007196700
2017-09-121653.001653.001622.001629.0045007348900
2017-09-111613.001640.001608.001616.00740012006100
2017-09-081570.001609.001570.001593.00740011709200
2017-09-071559.001600.001559.001576.0055008682000
2017-09-061510.001570.001501.001559.00850013133500
2017-09-051683.001683.001545.001550.003750059840100
2017-09-041711.001711.001642.001662.00640010668100
2017-09-011691.001724.001675.001711.001200020397900
2017-08-311696.001698.001669.001673.00610010260600
2017-08-301664.001690.001642.001688.001170019566700
2017-08-291659.001661.001625.001655.0036005936500
2017-08-281663.001663.001640.001656.00790013048600
2017-08-251615.001654.001614.001637.0046007530300
2017-08-241620.001650.001608.001608.00680011068100
2017-08-231614.001661.001614.001627.001250020446800
2017-08-221566.001618.001566.001614.001800028718200
2017-08-211584.001599.001567.001588.0047007431000
2017-08-181580.001584.001552.001584.001780027971900
2017-08-171637.001638.001584.001586.001060016943700
2017-08-161562.001630.001562.001617.001410022721700
2017-08-151570.001608.001570.001578.001530024290700
2017-08-141570.001599.001540.001591.002590040735900
2017-08-101600.001654.001594.001651.002670043255700
2017-08-091681.001681.001563.001594.004190067604900
2017-08-081683.001714.001682.001684.001200020278600
2017-08-071734.001734.001701.001710.00830014221500
2017-08-041702.001727.001682.001727.002890049239000
2017-08-031782.001782.001688.001703.001800031039800
2017-08-021743.001768.001742.001742.001040018207700
2017-08-011792.001820.001733.001755.0064600115015200
2017-07-311739.001791.001739.001766.00131900233333900
2017-07-281670.001742.001670.001739.00134200230737900
2017-07-271715.001718.001666.001668.003670062338300
2017-07-261675.001730.001661.001717.003820064758200
2017-07-251742.001764.001684.001694.004770081845900
2017-07-241765.001771.001750.001764.001560027481100
2017-07-211708.001763.001708.001760.003820066274600
2017-07-201700.001750.001691.001744.001720029661100
2017-07-191685.001719.001676.001700.001540026108300
2017-07-181730.001730.001697.001698.001350023069900
2017-07-141700.001730.001685.001725.003570061284300
2017-07-131697.001740.001695.001695.002640045289400
2017-07-121728.001728.001693.001706.00830014183700
2017-07-111676.001724.001666.001718.004110070026400
2017-07-101620.001678.001620.001662.002550042228500
2017-07-071668.001668.001619.001620.001740028437300
2017-07-061625.001649.001622.001641.001710027931900
2017-07-051641.001691.001613.001631.003830063054000
2017-07-041750.001836.001612.001660.00120300211304400
2017-07-031630.001735.001625.001730.00106900180276600
2017-06-301575.001627.001563.001625.004740076183100
2017-06-291564.001579.001551.001579.003590056264900
2017-06-281513.001558.001502.001550.003560054844500
2017-06-271483.001519.001477.001506.002440036616800
2017-06-261522.001533.001502.001520.001660025265400
2017-06-231515.001518.001499.001518.001380020836100
2017-06-221517.001534.001516.001516.001160017684100
2017-06-211518.001535.001501.001525.001440021915300
2017-06-201512.001529.001499.001506.003340050519100
2017-06-191472.001518.001466.001517.002390035616600
2017-06-161507.001515.001492.001492.001190017926100
2017-06-151488.001534.001467.001524.003850057611500
2017-06-141524.001540.001499.001507.005050076953900
2017-06-131509.001527.001480.001520.003200048248100
2017-06-121472.001526.001443.001502.001890027993000
2017-06-091468.001538.001466.001494.0075900113692400
2017-06-081427.001468.001427.001458.004620067191800
2017-06-071410.001434.001410.001426.00880012501700
2017-06-061428.001429.001410.001410.002000028376700
2017-06-051419.001480.001408.001433.004980071982700
2017-06-021422.001440.001401.001424.004300061020200
2017-06-011495.001495.001431.001437.005580081292600
2017-05-311474.001500.001458.001470.006340093761300
2017-05-301450.001470.001431.001470.004560066331500
2017-05-291450.001490.001406.001451.00182200263136800
2017-05-261450.001450.001380.001450.00369800530860000
2017-05-251135.001159.001127.001150.001970022541400
2017-05-241124.001139.001121.001135.00970010958000
2017-05-231088.001119.001072.001119.001760019344300
2017-05-221086.001088.001076.001086.0053005741900
2017-05-191051.001098.001051.001076.001130012165300
2017-05-181040.001059.001034.001049.001070011198200
2017-05-171030.001060.001030.001049.0072007532900
2017-05-161024.001026.001019.001024.0058005930800
2017-05-151061.001067.001030.001033.001920020105700
2017-05-121135.001135.001085.001100.001470016215400
2017-05-111146.001146.001124.001137.0088009967500
2017-05-101111.001150.001110.001142.002960033479400
2017-05-091125.001125.001106.001106.001130012620600
2017-05-081119.001125.001114.001122.002440027324100
2017-05-021093.001109.001072.001108.00970010614200
2017-05-011078.001116.001070.001113.003130034195400
2017-04-281070.001085.001053.001053.001450015478600
2017-04-271047.001114.001047.001092.004160045333700
2017-04-261060.001060.001027.001047.001320013825300
2017-04-251059.001061.001043.001052.001620017033900
2017-04-241105.001123.001038.001058.00159500172981000
2017-04-211075.001075.001073.001075.003500037624800
2017-04-20907.00935.00907.00925.0046004230800
2017-04-19886.00904.00886.00901.0040003593900
2017-04-18885.00901.00885.00900.0018001615000
2017-04-17878.00882.00878.00882.00600528200
2017-04-14874.00884.00867.00873.0069006058700
2017-04-13874.00876.00856.00874.001700014817900
2017-04-12900.00900.00875.00875.001880016532000
2017-04-11915.00918.00900.00906.0061005553000
2017-04-10922.00930.00917.00918.0044004062400
2017-04-07926.00943.00921.00922.001220011331500
2017-04-06944.00945.00917.00926.001180010984600
2017-04-05971.00971.00950.00955.0096009195200
2017-04-04996.00996.00961.00967.001160011344900
2017-04-031006.001017.001000.001008.0072007229300
2017-03-311005.001011.001005.001006.0031003124300
2017-03-301002.001010.001002.001005.0076007630900
2017-03-291020.001020.001006.001018.0057005785300
2017-03-281021.001025.001012.001019.001420014442500
2017-03-271001.001026.001001.001024.001500015151700
2017-03-24980.00994.00977.00988.0036003547400
2017-03-23982.00986.00978.00983.0084008236900
2017-03-22989.00995.00987.00987.0064006330300
2017-03-211007.001007.00994.001000.0063006287200
2017-03-171016.001016.001000.001010.001390013998800
2017-03-161027.001027.001017.001022.0030003061600
2017-03-151026.001033.001019.001027.0049005012800
2017-03-141027.001034.001027.001027.0048004943400
2017-03-131031.001041.001030.001034.0045004651700
2017-03-101032.001034.001027.001031.0030003095000
2017-03-091012.001029.001010.001029.001480015014400
2017-03-081030.001047.001023.001023.0092009462600
2017-03-071028.001032.001028.001032.0061006278900
2017-03-061029.001033.001025.001032.001660017095900
2017-03-031059.001059.001025.001029.002080021568600
2017-03-021074.001074.001049.001059.002590027469100
2017-03-011051.001078.001047.001060.002110022268900
2017-02-281080.001085.001064.001064.001740018736100
2017-02-271094.001094.001074.001090.001530016573700
2017-02-241093.001099.001087.001097.001240013573900
2017-02-231074.001095.001066.001095.003050032910900
2017-02-221067.001073.001063.001069.001470015709200
2017-02-211070.001070.001053.001058.002520026771600
2017-02-201064.001071.001060.001071.00940010017300
2017-02-171065.001067.001056.001064.002030021578000
2017-02-161060.001062.001050.001061.002830029917300
2017-02-151033.001048.001028.001048.003280034034900
2017-02-141000.001018.00995.001003.002110021188000
2017-02-13957.00999.00952.00992.004850047528100
2017-02-10920.00938.00920.00930.001420013192700
2017-02-09908.00920.00901.00920.0090008205500
2017-02-08898.00907.00898.00907.0060005417600
2017-02-07899.00899.00893.00894.0036003218600
2017-02-06900.00902.00899.00899.0024002160000
2017-02-03900.00900.00882.00897.0020001775500
2017-02-02893.00908.00893.00900.001160010462100
2017-02-01891.00895.00875.00890.0055004886100
2017-01-31899.00901.00892.00894.0027002419900
2017-01-30904.00906.00896.00899.0044003964900
2017-01-27907.00910.00903.00904.0018001633100
2017-01-26910.00910.00901.00907.0028002542200
2017-01-25890.00900.00890.00900.001480013239300
2017-01-24889.00890.00881.00890.0030002662500
2017-01-23888.00894.00880.00889.0037003286100
2017-01-20898.00898.00887.00895.0038003387600
2017-01-19899.00900.00886.00894.0088007903300
2017-01-18888.00893.00880.00884.0082007261400
2017-01-17902.00911.00891.00894.0095008555500
2017-01-16918.00918.00906.00913.0073006666300
2017-01-13897.00915.00893.00915.001910017274600
2017-01-12887.00906.00880.00890.003210028644200
2017-01-11873.00897.00873.00881.005190045988400
2017-01-10854.00879.00853.00877.004840041734900
2017-01-06850.00855.00850.00853.001810015411000
2017-01-05854.00856.00851.00856.0049004188400
2017-01-04853.00853.00847.00853.0023001956500
2016-12-30845.00856.00845.00853.001000850800
2016-12-29849.00854.00849.00854.0031002634700
2016-12-28859.00859.00851.00852.0052004440400
2016-12-27848.00864.00848.00859.001890016155300
2016-12-26854.00855.00850.00854.0064005465300
2016-12-22853.00855.00847.00854.00102008682300
2016-12-21856.00858.00851.00855.001460012477300
2016-12-20855.00860.00854.00856.001300011137400
2016-12-19862.00865.00851.00851.001540013219500
2016-12-16861.00862.00855.00860.0051004379300
2016-12-15859.00870.00855.00858.001840015858000
2016-12-14856.00860.00854.00855.0066005647200
2016-12-13858.00865.00850.00855.0085007290700
2016-12-12852.00870.00852.00858.0094008096200
2016-12-09855.00884.00840.00850.005140044356700
2016-12-08852.00858.00847.00857.0065005537800
2016-12-07837.00855.00836.00855.002100017742800
2016-12-06831.00834.00831.00834.0045003745200
2016-12-05825.00830.00825.00830.001100908500
2016-12-02823.00827.00820.00825.0044003620400
2016-12-01840.00840.00823.00823.002670022163000
2016-11-30839.00840.00836.00840.0083006965000
2016-11-29826.00840.00823.00840.001260010437700
2016-11-28822.00833.00822.00830.0060004972900
2016-11-25830.00830.00815.00822.00100008203700
2016-11-24833.00833.00819.00831.0087007198600
2016-11-22826.00834.00826.00834.0014001164100
2016-11-21831.00836.00824.00834.0043003562600
2016-11-18830.00832.00827.00832.0027002241600
2016-11-17830.00830.00820.00828.0044003636900
2016-11-16830.00835.00819.00832.0051004214500
2016-11-15835.00845.00818.00827.00102008505900
2016-11-14805.00825.00800.00825.0097007876100
2016-11-11797.00805.00788.00794.0074005901700
2016-11-10788.00793.00786.00793.0056004416500
2016-11-09787.00788.00746.00752.0045003433600
2016-11-08783.00783.00771.00777.0029002255200
2016-11-07778.00783.00778.00783.0014001092300
2016-11-04785.00789.00773.00784.0053004146500
2016-11-02784.00784.00772.00773.0077005989200
2016-11-01785.00788.00777.00777.0052004061900
2016-10-31786.00790.00780.00784.0031002426100
2016-10-28771.00790.00771.00775.0050003883800
2016-10-27774.00780.00764.00771.0048003729100
2016-10-26767.00767.00759.00759.0014001072200
2016-10-25764.00770.00756.00763.0068005192800
2016-10-24760.00761.00755.00760.0014001063300
2016-10-21752.00754.00752.00754.00900677400
2016-10-20752.00755.00752.00752.00800601900
2016-10-19750.00750.00750.00750.001000750000

   ※ 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