[4093 東証2部] 東邦アセチレン 日足 時系列データ

[4093 東証2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 
2017-04-261060.001060.001027.001047.001320013825300
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
2016-10-18748.00749.00740.00746.0022001638800
2016-10-17748.00759.00748.00759.00400300300
2016-10-14752.00762.00745.00749.0040002999800
2016-10-13755.00755.00752.00752.0024001809000
2016-10-12746.00761.00746.00758.0052003914300
2016-10-11745.00752.00745.00752.0080005998400
2016-10-07741.00749.00734.00745.0049003651900
2016-10-06732.00745.00732.00745.0060004448600
2016-10-05722.00730.00722.00730.0081005892000
2016-10-04715.00722.00715.00722.0052003743100
2016-10-03715.00715.00715.00715.00400286000
2016-09-30718.00718.00710.00712.0050003567600
2016-09-29717.00722.00716.00722.0029002083700
2016-09-28713.00716.00713.00716.00800571000
2016-09-27715.00718.00713.00718.0024001716800
2016-09-26714.00714.00713.00713.0024001713400
2016-09-23710.00712.00705.00708.0035002478500
2016-09-21710.00710.00710.00710.00600426000
2016-09-20707.00710.00707.00707.0015001063600
2016-09-16711.00712.00702.00705.0040002829100
2016-09-15704.00704.00704.00704.0010070400
2016-09-14702.00704.00701.00704.0027001897200
2016-09-13700.00705.00700.00703.0031002172800
2016-09-12701.00702.00700.00700.001000700800
2016-09-09703.00703.00703.00703.0010070300
2016-09-08703.00704.00702.00702.001200843900
2016-09-07704.00704.00698.00702.0074005186600
2016-09-06705.00705.00704.00704.00300211300
2016-09-05705.00705.00703.00703.00700492500
2016-09-02707.00707.00702.00702.00300211100
2016-09-01700.00705.00700.00705.001300911500
2016-08-31703.00705.00698.00705.0037002587900
2016-08-30700.00706.00700.00701.001300912900
2016-08-29705.00715.00687.00701.0030002103400
2016-08-26718.00718.00703.00703.0014001000800
2016-08-25704.00716.00704.00716.0030002115700
2016-08-24706.00720.00704.00704.0030002124500
2016-08-23719.00722.00716.00716.00500359900
2016-08-22707.00738.00704.00720.0079005708600
2016-08-19699.00707.00699.00707.0029002029600
2016-08-18713.00714.00713.00714.00200142700
2016-08-17716.00716.00716.00716.00200143200
2016-08-16716.00716.00716.00716.0010071600
2016-08-15717.00717.00717.00717.001200860400
2016-08-12710.00720.00710.00720.0030002142700
2016-08-10710.00710.00694.00697.0041002872200
2016-08-09690.00701.00690.00701.0041002850700
2016-08-08685.00690.00685.00690.0068004674900
2016-08-0500
2016-08-04674.00685.00674.00675.00123008345300
2016-08-03677.00677.00673.00673.0087005859900
2016-08-02679.00684.00676.00684.0020001360100
2016-08-01673.00679.00673.00679.0074004996400
2016-07-29673.00673.00673.00673.0020001346000
2016-07-28678.00683.00678.00683.0018001222900
2016-07-27673.00682.00673.00678.00129008728400
2016-07-26670.00673.00669.00673.001950013064300
2016-07-25675.00678.00669.00677.0050003370900
2016-07-22669.00675.00669.00675.00500335400
2016-07-21675.00676.00671.00675.0059003980400
2016-07-20671.00675.00667.00675.0057003832400
2016-07-19680.00680.00668.00671.001940013069500
2016-07-15670.00679.00650.00675.003150021144600
2016-07-14681.00681.00651.00660.001670011090700
2016-07-13668.00680.00668.00680.00120008091300
2016-07-12665.00675.00665.00671.0060004012500
2016-07-11666.00670.00650.00660.002110013834500
2016-07-08666.00666.00665.00666.001000665300
2016-07-07668.00671.00667.00667.001200801600
2016-07-06673.00676.00673.00674.001400944300
2016-07-05675.00676.00675.00676.0018001215700
2016-07-04675.00678.00675.00675.001300878100
2016-07-01675.00680.00675.00675.00900608900
2016-06-30671.00673.00671.00673.00300201500
2016-06-29668.00678.00668.00675.0050003353800
2016-06-28680.00680.00666.00666.0017001140700
2016-06-27677.00680.00660.00670.0034002291700
2016-06-24678.00679.00652.00657.0083005502800
2016-06-23680.00684.00672.00672.0062004211800
2016-06-22683.00683.00673.00679.0076005170300
2016-06-21687.00687.00681.00683.0034002326400
2016-06-20683.00690.00683.00685.001300892100
2016-06-17684.00691.00683.00683.0022001508900
2016-06-16690.00698.00683.00683.0091006267900
2016-06-15698.00702.00690.00699.0032002225800
2016-06-14710.00710.00699.00699.0027001900600
2016-06-13721.00721.00711.00711.0045003230000
2016-06-10729.00730.00722.00722.0018001309500
2016-06-09723.00730.00723.00730.0027001967600
2016-06-08728.00730.00728.00728.00900655800
2016-06-07730.00730.00729.00729.00900656700
2016-06-06719.00724.00718.00720.0027001949800
2016-06-03721.00721.00721.00721.00400288400
2016-06-02721.00721.00721.00721.00400288400
2016-06-01724.00724.00722.00722.00138009976700
2016-05-31725.00730.00721.00722.0024001736500
2016-05-30727.00728.00720.00725.0063004568600
2016-05-27733.00733.00726.00726.0032002344100
2016-05-26738.00738.00733.00733.0014001031400
2016-05-25726.00734.00723.00734.0022001603900
2016-05-24730.00730.00719.00723.0058004189800
2016-05-23736.00736.00731.00731.00500366000
2016-05-20762.00762.00730.00741.0038002817100
2016-05-1900
2016-05-18760.00762.00753.00762.0027002048100
2016-05-17750.00755.00745.00755.0018001354300
2016-05-16738.00755.00732.00748.0075005556300
2016-05-13735.00735.00725.00725.0014001025800
2016-05-12719.00735.00719.00735.0042003050100
2016-05-11720.00727.00719.00719.00500361300
2016-05-10713.00725.00713.00725.0043003086700
2016-05-09720.00723.00708.00713.0047003379300
2016-05-06718.00723.00698.00718.0033002338600
2016-05-02709.00719.00709.00718.00900640900
2016-04-28724.00724.00724.00724.00600434400
2016-04-27732.00732.00732.00732.00300219600
2016-04-26734.00734.00725.00725.0017001246900
2016-04-25730.00734.00730.00734.0029002118200
2016-04-22720.00732.00720.00732.0039002820400
2016-04-21734.00734.00719.00733.0015001088900
2016-04-20732.00732.00730.00730.0050003658600

   ※ 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