[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 
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
2016-04-19729.00731.00729.00731.00500365100
2016-04-18716.00723.00712.00723.0043003076100
2016-04-15722.00731.00716.00716.001300943300
2016-04-14730.00734.00717.00732.0050003645300
2016-04-13723.00725.00710.00723.0099007139200
2016-04-12711.00720.00711.00720.0016001140800
2016-04-11715.00724.00691.00724.0033002360200
2016-04-08700.00710.00691.00709.0044003084200
2016-04-07706.00716.00706.00710.0025001767500
2016-04-06679.00705.00679.00693.0042002882900
2016-04-05720.00720.00712.00714.0022001577700
2016-04-04725.00725.00720.00723.0015001083500
2016-04-01729.00729.00725.00725.0019001378800
2016-03-31730.00734.00729.00729.0029002118200
2016-03-30725.00725.00724.00724.00300217400
2016-03-29735.00735.00722.00734.00800584100
2016-03-28746.00746.00743.00743.0015001118700
2016-03-25723.00740.00723.00740.0026001892500
2016-03-24735.00735.00735.00735.00400294000
2016-03-23730.00730.00720.00726.0022001591800
2016-03-22735.00745.00720.00745.0031002294800
2016-03-18721.00721.00721.00721.0010072100
2016-03-17732.00743.00724.00724.001000733200
2016-03-16731.00731.00721.00721.001100797100
2016-03-15729.00744.00729.00731.0015001102700
2016-03-14723.00737.00723.00731.0029002125500
2016-03-11709.00719.00703.00719.001000712000
2016-03-10708.00713.00708.00713.001200852100
2016-03-09700.00708.00697.00708.00400280200
2016-03-08705.00708.00700.00708.001100773400
2016-03-07703.00705.00702.00702.001100773100
2016-03-04700.00707.00699.00705.0020001400600
2016-03-03706.00708.00699.00699.0016001129900
2016-03-02708.00708.00696.00699.0027001893600
2016-03-01697.00697.00696.00697.0015001045400
2016-02-29700.00709.00699.00699.001100771400
2016-02-26724.00724.00696.00701.0022001575100
2016-02-25700.00713.00695.00713.0041002868600
2016-02-24702.00705.00700.00704.00800561600
2016-02-2300
2016-02-22705.00705.00705.00705.00400282000
2016-02-19696.00696.00696.00696.0010069600
2016-02-18698.00708.00694.00705.0019001328600
2016-02-17695.00705.00692.00693.0033002301500
2016-02-16698.00720.00698.00709.0022001557800
2016-02-15689.00710.00687.00710.0037002591600
2016-02-12699.00699.00676.00683.0046003171600
2016-02-10722.00734.00715.00715.0038002748700
2016-02-09731.00774.00722.00722.0074005579600
2016-02-08730.00739.00730.00739.0021001548200
2016-02-05746.00746.00733.00743.00104007732700
2016-02-04741.00751.00731.00739.0035002594200
2016-02-03745.00761.00740.00756.00108008158100
2016-02-02739.00777.00739.00754.0097007329100
2016-02-01740.00754.00737.00754.0020001494400
2016-01-29728.00736.00728.00736.00110008011400
2016-01-28721.00725.00721.00725.00500361700
2016-01-27717.00731.00714.00721.0026001875300
2016-01-26724.00724.00716.00717.0019001370300
2016-01-25727.00727.00717.00723.001570011352900
2016-01-22715.00729.00715.00726.001510010917900
2016-01-21710.00735.00710.00715.0071005080300
2016-01-20750.00750.00738.00738.0016001192000
2016-01-19754.00755.00736.00752.0071005286900
2016-01-18756.00756.00754.00754.0046003475900
2016-01-15776.00776.00761.00766.0043003316100
2016-01-14777.00777.00762.00769.0067005155800
2016-01-13782.00782.00781.00782.0022001719400
2016-01-12791.00791.00777.00777.001200940400
2016-01-08787.00797.00787.00792.0074005842400
2016-01-07810.00810.00792.00794.0035002811600
2016-01-06810.00810.00805.00810.0013001050400
2016-01-05818.00820.00806.00810.0024001959000
2016-01-04820.00820.00810.00818.0013001061700
2015-12-30810.00814.00810.00814.0076006158900
2015-12-29803.00803.00803.00803.0010080300
2015-12-28805.00805.00796.00796.0061004888500
2015-12-25800.00800.00785.00799.00114009055600
2015-12-24808.00814.00800.00800.002540020525300
2015-12-22818.00818.00799.00807.001820014722800
2015-12-21820.00820.00809.00811.0078006349900
2015-12-18816.00827.00811.00820.0095007794600
2015-12-17813.00827.00811.00816.0077006274900
2015-12-16819.00834.00813.00813.00117009592500
2015-12-15821.00821.00819.00819.0051004186500
2015-12-14820.00823.00819.00819.0042003448000
2015-12-11830.00840.00828.00835.0082006855800
2015-12-10835.00840.00835.00835.0032002673300
2015-12-09845.00854.00842.00842.0019001611400
2015-12-08852.00855.00845.00846.0081006869300
2015-12-07856.00856.00848.00852.0092007831700
2015-12-04846.00855.00842.00851.0037003143500
2015-12-03860.00861.00846.00846.00116009900600
2015-12-02835.00865.00835.00864.002130018118300
2015-12-01818.00828.00815.00826.002000016454700
2015-11-30813.00818.00813.00818.0061004967300
2015-11-27810.00824.00810.00811.003320027237100
2015-11-26814.00814.00805.00810.00104008407100

   ※ 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