[4100 東証1部] 戸田工業 日足 時系列データ

[4100 東証1部] 戸田工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154270.004275.004155.004225.0061800260860500
2017-12-144115.004190.004115.004190.0033800140624000
2017-12-134235.004255.004110.004145.0047400196870500
2017-12-124290.004290.004200.004230.0035700151432000
2017-12-114350.004350.004250.004290.0036700157642500
2017-12-084175.004280.004175.004280.0061600259892500
2017-12-074130.004190.004030.004175.0096300395975500
2017-12-064155.004175.004075.004120.0057300235767000
2017-12-054150.004210.004090.004210.0072600301008500
2017-12-044220.004240.004155.004175.0043700183284500
2017-12-014255.004295.004185.004220.0056700239832000
2017-11-304325.004325.004225.004230.0072200307341000
2017-11-294300.004340.004255.004290.0057300246002000
2017-11-284510.004520.004280.004300.00106600464226000
2017-11-274420.004700.004375.004445.00186600839342000
2017-11-244430.004475.004370.004455.0065000287381500
2017-11-224520.004535.004405.004435.00120300534834500
2017-11-214550.004605.004485.004535.0074800338969000
2017-11-204550.004620.004500.004515.00106300481553000
2017-11-174675.004695.004605.004630.00110400512998000
2017-11-164590.004670.004550.004665.0077400357734000
2017-11-154820.004895.004600.004625.00112600528614500
2017-11-144905.004975.004820.004890.00111700545659000
2017-11-135020.005040.004820.004970.003807001888436500
2017-11-104600.004740.004600.004735.0070700331517500
2017-11-094665.004685.004550.004655.0081700378630500
2017-11-084630.004680.004595.004645.0040600188288500
2017-11-074590.004700.004590.004635.0040900190319500
2017-11-064745.004780.004590.004610.0084700394702000
2017-11-024805.004805.004725.004750.0048300230014500
2017-11-014700.004855.004695.004805.00143300687439500
2017-10-314680.004715.004675.004710.0034400161598500
2017-10-304725.004745.004640.004720.0062900295750000
2017-10-274670.004705.004630.004665.0076900358917000
2017-10-264650.004715.004630.004650.0049300229851500
2017-10-254675.004735.004640.004645.0086800406782500
2017-10-244645.004680.004575.004660.0074000342511500
2017-10-234700.004700.004620.004645.0065500304871500
2017-10-204630.004670.004610.004660.0064800300604000
2017-10-194820.004830.004650.004690.00119800562718000
2017-10-184700.004880.004700.004790.00173600833853500
2017-10-174650.004730.004640.004695.0034400161307500
2017-10-164690.004695.004600.004685.0067300312635000
2017-10-134700.004765.004650.004670.00113000530942000
2017-10-124610.004765.004605.004675.00149300702595500
2017-10-114680.004680.004555.004570.0087900403363000
2017-10-104720.004775.004630.004680.00120900568117500
2017-10-064520.004735.004515.004720.002515001168361000
2017-10-054590.004605.004445.004475.00167900758266000
2017-10-044720.004735.004590.004605.00153600711998500
2017-10-034660.004690.004550.004680.002341001081403500
2017-10-024900.004910.004655.004690.002428001150282000
2017-09-295000.005040.004905.004910.00127700632734500
2017-09-285060.005090.004955.005060.00114800576124500
2017-09-274860.005060.004855.005020.00139600695774500
2017-09-26495.00499.00490.00492.001082000534553000
2017-09-25490.00506.00489.00500.001153000574452000
2017-09-22501.00502.00486.00494.001763000869898000
2017-09-21513.00514.00503.00507.001239000629373000
2017-09-20525.00525.00507.00513.0019940001027450000
2017-09-19530.00532.00518.00523.0022630001188573000
2017-09-15501.00521.00501.00516.0037620001934668000
2017-09-14525.00528.00497.00504.0048450002471743000
2017-09-13535.00546.00521.00531.0094530005061883000
2017-09-12529.00541.00516.00518.0088110004642966000
2017-09-11495.00515.00489.00513.0060080003024023000
2017-09-08483.00501.00476.00479.0027650001344744000
2017-09-07477.00507.00473.00487.0070450003463763000
2017-09-06445.00473.00441.00472.001904000875266000
2017-09-05460.00475.00447.00454.002160000991390000
2017-09-04466.00469.00448.00459.001962000898487000
2017-09-01481.00482.00466.00467.001798000846805000
2017-08-31483.00493.00476.00479.0024690001196155000
2017-08-30500.00502.00464.00481.0048300002319832000
2017-08-29487.00493.00482.00492.0029830001455434000
2017-08-28499.00510.00487.00494.0063880003169281000
2017-08-25490.00508.00479.00488.0094990004694204000
2017-08-24463.00488.00458.00484.0050990002436895000
2017-08-23480.00494.00466.00468.0095200004587998000
2017-08-22449.00476.00445.00470.0056090002599761000
2017-08-21454.00455.00438.00450.0024200001078335000
2017-08-18441.00458.00439.00447.0038820001734905000
2017-08-17429.00455.00422.00449.0057170002536297000
2017-08-16433.00445.00424.00427.0036710001591495000
2017-08-15404.00435.00403.00432.0047390001999443000
2017-08-14400.00411.00397.00401.001555000623720000
2017-08-10424.00429.00403.00413.0039290001638386000
2017-08-09402.00413.00395.00399.001473000593321000
2017-08-08412.00417.00399.00405.002125000860989000
2017-08-07386.00408.00386.00404.001953000780242000
2017-08-04375.00392.00367.00387.002022000775275000
2017-08-03391.00392.00370.00376.002152000814871000
2017-08-02387.00415.00384.00394.0042740001701369000
2017-08-01415.00434.00380.00385.0038910001559306000
2017-07-31433.00436.00408.00419.0039390001657465000
2017-07-28488.00493.00420.00426.00183150008259050000
2017-07-27398.00470.00398.00470.0075880003405882000
2017-07-26377.00390.00372.00390.001801000687120000
2017-07-25379.00380.00360.00370.001254000463021000
2017-07-24382.00385.00375.00377.001060000401584000
2017-07-21368.00387.00365.00381.002555000963148000
2017-07-20346.00372.00341.00371.002385000853316000
2017-07-19351.00352.00340.00346.001460000505263000
2017-07-18323.00353.00323.00352.002826000960277000
2017-07-14302.00349.00302.00320.0059550001968990000
2017-07-13306.00307.00299.00306.00397000120638000
2017-07-12300.00308.00296.00305.00888000269508000
2017-07-11285.00299.00283.00297.00735000214164000
2017-07-10284.00285.00280.00280.006400018097000
2017-07-07280.00283.00279.00279.007300020445000
2017-07-06279.00282.00279.00282.006000016840000
2017-07-05281.00282.00277.00281.008500023798000
2017-07-04285.00286.00281.00281.008600024338000
2017-07-03279.00286.00276.00285.0016000045165000
2017-06-30278.00278.00274.00276.0011700032259000
2017-06-29273.00279.00272.00278.008200022610000
2017-06-28274.00275.00272.00273.007300019968000
2017-06-27272.00274.00271.00274.004700012818000
2017-06-26273.00273.00271.00271.007600020631000
2017-06-23274.00275.00273.00273.005000013698000
2017-06-22274.00276.00273.00275.007900021713000
2017-06-21271.00275.00270.00275.0011200030494000
2017-06-20273.00274.00270.00272.0011900032312000
2017-06-19272.00273.00271.00273.007000019074000
2017-06-16273.00275.00271.00271.007100019359000
2017-06-15276.00276.00271.00271.006000016334000
2017-06-14276.00281.00275.00275.0015300042421000
2017-06-13274.00277.00272.00276.0015900043668000
2017-06-12274.00275.00269.00274.0010700029201000
2017-06-09275.00275.00273.00275.009400025782000
2017-06-08274.00275.00272.00275.008400023010000
2017-06-07272.00277.00271.00273.0012900035263000
2017-06-06275.00275.00271.00274.004800013117000
2017-06-05275.00276.00271.00274.0013100035836000
2017-06-02272.00274.00270.00274.0015000040842000
2017-06-01268.00273.00266.00272.0012600033878000
2017-05-31265.00267.00263.00266.006700017774000
2017-05-30267.00267.00264.00264.009000023911000
2017-05-29272.00272.00266.00267.0013900037232000
2017-05-26270.00274.00270.00271.0015700042615000
2017-05-25272.00275.00272.00272.0012700034735000
2017-05-24272.00275.00272.00272.007900021579000
2017-05-23273.00274.00271.00271.004400011989000
2017-05-22272.00275.00272.00272.007000019094000
2017-05-19273.00275.00273.00275.004100011236000
2017-05-18271.00273.00269.00273.0015300041434000
2017-05-17282.00282.00276.00277.006700018659000
2017-05-16279.00284.00279.00281.0022500063349000
2017-05-15270.00283.00269.00283.00384000106584000
2017-05-12269.00270.00269.00269.00260006995000
2017-05-11272.00272.00269.00269.005500014850000
2017-05-10270.00272.00269.00271.008100021884000
2017-05-09273.00274.00268.00272.0011000029898000
2017-05-08269.00273.00269.00273.009200024923000
2017-05-02265.00269.00264.00267.0013100034916000
2017-05-01263.00265.00263.00265.00370009776000
2017-04-28269.00269.00262.00262.0011100029223000
2017-04-27267.00269.00265.00269.0012900034513000
2017-04-26264.00267.00263.00266.007100018813000
2017-04-25263.00264.00258.00261.009400024540000
2017-04-24260.00262.00258.00260.006100015845000
2017-04-21259.00260.00255.00257.007800020044000
2017-04-20257.00258.00253.00257.0011000028203000
2017-04-19257.00259.00255.00256.006100015644000
2017-04-18263.00268.00258.00258.0012000031432000
2017-04-17257.00260.00252.00260.0015000038213000
2017-04-14258.00262.00256.00257.0011900030741000
2017-04-13250.00258.00250.00257.0013100033315000
2017-04-12254.00255.00249.00252.0035900090602000
2017-04-11260.00261.00252.00253.0018300046829000
2017-04-10263.00265.00260.00260.008700022756000
2017-04-07265.00266.00260.00262.0010500027501000
2017-04-06267.00268.00261.00261.009500025039000
2017-04-05265.00269.00265.00267.004800012817000
2017-04-04270.00271.00261.00265.0013300035488000
2017-04-03273.00274.00269.00269.0010700028957000
2017-03-31275.00277.00273.00273.006200017003000
2017-03-30277.00284.00274.00275.0013900038531000
2017-03-29276.00277.00274.00275.004900013520000
2017-03-28272.00276.00272.00276.006500017819000
2017-03-27273.00274.00269.00272.0011500031227000
2017-03-24275.00277.00273.00274.005800015944000
2017-03-23274.00277.00274.00275.009800026926000
2017-03-22279.00280.00275.00275.0019300053502000
2017-03-21279.00283.00279.00281.0019300054139000
2017-03-17290.00290.00286.00286.007100020371000
2017-03-16288.00291.00286.00290.008000023070000
2017-03-15295.00300.00286.00288.0024200071225000
2017-03-14293.00297.00292.00295.0018400054176000
2017-03-13288.00293.00286.00292.0018600053988000
2017-03-10290.00290.00284.00287.0014800042621000
2017-03-09285.00288.00283.00286.008600024541000
2017-03-08285.00286.00283.00283.006800019349000
2017-03-07283.00284.00282.00282.004200011863000
2017-03-06282.00285.00282.00283.006700018985000
2017-03-03282.00283.00282.00282.004100011564000
2017-03-02284.00284.00282.00283.003900011056000
2017-03-01285.00285.00281.00282.0011600032864000
2017-02-28281.00283.00281.00282.005100014397000
2017-02-27282.00282.00281.00281.007200020256000
2017-02-24283.00284.00281.00282.0010100028508000
2017-02-23284.00285.00283.00284.00310008791000
2017-02-22285.00286.00283.00284.00310008818000
2017-02-21285.00286.00283.00286.005200014828000
2017-02-20285.00285.00283.00285.005100014489000
2017-02-17283.00286.00283.00285.006200017640000
2017-02-16284.00284.00283.00284.00200005673000
2017-02-15285.00286.00284.00285.005000014235000
2017-02-14285.00286.00283.00283.007600021578000
2017-02-13284.00285.00283.00285.008200023314000
2017-02-10286.00287.00285.00285.004700013440000
2017-02-09286.00287.00284.00285.006400018278000
2017-02-08286.00287.00285.00287.00300008577000
2017-02-07285.00287.00285.00286.005200014854000
2017-02-06290.00290.00286.00287.006100017500000
2017-02-03288.00290.00287.00288.0010400029962000
2017-02-02289.00289.00286.00287.005900016974000
2017-02-01285.00289.00285.00289.007700022097000
2017-01-31286.00288.00285.00287.005800016605000
2017-01-30289.00289.00284.00287.005000014311000
2017-01-27290.00290.00288.00289.004600013291000
2017-01-26288.00291.00287.00290.0012200035316000
2017-01-25285.00289.00285.00288.0012000034481000
2017-01-24282.00287.00282.00284.008000022752000
2017-01-23285.00286.00283.00285.006900019607000
2017-01-20285.00286.00283.00285.005600015961000
2017-01-19286.00286.00284.00284.004500012818000
2017-01-18284.00284.00283.00283.005100014477000
2017-01-17286.00288.00282.00287.0013900039606000
2017-01-16287.00287.00284.00285.006500018521000
2017-01-13285.00287.00285.00287.006000017148000
2017-01-12289.00289.00285.00287.007300020959000
2017-01-11289.00290.00288.00289.009400027176000
2017-01-10284.00288.00283.00288.0011000031480000
2017-01-06282.00285.00282.00285.008500024077000
2017-01-05288.00288.00282.00286.009100025981000
2017-01-04283.00286.00281.00286.0012300034934000
2016-12-30280.00283.00279.00281.009100025537000
2016-12-29284.00285.00280.00281.009200025928000
2016-12-28282.00286.00282.00285.006600018698000
2016-12-27281.00282.00280.00282.0012600035379000
2016-12-26282.00285.00280.00281.0024400068928000
2016-12-22285.00286.00282.00285.0019500055372000
2016-12-21286.00288.00285.00285.0015700044987000
2016-12-20288.00289.00284.00287.0021200060681000
2016-12-19290.00290.00285.00289.009100026162000
2016-12-16290.00290.00287.00288.0013700039498000
2016-12-15290.00291.00286.00290.0018800054261000
2016-12-14294.00295.00288.00290.0012100035209000
2016-12-13290.00294.00288.00294.0013100038144000

   ※ 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