[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 
2016-12-02286.00287.00284.00285.0013800039371000
2016-12-01285.00289.00285.00286.0013500038671000
2016-11-30288.00288.00284.00285.0010800030862000
2016-11-29287.00288.00284.00286.007400021150000
2016-11-28282.00289.00282.00289.0028500081166000
2016-11-25287.00291.00285.00287.0013000037482000
2016-11-24288.00288.00286.00287.0010100028986000
2016-11-22282.00287.00282.00286.0011400032556000
2016-11-21282.00286.00282.00283.008500024114000
2016-11-18287.00288.00283.00283.0012700036240000
2016-11-17288.00292.00284.00287.0010300029510000
2016-11-16293.00294.00291.00294.0013300038996000
2016-11-15280.00292.00279.00292.0019700056273000
2016-11-14278.00280.00273.00280.0024100066789000
2016-11-11284.00287.00281.00285.009400026702000
2016-11-10280.00284.00279.00280.0012200034273000
2016-11-09285.00290.00256.00268.0024100066166000
2016-11-08285.00286.00284.00284.004100011672000
2016-11-07286.00286.00283.00284.007800022222000
2016-11-04290.00290.00280.00281.0016300046027000
2016-11-02295.00295.00290.00290.007800022784000
2016-11-01299.00299.00295.00298.008900026401000
2016-10-31299.00301.00295.00301.0010400031066000
2016-10-28301.00301.00298.00300.006700020079000
2016-10-27304.00304.00295.00298.0012500037408000
2016-10-26301.00304.00301.00301.007000021146000
2016-10-25298.00301.00298.00301.005200015572000
2016-10-24302.00302.00296.00298.004600013721000
2016-10-21301.00301.00297.00298.005800017335000
2016-10-20302.00304.00298.00301.0011500034560000
2016-10-19302.00305.00301.00304.0013300040301000
2016-10-18299.00303.00298.00302.0017500052661000
2016-10-17293.00298.00293.00298.0011200033161000
2016-10-14293.00294.00291.00293.006200018140000
2016-10-13290.00293.00289.00291.006300018332000
2016-10-12290.00290.00287.00287.004800013830000
2016-10-11291.00293.00290.00291.005200015170000
2016-10-07291.00291.00287.00289.004100011840000
2016-10-06292.00294.00291.00292.008500024835000
2016-10-05295.00297.00290.00296.0010600031197000
2016-10-04286.00295.00286.00294.0012900037564000
2016-10-03289.00290.00285.00287.007600021820000
2016-09-30291.00293.00287.00289.0010400030072000
2016-09-29293.00301.00293.00297.0013400039988000
2016-09-28294.00298.00290.00294.008100023762000
2016-09-27294.00296.00290.00296.009600028197000
2016-09-26294.00299.00293.00294.0016000047252000
2016-09-23285.00301.00280.00297.0032900096430000
2016-09-21277.00285.00277.00284.0021600060775000
2016-09-20279.00280.00275.00276.0011400031716000
2016-09-16276.00280.00276.00280.0010400028977000
2016-09-15278.00279.00276.00277.0012100033516000
2016-09-14280.00282.00277.00279.009100025411000
2016-09-13283.00283.00279.00281.009600026929000
2016-09-12279.00282.00276.00281.0014500040497000
2016-09-09280.00283.00280.00282.0011200031485000
2016-09-08282.00283.00280.00282.0010500029551000
2016-09-07274.00283.00274.00280.0025600071301000
2016-09-06277.00277.00275.00276.007100019592000
2016-09-05280.00282.00274.00275.0014300039694000
2016-09-02276.00280.00276.00279.006500018073000
2016-09-01278.00281.00278.00279.005700015917000
2016-08-31275.00279.00273.00279.0014200039158000
2016-08-30270.00274.00269.00272.0013700037325000
2016-08-29267.00270.00267.00269.00330008849000
2016-08-26264.00266.00264.00264.0012000031745000
2016-08-25270.00270.00267.00268.00340009124000
2016-08-24271.00271.00269.00270.004900013204000
2016-08-23271.00272.00268.00269.0012200032917000
2016-08-22270.00277.00267.00271.0016500045014000
2016-08-19274.00274.00269.00270.006400017302000
2016-08-18271.00274.00269.00271.008600023287000
2016-08-17272.00274.00270.00273.008200022291000
2016-08-16276.00277.00272.00273.006800018656000
2016-08-15281.00281.00274.00276.005000013876000
2016-08-12282.00282.00279.00281.005500015416000
2016-08-10284.00284.00280.00280.0012400035004000
2016-08-09288.00288.00281.00284.007400020980000
2016-08-08278.00286.00277.00286.008700024527000
2016-08-05277.00278.00274.00274.005100014051000
2016-08-04278.00278.00272.00277.004200011534000
2016-08-03279.00279.00272.00273.009300025630000
2016-08-02283.00285.00278.00281.009400026433000
2016-08-01286.00288.00284.00284.004000011422000
2016-07-29288.00293.00279.00290.0011800033516000
2016-07-28286.00289.00284.00285.006300018003000
2016-07-27292.00292.00288.00290.006900019996000
2016-07-26297.00297.00283.00287.0012800036863000
2016-07-25305.00308.00295.00298.00484000146690000
2016-07-22282.00297.00282.00297.0023700068167000
2016-07-21279.00283.00279.00281.0011800033141000
2016-07-20277.00277.00271.00275.0010200027947000
2016-07-19278.00281.00277.00278.005500015346000
2016-07-15282.00283.00279.00280.009300026201000
2016-07-14276.00281.00276.00280.006300017623000
2016-07-13281.00283.00277.00280.0012000033629000
2016-07-12276.00279.00275.00275.0016600045943000
2016-07-11273.00276.00271.00273.009400025644000
2016-07-08267.00272.00263.00265.0012500033399000
2016-07-07266.00270.00266.00269.0016200043466000
2016-07-06272.00272.00267.00272.0011000029605000
2016-07-05277.00277.00271.00273.0010900029782000
2016-07-04276.00277.00274.00277.007300020080000
2016-07-01276.00283.00274.00276.007700021406000
2016-06-30277.00283.00275.00276.008900024869000
2016-06-29272.00281.00267.00276.0020600056692000
2016-06-28272.00274.00264.00271.0012700034149000
2016-06-27270.00275.00269.00272.0010400028230000
2016-06-24289.00289.00261.00272.0033700092098000
2016-06-23283.00285.00282.00285.006600018700000
2016-06-22285.00285.00280.00283.0011200031650000
2016-06-21282.00287.00279.00286.0012100034380000
2016-06-20282.00284.00280.00282.0011200031586000
2016-06-17274.00280.00272.00279.0026200072423000
2016-06-16283.00283.00267.00269.0027600075338000
2016-06-15280.00287.00280.00283.0018500052430000
2016-06-14291.00294.00284.00286.0027700079778000
2016-06-13302.00303.00295.00298.0017700052911000
2016-06-10309.00310.00305.00309.0017000052394000
2016-06-09311.00311.00307.00309.008600026610000
2016-06-08310.00312.00309.00312.006400019876000
2016-06-07310.00314.00309.00311.0012500038853000
2016-06-06303.00311.00302.00310.0016900051650000
2016-06-03307.00312.00304.00308.0013900042617000
2016-06-02315.00315.00301.00307.0023300072202000
2016-06-01318.00320.00314.00318.0013200041948000
2016-05-31316.00320.00311.00318.0026200082816000
2016-05-30310.00317.00310.00315.00365000114506000
2016-05-27308.00312.00306.00308.0017700054489000
2016-05-26313.00313.00307.00308.0015200047115000
2016-05-25310.00316.00310.00313.0016300051208000
2016-05-24313.00314.00308.00310.0012400038567000
2016-05-23317.00317.00311.00315.0015000047122000
2016-05-20311.00317.00311.00317.0013800043494000
2016-05-19308.00313.00308.00312.009500029526000
2016-05-18312.00313.00303.00308.0016900052021000
2016-05-17313.00315.00308.00315.0023800074447000
2016-05-16297.00321.00297.00310.00600000188128000
2016-05-13301.00303.00297.00298.0015800047325000
2016-05-12305.00307.00301.00303.009000027396000
2016-05-11310.00311.00305.00307.0017100052802000
2016-05-10302.00308.00298.00307.0014500044208000
2016-05-09293.00309.00293.00307.0032600098692000
2016-05-06293.00295.00291.00293.0017800052250000
2016-05-02293.00296.00289.00294.00391000114866000
2016-04-28307.00314.00304.00306.0023600072818000
2016-04-27309.00312.00306.00307.0020300062634000
2016-04-26313.00313.00305.00310.0021700066881000
2016-04-25314.00315.00311.00312.0020400063900000
2016-04-22316.00317.00312.00316.0020900065673000
2016-04-21319.00319.00312.00314.0024900078284000
2016-04-20319.00321.00316.00316.0019800062962000
2016-04-19312.00319.00310.00318.0029100092119000
2016-04-18310.00310.00302.00307.0015700048044000
2016-04-15316.00316.00313.00315.0015000047134000
2016-04-14320.00320.00315.00318.00408000129868000
2016-04-13319.00321.00315.00320.0025500081283000
2016-04-12310.00314.00308.00313.0019200059843000
2016-04-11308.00309.00297.00308.0015800047846000
2016-04-08292.00307.00291.00304.0020700062426000
2016-04-07295.00303.00292.00296.0016700049647000
2016-04-06286.00300.00286.00294.00346000101179000
2016-04-05301.00303.00291.00292.00352000104231000
2016-04-04305.00308.00300.00302.0032900099958000
2016-04-01316.00316.00306.00308.00344000106381000
2016-03-31318.00323.00318.00318.0015800050702000
2016-03-30317.00318.00315.00318.0014900047232000
2016-03-29311.00315.00311.00315.0011600036307000
2016-03-28310.00311.00306.00310.0021600066685000
2016-03-25311.00314.00305.00309.0031600097787000
2016-03-24323.00323.00308.00310.00425000133163000
2016-03-23327.00330.00322.00323.0020500066641000
2016-03-22322.00326.00322.00326.0015800051185000
2016-03-18320.00325.00320.00320.0019600063007000
2016-03-17323.00329.00319.00322.0019400062779000
2016-03-16329.00329.00322.00323.0023400075845000
2016-03-15329.00331.00327.00329.0019700064850000
2016-03-14334.00335.00329.00330.0026100086584000
2016-03-11317.00332.00317.00331.00402000131342000
2016-03-10316.00326.00313.00322.00378000120785000
2016-03-09317.00317.00309.00314.0030900096867000
2016-03-08326.00328.00316.00320.00508000163096000
2016-03-07330.00337.00325.00329.00714000236666000
2016-03-04313.00329.00312.00328.00955000308870000
2016-03-03310.00318.00310.00313.00351000110327000
2016-03-02312.00313.00309.00310.0024300075387000
2016-03-01305.00311.00303.00308.0024300074453000
2016-02-29309.00316.00305.00306.00402000125060000
2016-02-26312.00315.00304.00305.00490000150755000
2016-02-25309.00315.00309.00311.0028000087439000
2016-02-24307.00313.00300.00309.00444000136647000
2016-02-23321.00325.00309.00309.00491000154506000
2016-02-22309.00320.00307.00317.00514000162243000
2016-02-19308.00314.00305.00309.00539000166564000
2016-02-18309.00315.00302.00312.00761000234493000
2016-02-17298.00310.00293.00298.001306000395023000
2016-02-16284.00301.00282.00293.001308000384498000
2016-02-15280.00286.00270.00281.00783000219136000
2016-02-12260.00277.00258.00267.001137000305822000
2016-02-10263.00278.00255.00268.001620000432567000
2016-02-09256.00268.00249.00249.00587000148843000
2016-02-08256.00275.00255.00269.0026200069783000
2016-02-05258.00266.00258.00260.00492000128182000
2016-02-04262.00274.00261.00266.00388000104016000
2016-02-03270.00270.00260.00263.00451000119184000
2016-02-02282.00284.00270.00275.0034100094423000
2016-02-01285.00287.00279.00284.0030500086276000
2016-01-29275.00297.00261.00278.001626000454281000
2016-01-28266.00271.00260.00261.0030700081496000
2016-01-27267.00273.00264.00271.0028600076909000
2016-01-26270.00272.00259.00259.00468000123559000
2016-01-25278.00278.00267.00276.00528000144502000
2016-01-22252.00264.00247.00262.00550000140131000
2016-01-21249.00264.00241.00241.00719000181140000
2016-01-20262.00262.00249.00250.00598000151926000
2016-01-19266.00275.00259.00265.00566000149392000
2016-01-18263.00269.00259.00266.00586000154479000
2016-01-15291.00291.00269.00270.001103000305592000
2016-01-14286.00289.00279.00285.00580000164003000
2016-01-13293.00301.00292.00296.0033500099361000
2016-01-12301.00303.00287.00287.00634000186853000
2016-01-08302.00311.00302.00304.00364000111153000
2016-01-07306.00309.00303.00304.00378000115391000
2016-01-06317.00318.00305.00309.00359000111380000
2016-01-05318.00321.00315.00316.0029100092496000
2016-01-04324.00332.00318.00320.00406000131626000
2015-12-30326.00326.00320.00322.0028900093401000
2015-12-29316.00324.00316.00322.00348000111606000
2015-12-28298.00321.00298.00318.00610000191889000
2015-12-25298.00303.00295.00297.00709000211409000
2015-12-24304.00306.00298.00299.00720000216609000
2015-12-22313.00313.00303.00305.00592000182223000
2015-12-21319.00319.00311.00314.00560000176057000
2015-12-18323.00327.00318.00319.00488000157370000
2015-12-17326.00333.00326.00326.00467000153887000
2015-12-16321.00328.00319.00321.00364000117253000
2015-12-15321.00328.00315.00317.00626000200251000
2015-12-14322.00323.00315.00319.00754000240326000
2015-12-11327.00330.00325.00328.00422000138227000
2015-12-10328.00333.00325.00325.00525000171854000
2015-12-09331.00338.00331.00332.00558000186117000
2015-12-08337.00340.00328.00335.00987000329627000
2015-12-07346.00346.00338.00339.00504000171977000
2015-12-04338.00341.00336.00341.00722000244277000
2015-12-03344.00348.00340.00341.00855000293721000
2015-12-02335.00350.00333.00347.002129000727191000
2015-12-01331.00334.00330.00333.00460000152587000
2015-11-30327.00333.00327.00330.00447000147134000
2015-11-27327.00328.00315.00325.00866000278505000
2015-11-26333.00336.00329.00329.00467000154757000

   ※ 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