[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 
2017-05-26270.00274.00270.00271.0015700042615000
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
2016-12-12292.00294.00287.00292.0021400062097000
2016-12-09287.00290.00286.00290.0014500041821000
2016-12-08292.00294.00280.00289.0021200060708000
2016-12-07285.00292.00285.00292.0019300055751000
2016-12-06284.00285.00284.00285.007400021044000
2016-12-05284.00285.00282.00284.0010600030001000
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

   ※ 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