[4113 大証2部] 田岡化 日足 時系列データ

[4113 大証2部] 田岡化 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12182.00185.00181.00182.00220004027000
2013-07-11179.00182.00179.00182.0090001625000
2013-07-10180.00182.00179.00179.0090001623000
2013-07-0900
2013-07-08180.00181.00179.00180.00120002160000
2013-07-05177.00180.00177.00180.004000713000
2013-07-04178.00179.00176.00179.0070001237000
2013-07-03177.00179.00176.00179.005000887000
2013-07-02174.00177.00174.00177.00140002460000
2013-07-0100
2013-06-28173.00173.00173.00173.0080001384000
2013-06-27171.00171.00168.00171.00100001701000
2013-06-26173.00173.00173.00173.002000346000
2013-06-25174.00174.00171.00171.004000687000
2013-06-24173.00173.00172.00172.002000345000
2013-06-21171.00172.00171.00172.003000514000
2013-06-20172.00174.00172.00173.0070001214000
2013-06-19174.00177.00174.00174.0060001047000
2013-06-18171.00173.00169.00173.003000513000
2013-06-17171.00171.00170.00170.00130002215000
2013-06-1400
2013-06-13172.00172.00169.00169.004000681000
2013-06-12174.00174.00174.00174.001000174000
2013-06-1100
2013-06-10170.00172.00170.00172.005000856000
2013-06-07171.00171.00167.00167.00270004564000
2013-06-06175.00175.00170.00173.00290004989000
2013-06-05175.00177.00175.00177.005000882000
2013-06-04173.00175.00171.00175.00170002919000
2013-06-03177.00177.00172.00172.00140002433000
2013-05-31178.00178.00175.00176.00200003520000
2013-05-30180.00180.00175.00175.00160002848000
2013-05-29182.00182.00178.00180.0080001440000
2013-05-28180.00180.00178.00180.00110001965000
2013-05-27179.00182.00179.00181.00110001986000
2013-05-24185.00185.00178.00182.006400011720000
2013-05-23190.00190.00182.00182.00450008351000
2013-05-22190.00191.00190.00190.00110002091000
2013-05-21189.00190.00187.00187.00170003209000
2013-05-20189.00189.00186.00187.00250004683000
2013-05-17184.00185.00184.00185.0060001106000
2013-05-16187.00187.00180.00180.00220004010000
2013-05-15187.00187.00185.00187.00220004094000
2013-05-14188.00188.00186.00188.00140002618000
2013-05-13190.00190.00188.00189.00190003596000
2013-05-10187.00189.00186.00188.00440008232000
2013-05-09184.00185.00183.00185.00110002027000
2013-05-08186.00187.00181.00184.00460008478000
2013-05-07184.00186.00184.00186.00350006480000
2013-05-02183.00184.00183.00184.003000550000
2013-05-01182.00183.00182.00182.0070001275000
2013-04-30184.00184.00180.00183.00260004731000
2013-04-26184.00184.00183.00183.00140002565000
2013-04-25183.00185.00183.00185.00250004588000
2013-04-24181.00181.00181.00181.0070001267000
2013-04-23179.00182.00179.00182.0080001446000
2013-04-22176.00181.00176.00180.00230004111000
2013-04-19176.00176.00174.00176.00180003147000
2013-04-18174.00176.00174.00176.00230004013000
2013-04-17177.00177.00175.00176.00190003331000
2013-04-16176.00177.00175.00175.003000528000
2013-04-15178.00178.00178.00178.002000356000
2013-04-12178.00180.00177.00178.0080001424000
2013-04-11177.00178.00176.00178.0080001416000
2013-04-10176.00176.00175.00176.00170002984000
2013-04-09176.00177.00176.00177.003000529000
2013-04-08176.00176.00176.00176.004000704000
2013-04-05176.00178.00176.00177.00180003180000
2013-04-04173.00174.00172.00174.00140002422000
2013-04-03173.00176.00173.00173.0060001042000
2013-04-02175.00175.00172.00172.00100001742000
2013-04-01177.00177.00176.00176.00210003706000
2013-03-29181.00181.00179.00179.0080001440000
2013-03-28183.00185.00181.00181.00150002748000
2013-03-27183.00183.00182.00183.00100001823000
2013-03-26187.00187.00185.00186.0090001678000
2013-03-25186.00187.00185.00187.00110002046000
2013-03-22184.00185.00184.00184.004000737000
2013-03-21185.00187.00185.00186.00120002224000
2013-03-19185.00185.00185.00185.0070001295000
2013-03-18185.00185.00181.00183.00450008249000
2013-03-15185.00187.00185.00187.0090001671000
2013-03-14186.00187.00186.00187.003000559000
2013-03-13185.00185.00184.00185.003000554000
2013-03-12189.00189.00185.00186.00160003005000
2013-03-11183.00190.00183.00184.00370006847000
2013-03-08182.00183.00181.00181.00130002366000
2013-03-07180.00182.00180.00181.00290005254000
2013-03-06180.00180.00180.00180.005000900000
2013-03-05181.00181.00179.00180.00110001982000
2013-03-04179.00181.00179.00180.00280005049000
2013-03-01179.00179.00179.00179.0090001611000
2013-02-28179.00179.00178.00178.0080001429000
2013-02-27177.00178.00176.00178.00200003544000
2013-02-26178.00178.00177.00177.00120002130000
2013-02-25178.00178.00177.00178.0060001066000
2013-02-22176.00178.00176.00176.00120002114000
2013-02-21178.00178.00178.00178.001000178000
2013-02-20178.00178.00175.00175.0070001236000
2013-02-1900
2013-02-18174.00176.00172.00176.00180003128000
2013-02-15174.00174.00173.00173.0090001563000
2013-02-1400
2013-02-13176.00176.00174.00174.00250004387000
2013-02-12177.00178.00176.00176.00180003184000
2013-02-08180.00180.00174.00177.00400007112000
2013-02-07179.00180.00177.00179.00220003927000
2013-02-06177.00181.00177.00180.00260004657000
2013-02-05176.00177.00175.00176.00110001938000
2013-02-04180.00180.00175.00175.00250004417000
2013-02-01182.00182.00172.00176.007200012758000
2013-01-31186.00186.00183.00184.00290005347000
2013-01-30185.00185.00184.00185.00130002404000
2013-01-29185.00188.00185.00187.00140002611000
2013-01-28185.00185.00185.00185.00340006290000
2013-01-25185.00185.00183.00183.00420007698000
2013-01-24182.00184.00182.00184.002000366000
2013-01-23183.00185.00182.00182.00510009303000
2013-01-22183.00183.00182.00182.00200003656000
2013-01-21185.00185.00183.00183.0060001106000
2013-01-18185.00188.00182.00184.00210003869000
2013-01-17181.00184.00181.00181.0060001094000
2013-01-16189.00189.00180.00184.00190003472000
2013-01-15187.00189.00187.00187.00220004134000
2013-01-11188.00188.00186.00186.0070001311000
2013-01-10181.00188.00181.00188.00220004089000
2013-01-09181.00182.00181.00182.002000363000
2013-01-08182.00182.00182.00182.003000546000
2013-01-07183.00183.00181.00181.00290005278000
2013-01-04180.00182.00178.00180.008000014281000
2012-12-28177.00178.00176.00178.0080001415000
2012-12-27174.00178.00174.00177.00150002645000
2012-12-26176.00176.00175.00176.00110001934000
2012-12-25174.00175.00173.00175.0090001563000
2012-12-21176.00176.00172.00173.00450007827000
2012-12-20172.00175.00172.00175.00350006068000
2012-12-19174.00177.00172.00176.00280004888000
2012-12-18170.00177.00169.00172.00230003923000
2012-12-17170.00170.00169.00170.004000679000
2012-12-14170.00170.00170.00170.002000340000
2012-12-13171.00171.00166.00169.00190003212000
2012-12-12170.00170.00164.00168.00130002176000
2012-12-1100
2012-12-10171.00173.00169.00173.00170002914000
2012-12-07168.00169.00167.00167.0090001515000
2012-12-06169.00169.00168.00168.004000675000
2012-12-05168.00168.00168.00168.003000504000
2012-12-04168.00168.00168.00168.001000168000
2012-12-03167.00170.00167.00168.00170002854000
2012-11-30168.00168.00167.00167.004000671000
2012-11-29165.00168.00165.00168.004000667000
2012-11-28168.00168.00168.00168.002000336000
2012-11-27167.00169.00167.00169.005000839000
2012-11-26170.00170.00170.00170.003000510000
2012-11-22165.00169.00164.00169.00130002156000
2012-11-21163.00163.00163.00163.001000163000
2012-11-20160.00163.00160.00163.00120001926000
2012-11-19165.00165.00165.00165.001000165000
2012-11-16166.00166.00166.00166.001000166000
2012-11-15165.00166.00165.00166.004000661000
2012-11-1400
2012-11-13164.00164.00164.00164.002000328000
2012-11-12169.00169.00169.00169.001000169000
2012-11-0900
2012-11-0800
2012-11-07165.00165.00165.00165.001000165000
2012-11-0600
2012-11-0500
2012-11-02165.00165.00165.00165.001000165000
2012-11-0100
2012-10-31165.00166.00164.00164.00150002473000
2012-10-30166.00166.00165.00165.004000662000
2012-10-29167.00167.00167.00167.001000167000
2012-10-26169.00169.00169.00169.001000169000
2012-10-25166.00169.00166.00169.003000504000
2012-10-24163.00163.00163.00163.002000326000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18168.00168.00164.00164.004000668000
2012-10-1700
2012-10-1600
2012-10-15163.00163.00163.00163.003000489000
2012-10-12164.00164.00164.00164.001000164000
2012-10-1100
2012-10-10164.00164.00162.00162.004000652000
2012-10-09165.00165.00165.00165.002000330000
2012-10-05166.00166.00166.00166.001000166000
2012-10-0400
2012-10-03164.00164.00164.00164.001000164000
2012-10-02167.00167.00167.00167.001000167000
2012-10-01165.00167.00165.00167.003000497000
2012-09-28165.00165.00164.00165.00150002468000
2012-09-27166.00166.00165.00165.004000661000
2012-09-26168.00169.00168.00168.004000673000
2012-09-25169.00170.00169.00170.002000339000
2012-09-24169.00169.00169.00169.002000338000
2012-09-2100
2012-09-20169.00169.00169.00169.001000169000
2012-09-19167.00167.00165.00165.004000662000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12164.00166.00164.00165.0070001151000
2012-09-1100
2012-09-10163.00163.00163.00163.001000163000
2012-09-07164.00164.00164.00164.002000328000
2012-09-06162.00164.00162.00164.0090001470000
2012-09-05164.00164.00164.00164.005000820000
2012-09-0400
2012-09-03166.00166.00166.00166.001000166000
2012-08-31165.00165.00163.00163.00120001965000
2012-08-30168.00169.00168.00168.00110001849000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24174.00174.00174.00174.005000870000
2012-08-23173.00173.00173.00173.001000173000
2012-08-2200
2012-08-21172.00173.00172.00172.005000863000
2012-08-20171.00171.00171.00171.002000342000
2012-08-17174.00174.00174.00174.001000174000
2012-08-16176.00176.00176.00176.002000352000
2012-08-15172.00176.00168.00176.004000690000
2012-08-14170.00171.00170.00171.005000852000
2012-08-13169.00169.00169.00169.0060001014000
2012-08-1000
2012-08-09172.00172.00172.00172.001000172000
2012-08-08172.00172.00172.00172.003000516000
2012-08-07170.00171.00170.00171.002000341000
2012-08-06171.00171.00171.00171.003000513000
2012-08-03170.00170.00170.00170.005000850000
2012-08-0200
2012-08-01168.00168.00168.00168.002000336000
2012-07-31167.00169.00167.00168.00120002010000
2012-07-30175.00175.00171.00172.005000864000
2012-07-27174.00174.00174.00174.002000348000
2012-07-26174.00174.00174.00174.002000348000
2012-07-25171.00172.00171.00172.003000514000
2012-07-24173.00173.00170.00171.0070001204000
2012-07-2300
2012-07-2000
2012-07-19174.00175.00174.00175.005000872000
2012-07-18175.00175.00174.00174.003000523000
2012-07-1700
2012-07-13176.00176.00176.00176.001000176000
2012-07-12173.00176.00173.00175.00150002618000
2012-07-11178.00178.00178.00178.001000178000
2012-07-10180.00181.00179.00179.004000720000
2012-07-0900

   ※ 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