[4186 東証1部] 東京応化工業 日足 時系列データ

[4186 東証1部] 東京応化工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-173745.003820.003745.003805.0097900371620500
2017-08-163690.003790.003690.003775.00140200528172500
2017-08-153700.003790.003700.003710.00154900578840000
2017-08-143685.003750.003685.003700.00160600596296000
2017-08-103770.003795.003720.003725.00172400646986500
2017-08-093845.003850.003680.003725.003228001208048000
2017-08-083895.003920.003830.003855.002884001116114500
2017-08-073880.003960.003830.003900.005159002018361000
2017-08-043825.003845.003755.003760.003390001285606000
2017-08-033750.003755.003665.003705.003051001129304000
2017-08-023650.003755.003630.003735.002786001032561000
2017-08-013630.003655.003600.003640.00193600702595000
2017-07-313590.003625.003585.003595.00146400527683500
2017-07-283625.003640.003590.003595.00136200491444500
2017-07-273630.003670.003605.003630.00179800653737000
2017-07-263690.003710.003640.003660.00129900476125500
2017-07-253720.003735.003660.003670.00175300644629000
2017-07-243685.003695.003640.003685.00143400526383500
2017-07-213685.003730.003680.003685.00187200693337500
2017-07-203700.003745.003700.003725.00150600561202500
2017-07-193720.003745.003655.003690.00205800758934000
2017-07-183705.003760.003685.003750.00115900432410500
2017-07-143745.003770.003705.003735.00185300691532500
2017-07-133850.003855.003725.003750.00241500906830000
2017-07-123850.003865.003795.003805.00112900430579000
2017-07-113725.003880.003725.003850.00228800879917500
2017-07-103760.003765.003705.003730.00116600435233500
2017-07-073680.003750.003680.003720.00116800434944500
2017-07-063715.003740.003675.003710.00168800626248000
2017-07-053700.003750.003680.003735.00141500525892000
2017-07-043730.003735.003690.003700.00173400642602000
2017-07-033740.003760.003655.003680.003627001336908000
2017-06-303760.003780.003700.003745.002735001022595500
2017-06-293805.003835.003780.003785.00141000535402500
2017-06-283850.003865.003755.003770.00229700871400000
2017-06-273850.003865.003845.003855.0093100358850500
2017-06-263825.003855.003810.003835.0077300296740500
2017-06-233860.003880.003830.003830.00152600586589000
2017-06-223840.003860.003830.003835.00114200439022000
2017-06-213845.003870.003830.003840.00129000497164000
2017-06-203835.003880.003835.003850.00172200664414500
2017-06-193720.003795.003710.003780.00124300468865500
2017-06-163820.003830.003755.003755.00245000923861500
2017-06-153765.003800.003750.003785.00185700701428500
2017-06-143815.003825.003770.003775.00123000466127500
2017-06-133795.003795.003745.003780.00202600765357500
2017-06-123865.003870.003815.003815.00180200690364500
2017-06-093855.003915.003850.003870.003144001216735500
2017-06-083985.003990.003920.003925.00249400983680000
2017-06-073905.003970.003880.003950.00167900661934000
2017-06-063980.003985.003910.003945.002603001027253500
2017-06-053955.004015.003950.003980.00213100848953500
2017-06-023955.003990.003920.003970.002767001096356000
2017-06-013910.003950.003865.003945.003477001361178000
2017-05-313680.003910.003670.003895.006149002357134500
2017-05-303650.003685.003615.003680.00113400414338000
2017-05-293620.003700.003600.003650.00196100716319000
2017-05-263645.003650.003600.003615.00122900444645500
2017-05-253655.003690.003645.003665.00199300730688000
2017-05-243640.003660.003620.003660.00138900506303500
2017-05-233655.003670.003630.003635.00176900645474500
2017-05-223630.003655.003600.003625.00212300770622500
2017-05-193530.003635.003510.003620.003411001223381000
2017-05-183470.003495.003455.003490.00182300634157500
2017-05-173565.003565.003525.003530.00136100482010500
2017-05-163540.003580.003535.003555.00219000778537000
2017-05-153560.003560.003510.003540.003000001061191000
2017-05-123645.003645.003575.003590.003326001199321500
2017-05-113670.003695.003640.003645.004805001759347000
2017-05-103460.003680.003440.003650.0010019003572767500
2017-05-093690.003690.003645.003670.00189600695466500
2017-05-083695.003720.003670.003700.00216900801992000
2017-05-023635.003675.003620.003655.00150200548686500
2017-05-013640.003655.003605.003635.0091300331622000
2017-04-283635.003660.003590.003610.00145400525829000
2017-04-273600.003640.003595.003630.00126100457126000
2017-04-263565.003625.003560.003625.00267800964557000
2017-04-253535.003585.003515.003545.00243400864060500
2017-04-243535.003535.003460.003490.003038001059705000
2017-04-213425.003475.003415.003465.00245800848000500
2017-04-203390.003445.003375.003385.00280700955423500
2017-04-193300.003380.003300.003355.00246300824717000
2017-04-183325.003375.003295.003315.00159100529074000
2017-04-173280.003330.003260.003285.00264000868050000
2017-04-143275.003300.003255.003280.003462001133471500
2017-04-133270.003295.003225.003290.003079001003475500
2017-04-123325.003340.003295.003305.00206600683076500
2017-04-113415.003415.003340.003365.00217000730443000
2017-04-103390.003400.003330.003375.00188200635211500
2017-04-073375.003395.003285.003330.00285800952670000
2017-04-063405.003420.003335.003345.004237001429425000
2017-04-053500.003530.003380.003430.005720001966051000
2017-04-043585.003595.003425.003480.004451001559851000
2017-04-033695.003720.003595.003625.00256100930577500
2017-03-313680.003755.003645.003695.003999001482910500
2017-03-303770.003780.003715.003730.003801001423994500
2017-03-293655.003765.003640.003750.003434001277272000
2017-03-283600.003630.003580.003630.00227600821540000
2017-03-273570.003610.003540.003580.00156600559936500
2017-03-243575.003645.003570.003610.00149800541200500
2017-03-233610.003625.003585.003595.00122100440086000
2017-03-223615.003655.003610.003625.00175500637364000
2017-03-213695.003725.003675.003685.00171400633026000
2017-03-173690.003730.003670.003715.003137001164528000
2017-03-163590.003670.003585.003660.00194100708690000
2017-03-153655.003660.003610.003610.0098400356398500
2017-03-143625.003665.003615.003635.00162800592750000
2017-03-133610.003660.003590.003625.002784001006590000
2017-03-103715.003720.003655.003675.00223600822720500
2017-03-093710.003710.003650.003670.00202200741046500
2017-03-083710.003730.003645.003655.00243500892820500
2017-03-073710.003735.003695.003710.00158800590174000
2017-03-063680.003710.003650.003695.00153600567182000
2017-03-033775.003780.003685.003705.00198300736873000
2017-03-023785.003815.003750.003780.00259800980720000
2017-03-013670.003720.003650.003715.00226500837436000
2017-02-283695.003705.003655.003660.00184400677742500
2017-02-273630.003665.003605.003650.00185700676280500
2017-02-243710.003725.003675.003700.00197100728984000
2017-02-233765.003780.003720.003750.00125600470606000
2017-02-223765.003775.003665.003750.00205100766787000
2017-02-213780.003785.003640.003770.00190200714376500
2017-02-203780.003790.003740.003785.00123800466079500
2017-02-173805.003825.003775.003795.00181700689927000
2017-02-163845.003880.003800.003825.003054001169869000
2017-02-153850.003915.003845.003885.003958001538779000
2017-02-143790.003830.003770.003775.00246800936287500
2017-02-133790.003835.003755.003775.003134001186589000
2017-02-103680.003775.003670.003750.004534001695215000
2017-02-093630.003665.003610.003620.004154001508223000
2017-02-083610.003660.003605.003650.004113001495777000
2017-02-073580.003600.003505.003580.004782001700735000
2017-02-063680.003685.003515.003585.007103002532198000
2017-02-033810.003815.003590.003635.008001002910228000
2017-02-023860.003870.003590.003740.0010858004051124500
2017-02-013980.004050.003945.003990.004103001633805000
2017-01-314065.004115.004015.004040.002561001035704000
2017-01-304015.004125.004010.004105.003164001296661500
2017-01-274180.004180.004060.004060.00191100781626500
2017-01-263990.004180.003990.004140.004512001860506500
2017-01-253970.003990.003940.003945.00224800890078500
2017-01-243900.003930.003855.003870.00169800659843500
2017-01-233885.003930.003855.003900.00177300691137000
2017-01-203910.003985.003860.003955.002566001014824000
2017-01-193975.003980.003910.003925.00138400545637500
2017-01-183910.003940.003875.003910.00165600646175000
2017-01-173925.003980.003875.003915.003533001393434500
2017-01-163900.003975.003895.003945.00237700937390000
2017-01-133895.003930.003890.003925.00201000786896000
2017-01-123900.003945.003885.003905.00145800569794500
2017-01-113925.003945.003900.003920.00147700579369500
2017-01-103935.003965.003895.003915.00200900787928000
2017-01-063920.003950.003895.003940.00169700667186000
2017-01-054025.004035.003965.003980.002747001094939500
2017-01-043880.003995.003880.003985.002609001033713000
2016-12-303925.003955.003870.003940.00202100791428000
2016-12-294020.004025.003930.003940.00175400695408000
2016-12-283980.004030.003970.004005.002617001047625000
2016-12-273990.004020.003935.003940.003032001203585500
2016-12-263955.003985.003940.003955.00184500729168500
2016-12-223850.003985.003840.003955.007905003105289000
2016-12-213880.003880.003760.003780.002783001059114000
2016-12-203750.003845.003740.003825.003434001307614500
2016-12-193760.003800.003735.003790.00175300661407000
2016-12-163785.003830.003775.003790.003174001207724000
2016-12-153710.003775.003690.003755.00193900727297500
2016-12-143750.003750.003700.003745.002718001013937000
2016-12-133735.003805.003685.003790.003366001262496500
2016-12-123695.003800.003695.003770.004195001578823000
2016-12-093685.003720.003590.003650.007257002635302500
2016-12-083725.003740.003675.003715.004297001591398000
2016-12-073735.003795.003670.003750.005573002085609500
2016-12-063870.003875.003785.003800.002775001058911500
2016-12-053750.003830.003720.003800.002953001119745000
2016-12-023875.003910.003770.003775.004265001634240500
2016-12-013875.004025.003875.003895.005818002290791000
2016-11-303815.003870.003795.003825.003089001185569500
2016-11-293800.003820.003775.003810.00201300765505000
2016-11-283810.003840.003780.003830.00212100809780500
2016-11-253850.003900.003810.003850.003386001303610500
2016-11-243880.003885.003800.003810.00237800910589000
2016-11-223920.003930.003870.003880.003115001211911500
2016-11-213880.003985.003810.003920.005671002232852000
2016-11-183860.003930.003860.003895.002960001156209000
2016-11-173845.003900.003800.003840.005395002073037000
2016-11-163810.003855.003740.003775.003742001416863500
2016-11-153880.003895.003790.003840.003457001325012500
2016-11-143830.003970.003825.003890.005096001997297000
2016-11-113715.003800.003680.003770.005863002197725500
2016-11-103640.003740.003640.003660.006377002349533000
2016-11-093715.003735.003500.003540.005210001880009000
2016-11-083595.003705.003585.003685.003043001118043000
2016-11-073720.003725.003670.003700.00212500786021000
2016-11-043620.003735.003590.003700.004316001587513500
2016-11-023695.003725.003680.003690.003163001170464500
2016-11-013715.003745.003695.003730.007195002676779500
2016-10-313710.003755.003660.003730.009740003626760500
2016-10-283690.003805.003620.003795.0015115005634877000
2016-10-273350.003380.003325.003340.00213600715240000
2016-10-263335.003365.003300.003355.004732001579990000
2016-10-253385.003445.003370.003395.003191001084807000
2016-10-243500.003515.003415.003435.00169000581998500
2016-10-213405.003505.003345.003495.006442002220581000
2016-10-203300.003520.003295.003500.005807001999565000
2016-10-193260.003325.003260.003305.00216800716222000
2016-10-183235.003290.003220.003260.00135200440259500
2016-10-173160.003210.003150.003200.00102800328294500
2016-10-143190.003205.003150.003165.00147000465278500
2016-10-133175.003245.003140.003215.00249900799897500
2016-10-123150.003175.003130.003140.00156700493922000
2016-10-113180.003250.003180.003210.0099600320741500
2016-10-073195.003215.003175.003215.00103400330888000
2016-10-063250.003265.003180.003190.00182100585557500
2016-10-053150.003260.003150.003200.00240800774781000
2016-10-043065.003115.003055.003105.00126300391245000
2016-10-033120.003120.003045.003060.00133900410827500
2016-09-303065.003110.003020.003065.00184400567780000
2016-09-293040.003115.003035.003090.00166200512919000
2016-09-283010.003035.003000.003025.00145200438350500
2016-09-272915.003020.002872.003020.00174500516308500
2016-09-262968.002986.002941.002943.00116800345661100
2016-09-233015.003035.002962.003005.00124100373159500
2016-09-212930.003030.002922.003030.00133900399566800
2016-09-202921.003000.002892.002957.00136100402753400
2016-09-162970.002985.002949.002971.00147400438238100
2016-09-152947.002970.002923.002937.00129600381102500
2016-09-142942.002969.002928.002946.00221200652827000
2016-09-133005.003020.002960.002992.00234200699991100
2016-09-123075.003090.002976.002994.00262700791564900
2016-09-093195.003225.003150.003165.00149000473735500
2016-09-083150.003230.003135.003195.00192000614220500
2016-09-073190.003220.003130.003140.00194000611259000
2016-09-063180.003225.003150.003210.00111800357939500
2016-09-053180.003220.003175.003185.00133000425068500
2016-09-023155.003180.003120.003165.00146700462755500
2016-09-013235.003260.003210.003225.00111500360369500
2016-08-313230.003285.003220.003250.00149100485793000
2016-08-303150.003220.003135.003190.00168000534368000
2016-08-293165.003240.003135.003220.00135900436919500
2016-08-263100.003140.003055.003095.00186600578181000
2016-08-253160.003160.003095.003100.00169800530210000
2016-08-243220.003225.003165.003175.00172100548616000
2016-08-233250.003250.003170.003215.00190100608225000
2016-08-223350.003375.003285.003285.00133700442075000
2016-08-193165.003355.003155.003325.003430001129404000
2016-08-183055.003130.003025.003115.00177000548272000
2016-08-173055.003105.003055.003065.00211100647882500
2016-08-163120.003155.003100.003110.00177900555945000
2016-08-153145.003150.003080.003115.00172600536757000
2016-08-123180.003180.003120.003150.00209100657938500

   ※ 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