[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 
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
2016-08-103240.003255.003195.003205.00118900382419000
2016-08-093245.003300.003200.003290.00182000593925500
2016-08-083235.003265.003185.003245.00178500578262500
2016-08-053095.003180.003095.003115.00297500932277000
2016-08-043030.003130.002987.003105.005279001614581300
2016-08-032907.002911.002853.002885.003769001087940900
2016-08-023040.003045.002988.002997.00194500585714700
2016-08-013065.003120.003020.003100.00173100533482500
2016-07-293040.003095.002992.003085.00244400746541900
2016-07-282999.003050.002991.003040.00189300573745300
2016-07-272902.003020.002881.003010.00270200803268500
2016-07-262901.002920.002825.002836.00146300416711000
2016-07-252916.002958.002895.002926.00188300553475100
2016-07-222901.002927.002868.002909.00168100487474900
2016-07-212881.003030.002881.002938.00310800918703600
2016-07-202763.002831.002748.002831.00196200549398200
2016-07-192778.002827.002746.002767.003884001078870800
2016-07-152769.002822.002744.002776.003618001009731100
2016-07-142724.002763.002679.002751.00183200500369300
2016-07-132751.002797.002714.002717.00251600689174000
2016-07-122603.002701.002603.002653.00182400485519400
2016-07-112506.002599.002500.002556.00300000769292700
2016-07-082507.002529.002461.002464.00177100439809700
2016-07-072504.002552.002494.002500.00128000321692000
2016-07-062546.002579.002530.002554.00277100705459600
2016-07-052594.002612.002551.002611.00195800507616000
2016-07-042609.002640.002540.002629.00310200805601100
2016-07-012584.002670.002555.002658.005020001323243000
2016-06-302515.002547.002493.002510.00318600802186500
2016-06-292496.002514.002390.002480.005668001393219300
2016-06-282540.002579.002505.002555.00212600541517600
2016-06-272587.002594.002527.002577.00250300641113700
2016-06-242739.002758.002557.002586.005782001526459600
2016-06-232665.002720.002656.002698.00252600680740100
2016-06-222638.002678.002615.002665.00256200679324000
2016-06-212623.002693.002583.002675.00192300511300800
2016-06-202621.002663.002611.002638.00160900425011900
2016-06-172561.002590.002532.002553.00311100796871300
2016-06-162567.002587.002505.002511.00171400434330700
2016-06-152515.002610.002505.002582.00251200645541700
2016-06-142540.002565.002509.002526.00169700428403600
2016-06-132619.002651.002575.002575.00195400509030100
2016-06-102676.002691.002655.002675.00199400532441800
2016-06-092699.002735.002662.002668.00174000467135100
2016-06-082699.002714.002674.002712.00214500578502400
2016-06-072720.002742.002663.002702.004130001117837100
2016-06-062671.002766.002671.002738.00347100947343500
2016-06-032789.002830.002580.002765.005482001509182400
2016-06-022918.002926.002860.002872.004102001181378100
2016-06-013090.003090.002970.002984.004566001374058500
2016-05-312830.002906.002811.002897.00185200531813900
2016-05-302781.002840.002781.002834.00212200597781600
2016-05-272760.002790.002738.002774.00157300435621700
2016-05-262803.002810.002733.002754.00127000350033200
2016-05-252779.002797.002762.002778.00203400564578000
2016-05-242709.002740.002686.002720.00179900489577400
2016-05-232674.002733.002646.002719.00317500857806500
2016-05-202600.002753.002600.002675.006676001791220000
2016-05-192610.002645.002583.002600.00264500689840900
2016-05-182599.002626.002567.002610.00190500494642600
2016-05-172583.002620.002572.002616.00201100523807900
2016-05-162544.002593.002540.002567.00256800659498700
2016-05-132591.002599.002509.002525.00367700934106200
2016-05-122622.002626.002541.002575.005896001513916600
2016-05-112750.002760.002594.002648.009921002643343100
2016-05-103010.003110.002969.003080.004736001438970000
2016-05-093090.003110.003045.003055.00251300770661500
2016-05-063065.003075.003015.003050.00228700696025000
2016-05-023000.003095.003000.003085.00189100578377500
2016-04-283230.003270.003010.003135.00216300688041000
2016-04-273240.003240.003195.003210.00157000504508000
2016-04-263220.003235.003180.003220.00204800658897500
2016-04-253255.003275.003200.003230.00174500562729500
2016-04-223160.003215.003120.003215.00282400898793000
2016-04-213180.003195.003130.003195.00252000800170000
2016-04-203095.003150.003080.003110.003393001057137500
2016-04-193070.003095.003060.003090.00253300779296500
2016-04-182894.002990.002883.002976.00295900876754300
2016-04-153020.003065.003000.003055.00186400566690000
2016-04-143010.003075.002992.003065.00326300992836300
2016-04-132909.002975.002901.002963.00254000749464100
2016-04-122846.002897.002808.002880.00309200886842900
2016-04-112800.002855.002747.002846.003649001028544300
2016-04-082618.002870.002611.002831.006554001815644800
2016-04-072654.002731.002618.002657.00310100828278100
2016-04-062555.002643.002548.002623.004421001155573900
2016-04-052600.002651.002530.002540.005206001334567600
2016-04-042655.002701.002597.002622.00272300716473900
2016-04-012767.002789.002658.002664.00272700735611800
2016-03-312795.002863.002765.002816.00340000959492000
2016-03-302868.002874.002740.002742.005018001388953500
2016-03-292895.002942.002881.002903.00203700591617600
2016-03-282897.002932.002883.002932.00256500746262300
2016-03-252887.002899.002849.002881.00212500611002500
2016-03-242950.002989.002880.002891.00258500749787300
2016-03-233010.003030.002955.002967.00148900443618900
2016-03-222949.003055.002949.003020.00188900568518000
2016-03-182892.002948.002879.002931.003517001025190600
2016-03-172932.003015.002907.002918.00282200833193400
2016-03-162992.002997.002893.002907.00297700871387000
2016-03-153055.003055.002997.003020.00103800313621300
2016-03-143045.003090.003035.003050.0093500286098000
2016-03-112924.003005.002917.002994.00209000619124400
2016-03-102923.002983.002915.002971.00196100579625800
2016-03-092925.002935.002835.002893.00196200564428000
2016-03-082974.003025.002937.002963.00175800522551200
2016-03-073035.003045.002970.002993.00188600566960400
2016-03-042968.003050.002965.003030.00262900791855600
2016-03-032998.003040.002945.002988.003601001072405300
2016-03-022957.003060.002955.003020.00235200709585200
2016-03-012992.002992.002877.002907.00331100964222300
2016-02-292991.003050.002960.002960.003388001014225500
2016-02-263040.003060.002946.002973.004342001293226800
2016-02-253005.003100.002958.003060.003334001012366600
2016-02-242950.002972.002922.002952.00287700848189000
2016-02-232983.003015.002943.002987.00281700839956400
2016-02-222923.003035.002923.002964.00236700702408400
2016-02-192953.002981.002925.002953.00309700915341800
2016-02-182956.003050.002938.002953.004082001216314100
2016-02-172900.002946.002790.002849.004816001367982200
2016-02-162988.003030.002916.002924.005955001765072400
2016-02-152950.003060.002913.003025.004344001291004500
2016-02-122775.002807.002707.002714.00334500921225700
2016-02-102899.002933.002834.002894.004803001384038100
2016-02-092977.003005.002851.002868.00292700846951600
2016-02-083100.003130.003025.003100.003889001194552000
2016-02-053140.003160.003100.003120.004212001316424000
2016-02-043330.003330.003085.003205.005698001822088000
2016-02-033610.003635.003500.003540.00166200588090000
2016-02-023760.003790.003700.003730.00200400750898000
2016-02-013850.003850.003780.003825.00205700787465000
2016-01-293680.003735.003600.003720.00259500953969500
2016-01-283595.003680.003565.003635.00192400700013500
2016-01-273600.003615.003560.003590.00183800660041000
2016-01-263460.003545.003445.003510.00185200650022000
2016-01-253565.003565.003485.003530.00194900687310000
2016-01-223475.003510.003385.003495.00267600924537000
2016-01-213295.003510.003270.003335.004407001498347500
2016-01-203355.003385.003300.003300.00193000643017000
2016-01-193365.003410.003330.003355.00176000591841000
2016-01-183385.003415.003290.003405.003175001068279000
2016-01-153405.003440.003290.003315.00112200374511500
2016-01-143325.003365.003305.003345.00192600642618000
2016-01-133345.003425.003330.003420.00152600518299500
2016-01-123380.003410.003305.003315.00181500607958000
2016-01-083415.003480.003395.003430.00214800739421500
2016-01-073550.003570.003425.003465.003377001174785000
2016-01-063645.003685.003560.003605.00189300682227500
2016-01-053680.003690.003615.003665.00172300630594500
2016-01-043820.003840.003660.003675.00192500715566000
2015-12-303895.003915.003850.003865.0063300245361500
2015-12-293870.003900.003825.003885.00110000426402000
2015-12-283850.003950.003845.003915.0084300329725500
2015-12-253850.003875.003805.003825.0070500271007000
2015-12-243890.003915.003825.003825.00120500465691000
2015-12-223830.003855.003795.003840.0073900283581500
2015-12-213810.003855.003745.003835.00217600827141500
2015-12-183760.003925.003730.003780.004140001582687500
2015-12-173750.003775.003710.003715.00217500813456500
2015-12-163650.003705.003650.003680.00116800430049000
2015-12-153710.003735.003645.003645.0097800358231000
2015-12-143645.003735.003610.003710.00190400701786500
2015-12-113685.003765.003685.003765.00149600557052500
2015-12-103665.003730.003665.003700.0087000322540000
2015-12-093755.003790.003730.003735.0097800366815000
2015-12-083920.003920.003785.003790.0088800339423500
2015-12-073905.003940.003885.003920.00140000549284000
2015-12-043840.003870.003820.003835.00103700398088500
2015-12-033935.003965.003850.003925.00210200819756500
2015-12-023795.003965.003775.003940.003039001184682500
2015-12-013715.003845.003680.003825.00188100714136500
2015-11-303660.003710.003645.003695.0083400307642000
2015-11-273685.003685.003630.003655.00111000405615000
2015-11-263720.003735.003665.003685.00133000489974000

   ※ 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