[4409 東証2部] 東邦化学工業 日足 時系列データ

[4409 東証2部] 東邦化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18752.00753.00718.00727.007100051822000
2017-12-15753.00755.00741.00752.009700073105000
2017-12-14745.00745.00738.00741.001900014076000
2017-12-13750.00750.00745.00745.00130009710000
2017-12-12735.00755.00735.00745.003500026133000
2017-12-11756.00756.00720.00724.005900043280000
2017-12-08778.00778.00750.00761.005800044022000
2017-12-07752.00784.00752.00778.007200055510000
2017-12-06781.00785.00736.00744.008700065917000
2017-12-05784.00785.00771.00783.006800052744000
2017-12-04786.00790.00777.00789.003300025968000
2017-12-01815.00819.00781.00794.003400027128000
2017-11-30810.00812.00771.00790.009000071152000
2017-11-29782.00840.00770.00810.00162000130597000
2017-11-28750.00790.00750.00777.0012900099514000
2017-11-27787.00791.00735.00749.00141000107757000
2017-11-24686.00776.00686.00742.00259000192926000
2017-11-22683.00694.00651.00676.0014500098054000
2017-11-21605.00634.00573.00624.00358000216408000
2017-11-20519.00570.00519.00570.0012800070122000
2017-11-17482.00490.00482.00490.00110005352000
2017-11-16445.00478.00441.00478.003100014158000
2017-11-15460.00460.00445.00445.00120005418000
2017-11-14485.00485.00468.00468.00180008620000
2017-11-13485.00485.00482.00485.00180008709000
2017-11-10491.00491.00482.00482.00110005346000
2017-11-09501.00504.00491.00492.00180008978000
2017-11-08510.00514.00501.00502.003200016216000
2017-11-07503.00515.00479.00510.0010100050815000
2017-11-06500.00508.00500.00504.00110005546000
2017-11-02500.00500.00499.00499.002200010999000
2017-11-01485.00500.00485.00500.002600012787000
2017-10-31489.00489.00489.00489.001000489000
2017-10-30490.00490.00485.00489.00100004877000
2017-10-27484.00485.00484.00485.0030001454000
2017-10-26480.00485.00476.00485.00100004814000
2017-10-25488.00488.00488.00488.0080003904000
2017-10-24480.00490.00480.00488.00130006321000
2017-10-23472.00484.00472.00480.002800013385000
2017-10-20485.00485.00477.00477.00190009162000
2017-10-19505.00505.00482.00485.00180008885000
2017-10-18501.00509.00500.00505.003600018154000
2017-10-17496.00501.00494.00500.002500012474000
2017-10-16488.00503.00483.00490.004200020632000
2017-10-13474.00479.00473.00478.003000014272000
2017-10-12445.00470.00445.00466.004300019518000
2017-10-11445.00445.00440.00445.00140006195000
2017-10-10440.00448.00440.00441.002500011116000
2017-10-06441.00446.00439.00439.002400010571000
2017-10-05440.00447.00436.00447.00170007523000
2017-10-04442.00449.00440.00440.00170007509000
2017-10-03450.00450.00439.00448.0090003999000
2017-10-02445.00445.00437.00445.002500011041000
2017-09-29440.00449.00440.00449.00120005379000
2017-09-28448.00452.00433.00444.004800021381000
2017-09-27443.00444.00438.00443.002500011040000
2017-09-26439.00443.00432.00443.004200018478000
2017-09-25423.00430.00419.00430.003300014049000
2017-09-22416.00417.00416.00416.0070002916000
2017-09-21430.00430.00419.00424.002400010204000
2017-09-20429.00430.00419.00422.002800011914000
2017-09-19406.00431.00398.00426.007200029824000
2017-09-15398.00398.00397.00398.00140005563000
2017-09-14393.00403.00380.00398.00240009390000
2017-09-13394.00394.00393.00393.0030001181000
2017-09-12392.00392.00382.00389.002600010137000
2017-09-11385.00392.00385.00391.0060002323000
2017-09-08381.00382.00376.00376.0090003421000
2017-09-07382.00382.00380.00380.0070002663000
2017-09-06374.00374.00370.00374.00190007089000
2017-09-05389.00389.00371.00374.00250009532000
2017-09-04395.00395.00387.00387.00130005090000
2017-09-01403.00403.00402.00403.0040001611000
2017-08-31407.00408.00399.00401.0090003630000
2017-08-30400.00401.00400.00401.0030001202000
2017-08-29400.00400.00400.00400.0030001200000
2017-08-28408.00408.00399.00400.00120004840000
2017-08-25399.00400.00399.00400.00130005191000
2017-08-24394.00395.00394.00395.0080003157000
2017-08-23385.00386.00385.00385.0030001156000
2017-08-22395.00395.00390.00390.00100003919000
2017-08-21397.00399.00395.00399.00120004767000
2017-08-18397.00404.00397.00400.0040001605000
2017-08-17398.00403.00393.00394.00250009949000
2017-08-16392.00393.00382.00393.0070002725000
2017-08-15381.00392.00378.00392.003500013410000
2017-08-14398.00398.00376.00396.00210008173000
2017-08-10393.00399.00390.00399.00140005525000
2017-08-09397.00397.00380.00387.003000011568000
2017-08-08398.00400.00395.00398.00200007963000
2017-08-07401.00401.00390.00393.004700018604000
2017-08-04385.00441.00382.00407.0019100078169000
2017-08-03375.00383.00375.00383.00120004576000
2017-08-02373.00380.00373.00376.0090003393000
2017-08-01372.00373.00372.00372.0080002979000
2017-07-31366.00368.00358.00368.0050001822000
2017-07-28384.00395.00382.00382.002800010879000
2017-07-27373.00384.00373.00384.0080003006000
2017-07-26395.00405.00381.00381.002900011464000
2017-07-25377.00388.00375.00381.005200019697000
2017-07-24361.00369.00361.00366.00170006196000
2017-07-21370.00376.00354.00359.004500016439000
2017-07-20379.00380.00370.00370.002800010511000
2017-07-19416.00420.00375.00390.0014500058033000
2017-07-18338.00412.00338.00392.00306000116899000
2017-07-14326.00333.00326.00332.00150004936000
2017-07-13325.00326.00325.00326.00190006178000
2017-07-12327.00327.00323.00325.003400011082000
2017-07-11327.00327.00326.00327.00120003922000
2017-07-10327.00327.00327.00327.001000327000
2017-07-07329.00329.00321.00322.00250008066000
2017-07-06327.00329.00327.00329.0050001639000
2017-07-05327.00327.00321.00323.00250008054000
2017-07-04327.00327.00326.00326.00110003596000
2017-07-03326.00327.00326.00327.0060001961000
2017-06-30329.00329.00325.00325.00190006211000
2017-06-29327.00333.00327.00330.00100003297000
2017-06-28328.00328.00327.00327.00130004256000
2017-06-27330.00330.00330.00330.001000330000
2017-06-26330.00330.00330.00330.002000660000
2017-06-23327.00330.00327.00328.00120003934000
2017-06-22329.00329.00329.00329.001000329000
2017-06-21330.00330.00327.00327.0050001641000
2017-06-20333.00333.00330.00330.0070002317000
2017-06-19326.00334.00326.00334.00110003655000
2017-06-16325.00325.00322.00322.0080002594000
2017-06-15323.00323.00323.00323.001000323000
2017-06-14325.00326.00325.00325.003000976000
2017-06-13330.00330.00323.00323.00100003259000
2017-06-12336.00336.00329.00330.00150005003000
2017-06-09338.00339.00334.00336.00100003366000
2017-06-08340.00340.00339.00339.0070002375000
2017-06-07339.00339.00339.00339.002000678000
2017-06-06339.00339.00339.00339.0030001017000
2017-06-05342.00342.00342.00342.0080002736000
2017-06-02345.00345.00342.00345.0090003099000
2017-06-01342.00343.00342.00343.0030001028000
2017-05-3100
2017-05-3000
2017-05-29340.00340.00333.00333.002000673000
2017-05-26340.00340.00340.00340.0060002040000
2017-05-25343.00346.00332.00334.00150005127000
2017-05-24339.00339.00337.00337.0060002028000
2017-05-23327.00327.00327.00327.0040001308000
2017-05-22320.00320.00320.00320.003000960000
2017-05-1900
2017-05-18326.00326.00326.00326.001000326000
2017-05-17328.00328.00328.00328.002000656000
2017-05-16340.00343.00325.00331.00140004711000
2017-05-15334.00340.00334.00340.00200006716000
2017-05-12313.00348.00313.00334.004500014639000
2017-05-11313.00314.00311.00313.0060001877000
2017-05-10306.00310.00306.00310.0050001544000
2017-05-09309.00310.00309.00309.00140004338000
2017-05-08310.00310.00310.00310.0050001550000
2017-05-02305.00305.00303.00303.0060001827000
2017-05-01300.00304.00300.00304.0050001504000
2017-04-28300.00305.00300.00304.00140004237000
2017-04-27291.00304.00291.00296.004700014004000
2017-04-26290.00290.00288.00288.0070002028000
2017-04-25287.00290.00287.00290.00120003451000
2017-04-24294.00294.00290.00290.00100002908000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-18288.00288.00288.00288.001000288000
2017-04-1700
2017-04-14286.00286.00286.00286.002000572000
2017-04-13287.00287.00284.00284.00130003728000
2017-04-12287.00287.00287.00287.0050001435000
2017-04-1100
2017-04-10288.00288.00285.00285.0060001713000
2017-04-07284.00290.00284.00290.003000863000
2017-04-06285.00287.00281.00287.00170004805000
2017-04-05290.00290.00290.00290.002000580000
2017-04-04295.00295.00286.00286.00120003484000
2017-04-03299.00299.00299.00299.001000299000
2017-03-31299.00299.00299.00299.0050001495000
2017-03-30295.00296.00293.00293.00110003235000
2017-03-29296.00299.00296.00299.0080002383000
2017-03-28298.00301.00297.00301.0050001491000
2017-03-27303.00303.00300.00300.0070002110000
2017-03-24307.00307.00295.00297.00220006642000
2017-03-23304.00315.00303.00303.003500010740000
2017-03-22309.00309.00297.00299.00310009422000
2017-03-21305.00315.00304.00312.006000018464000
2017-03-17288.00298.00284.00297.00340009860000
2017-03-16288.00288.00288.00288.003000864000
2017-03-1500
2017-03-14292.00293.00290.00290.00150004379000
2017-03-13291.00292.00291.00292.00130003785000
2017-03-10291.00291.00291.00291.002000582000
2017-03-09291.00291.00289.00289.0050001450000
2017-03-08291.00291.00290.00291.0070002035000
2017-03-0700
2017-03-06290.00291.00290.00291.003000871000
2017-03-03292.00292.00291.00292.0050001458000
2017-03-02288.00292.00288.00290.00140004057000
2017-03-0100
2017-02-2800
2017-02-27285.00285.00283.00283.003000851000
2017-02-24285.00285.00285.00285.0090002565000
2017-02-23285.00285.00282.00285.00120003414000
2017-02-22285.00285.00285.00285.00100002850000
2017-02-21285.00285.00285.00285.0050001425000
2017-02-20280.00284.00280.00283.00110003113000
2017-02-17280.00280.00280.00280.001000280000
2017-02-16281.00281.00281.00281.001000281000
2017-02-15278.00281.00276.00280.00230006431000
2017-02-14279.00280.00276.00277.003900010872000
2017-02-13277.00282.00276.00279.00230006401000
2017-02-10278.00278.00275.00275.0080002210000
2017-02-09275.00275.00275.00275.0040001100000
2017-02-08275.00275.00275.00275.002000550000
2017-02-07277.00277.00273.00273.0070001917000
2017-02-06279.00282.00270.00270.006900019115000
2017-02-03273.00273.00273.00273.002000546000
2017-02-02272.00272.00271.00272.00130003535000
2017-02-0100
2017-01-31274.00275.00271.00271.00320008752000
2017-01-30273.00273.00270.00270.00300008118000
2017-01-27273.00273.00270.00270.003000813000
2017-01-26271.00271.00271.00271.001000271000
2017-01-25273.00273.00269.00269.00150004081000
2017-01-24271.00271.00271.00271.001000271000
2017-01-23270.00270.00270.00270.0050001350000
2017-01-20270.00271.00270.00271.00110002973000
2017-01-19270.00270.00270.00270.001000270000
2017-01-18272.00272.00266.00266.00150004055000
2017-01-17273.00273.00272.00272.00130003540000
2017-01-1600
2017-01-13275.00277.00273.00273.00130003574000
2017-01-12276.00276.00276.00276.00150004140000
2017-01-11280.00280.00280.00280.002000560000
2017-01-10277.00279.00276.00279.0060001663000
2017-01-06278.00278.00278.00278.001000278000
2017-01-05279.00279.00273.00275.0090002487000
2017-01-04279.00279.00279.00279.003000837000
2016-12-30274.00277.00273.00275.00180004938000
2016-12-29272.00272.00272.00272.0060001632000
2016-12-28273.00273.00273.00273.003000819000
2016-12-27267.00268.00267.00267.00150004011000
2016-12-26268.00270.00268.00268.00100002689000
2016-12-22273.00274.00265.00268.00300008107000
2016-12-21272.00273.00272.00273.003000817000
2016-12-20270.00270.00270.00270.003000810000
2016-12-19270.00271.00269.00270.00130003512000
2016-12-16266.00267.00266.00267.0080002129000
2016-12-1500
2016-12-1400

   ※ 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。 

Twitter