[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 
2016-12-02278.00278.00274.00275.00160004432000
2016-12-0100
2016-11-30278.00278.00278.00278.001000278000
2016-11-2900
2016-11-28276.00276.00276.00276.001000276000
2016-11-25278.00278.00273.00273.00120003323000
2016-11-24273.00278.00271.00275.00160004374000
2016-11-22270.00270.00270.00270.001000270000
2016-11-21270.00270.00270.00270.001000270000
2016-11-18269.00269.00269.00269.001000269000
2016-11-17265.00265.00265.00265.001000265000
2016-11-1600
2016-11-1500
2016-11-14267.00267.00263.00263.00210005594000
2016-11-11268.00268.00265.00267.0070001868000
2016-11-1000
2016-11-09266.00266.00266.00266.001000266000
2016-11-0800
2016-11-0700
2016-11-04271.00271.00271.00271.002000542000
2016-11-02265.00265.00265.00265.0040001060000
2016-11-0100
2016-10-3100
2016-10-28264.00265.00264.00265.003000794000
2016-10-27264.00264.00264.00264.001000264000
2016-10-2600
2016-10-25272.00272.00272.00272.00130003536000
2016-10-24265.00265.00265.00265.001000265000
2016-10-21263.00264.00263.00264.002000527000
2016-10-2000
2016-10-19263.00263.00262.00262.002000525000
2016-10-1800
2016-10-17258.00258.00258.00258.002000516000
2016-10-14258.00258.00258.00258.001000258000
2016-10-13262.00262.00262.00262.002000524000
2016-10-12264.00264.00260.00260.00150003956000
2016-10-11262.00264.00262.00264.002000526000
2016-10-0700
2016-10-06260.00260.00260.00260.001000260000
2016-10-05258.00259.00258.00258.00160004129000
2016-10-04260.00260.00260.00260.001000260000
2016-10-03263.00263.00256.00256.0090002321000
2016-09-3000
2016-09-2900
2016-09-28257.00259.00257.00259.002000516000
2016-09-2700
2016-09-26258.00258.00257.00257.003000773000
2016-09-23259.00261.00259.00261.00110002851000
2016-09-2100
2016-09-20255.00260.00255.00260.003000774000
2016-09-16254.00254.00254.00254.001000254000
2016-09-1500
2016-09-1400
2016-09-13250.00256.00250.00256.00140003518000
2016-09-12263.00263.00258.00258.00160004198000
2016-09-09265.00265.00263.00263.003000793000
2016-09-08264.00264.00264.00264.001000264000
2016-09-07262.00262.00262.00262.001000262000
2016-09-0600
2016-09-05262.00262.00262.00262.002000524000
2016-09-02263.00263.00262.00262.002000525000
2016-09-01260.00260.00260.00260.00220005720000
2016-08-3100
2016-08-30255.00260.00255.00260.00110002830000
2016-08-2900
2016-08-2600
2016-08-25265.00265.00260.00260.00110002908000
2016-08-2400
2016-08-23262.00262.00262.00262.001000262000
2016-08-2200
2016-08-1900
2016-08-18258.00261.00258.00261.0080002067000
2016-08-17260.00260.00260.00260.002000520000
2016-08-1600
2016-08-1500
2016-08-12262.00262.00262.00262.00180004716000
2016-08-10268.00278.00268.00278.0060001636000
2016-08-09264.00266.00264.00265.00160004235000
2016-08-08267.00267.00263.00263.00150003984000
2016-08-05267.00267.00267.00267.001000267000
2016-08-04261.00261.00261.00261.001000261000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29257.00260.00257.00260.002000517000
2016-07-28264.00264.00257.00257.00160004178000
2016-07-27265.00265.00264.00264.00200005293000
2016-07-2600
2016-07-25264.00267.00264.00266.00330008721000
2016-07-22273.00273.00272.00272.0060001636000
2016-07-21270.00274.00270.00273.0040001090000
2016-07-20264.00266.00264.00266.002000530000
2016-07-19270.00270.00263.00264.005300014265000
2016-07-15267.00270.00267.00270.0070001875000
2016-07-14269.00269.00265.00266.00240006446000
2016-07-13269.00270.00269.00270.00220005936000
2016-07-12265.00265.00265.00265.00260006890000
2016-07-11269.00273.00269.00270.00120003240000
2016-07-0800
2016-07-07267.00267.00267.00267.0040001068000
2016-07-06266.00267.00266.00267.003000799000
2016-07-05267.00268.00267.00268.0080002140000
2016-07-0400
2016-07-0100
2016-06-30268.00268.00261.00261.00110002941000
2016-06-29260.00267.00260.00266.003000793000
2016-06-2800
2016-06-2700
2016-06-24272.00272.00260.00260.00120003228000
2016-06-2300
2016-06-22260.00265.00258.00265.0050001303000
2016-06-2100
2016-06-20254.00261.00254.00260.003000775000
2016-06-1700
2016-06-16262.00263.00240.00252.00180004614000
2016-06-1500
2016-06-14263.00264.00263.00264.003000791000
2016-06-13268.00268.00263.00263.00160004283000
2016-06-10266.00269.00266.00269.0080002136000
2016-06-09268.00268.00268.00268.0050001340000
2016-06-08269.00269.00268.00268.003000805000
2016-06-0700
2016-06-06270.00270.00270.00270.001000270000
2016-06-03273.00273.00273.00273.001000273000
2016-06-02267.00267.00267.00267.001000267000
2016-06-0100
2016-05-31263.00265.00263.00265.0040001054000
2016-05-30265.00265.00265.00265.0070001855000
2016-05-2700
2016-05-26269.00269.00267.00267.00130003495000
2016-05-25267.00269.00266.00266.00130003471000
2016-05-24270.00270.00270.00270.002000540000
2016-05-2300
2016-05-20270.00270.00270.00270.002000540000
2016-05-19270.00270.00270.00270.001000270000
2016-05-18266.00266.00266.00266.001000266000
2016-05-17266.00266.00266.00266.001000266000
2016-05-16272.00272.00265.00266.0080002135000
2016-05-13266.00274.00266.00266.00100002710000
2016-05-12272.00272.00265.00266.00150004067000
2016-05-11272.00272.00272.00272.001000272000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02272.00272.00272.00272.002000544000
2016-04-28262.00267.00262.00267.002000529000
2016-04-27266.00266.00266.00266.001000266000
2016-04-2600
2016-04-25273.00273.00268.00268.00100002725000
2016-04-22270.00276.00270.00276.0050001357000
2016-04-2100
2016-04-20265.00270.00265.00270.002000535000
2016-04-1900
2016-04-18257.00263.00257.00262.003000782000
2016-04-1500
2016-04-14255.00255.00255.00255.001000255000
2016-04-1300
2016-04-12257.00257.00257.00257.00140003598000
2016-04-11255.00260.00255.00260.0040001030000
2016-04-08248.00250.00248.00250.0060001490000
2016-04-0700
2016-04-06256.00256.00256.00256.001000256000
2016-04-05262.00262.00262.00262.002000524000
2016-04-0400
2016-04-01258.00258.00258.00258.001000258000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28265.00268.00265.00267.0040001065000
2016-03-25264.00265.00264.00265.00130003433000
2016-03-24267.00268.00267.00267.00120003208000
2016-03-23267.00267.00267.00267.0050001335000
2016-03-22269.00269.00266.00266.0040001070000
2016-03-18269.00271.00269.00270.003000810000
2016-03-1700
2016-03-16271.00271.00267.00267.002000538000
2016-03-1500
2016-03-14270.00270.00270.00270.00120003240000
2016-03-11266.00270.00266.00270.003000803000
2016-03-1000
2016-03-09265.00265.00265.00265.001000265000
2016-03-08265.00265.00265.00265.001000265000
2016-03-0700
2016-03-04268.00268.00260.00267.003000795000
2016-03-03260.00264.00260.00264.0040001044000
2016-03-0200
2016-03-0100
2016-02-29263.00263.00263.00263.001000263000
2016-02-2600
2016-02-25269.00269.00269.00269.00110002959000
2016-02-24262.00263.00262.00263.002000525000
2016-02-23260.00260.00260.00260.003000780000
2016-02-22260.00260.00260.00260.002000520000
2016-02-1900
2016-02-18255.00255.00255.00255.001000255000
2016-02-17253.00253.00245.00248.00160003993000
2016-02-16252.00252.00252.00252.0050001260000
2016-02-15242.00259.00242.00252.00220005505000
2016-02-12266.00266.00266.00266.00130003458000
2016-02-1000
2016-02-09269.00269.00266.00266.003000802000
2016-02-08263.00271.00263.00271.0070001859000
2016-02-05269.00269.00269.00269.002000538000
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25269.00269.00269.00269.00110002959000
2016-01-22256.00263.00256.00263.0070001806000
2016-01-2100
2016-01-20263.00263.00263.00263.0040001052000
2016-01-1900
2016-01-18270.00270.00268.00268.0050001345000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12272.00272.00272.00272.00130003536000
2016-01-08272.00274.00270.00272.0080002175000
2016-01-07273.00273.00273.00273.001000273000
2016-01-0600
2016-01-05276.00276.00276.00276.001000276000
2016-01-04270.00270.00270.00270.001000270000
2015-12-3000
2015-12-29270.00270.00270.00270.001000270000
2015-12-28268.00268.00268.00268.00130003484000
2015-12-25275.00275.00268.00268.00140003829000
2015-12-24265.00273.00265.00272.00210005643000
2015-12-22267.00268.00267.00267.0040001070000
2015-12-21268.00268.00266.00266.002000534000
2015-12-18266.00266.00265.00266.0090002393000
2015-12-17267.00268.00267.00268.003000803000
2015-12-1600
2015-12-1500
2015-12-14274.00275.00269.00270.00200005449000
2015-12-11274.00274.00274.00274.001000274000
2015-12-10270.00277.00270.00273.00120003250000
2015-12-09279.00279.00277.00277.003000833000
2015-12-08281.00281.00280.00280.002000561000
2015-12-0700
2015-12-04284.00284.00284.00284.00120003408000
2015-12-03279.00280.00279.00280.003000838000
2015-12-02274.00275.00274.00274.0060001645000
2015-12-01274.00274.00274.00274.001000274000
2015-11-30276.00276.00271.00272.0080002182000
2015-11-27275.00275.00275.00275.0080002200000
2015-11-26272.00272.00272.00272.001000272000

   ※ 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