[4614 東証1部] トウペ 日足 時系列データ

[4614 東証1部] トウペ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-26138.00143.00138.00143.00480006656000
2013-07-25137.00143.00137.00142.00530007462000
2013-07-24137.00138.00136.00138.00400005456000
2013-07-23138.00138.00136.00136.00230003143000
2013-07-22136.00139.00136.00137.00270003727000
2013-07-19136.00140.00136.00138.00570007933000
2013-07-18139.00140.00138.00139.00540007498000
2013-07-17142.00142.00138.00139.004000557000
2013-07-16141.00142.00140.00142.00260003667000
2013-07-12136.00142.00136.00142.00400005518000
2013-07-11140.00142.00139.00140.00350004919000
2013-07-10141.00144.00140.00140.00170002413000
2013-07-09140.00141.00139.00141.00440006167000
2013-07-08140.00141.00137.00137.00640008822000
2013-07-05137.00144.00137.00144.00210002954000
2013-07-04138.00141.00137.00141.005000692000
2013-07-03140.00141.00137.00139.00210002936000
2013-07-02140.00140.00137.00140.00330004581000
2013-07-01145.00145.00138.00145.00190002724000
2013-06-28135.00145.00135.00142.0016600023363000
2013-06-27125.00134.00125.00134.00680008742000
2013-06-26132.00135.00132.00135.00390005228000
2013-06-25135.00135.00132.00134.00190002527000
2013-06-24132.00140.00132.00135.0012200016606000
2013-06-21126.00128.00125.00126.00200002531000
2013-06-20124.00124.00124.00124.005000620000
2013-06-19122.00126.00122.00124.00430005340000
2013-06-18122.00122.00121.00121.007000852000
2013-06-17114.00121.00114.00121.00150001769000
2013-06-14125.00125.00118.00119.00400004886000
2013-06-13131.00133.00119.00119.00440005422000
2013-06-12125.00131.00123.00128.00350004409000
2013-06-11125.00130.00125.00130.00360004555000
2013-06-10118.00126.00118.00125.00140001744000
2013-06-07119.00119.00110.00111.00490005710000
2013-06-06120.00126.00120.00122.00140001699000
2013-06-05123.00128.00121.00127.00370004653000
2013-06-04126.00126.00122.00125.00230002857000
2013-06-03123.00127.00123.00125.00150001872000
2013-05-31131.00131.00115.00128.00580007293000
2013-05-30136.00136.00130.00132.00360004755000
2013-05-29135.00142.00133.00138.0013400018289000
2013-05-28133.00137.00130.00133.0023100030452000
2013-05-27144.00188.00130.00130.00796000116768000
2013-05-24133.00144.00133.00139.008400011733000
2013-05-23150.00150.00132.00132.00610008583000
2013-05-22144.00151.00144.00150.00570008519000
2013-05-21148.00151.00143.00145.00480007007000
2013-05-20138.00159.00137.00145.0027000039603000
2013-05-17130.00140.00130.00138.0016200022211000
2013-05-16139.00140.00134.00135.00320004370000
2013-05-15133.00140.00133.00138.0010900014904000
2013-05-14134.00134.00132.00133.00160002132000
2013-05-13131.00137.00131.00134.007600010234000
2013-05-10132.00138.00131.00132.0017400023099000
2013-05-09125.00139.00124.00129.0053300068475000
2013-05-08125.00125.00124.00125.00100001242000
2013-05-07125.00125.00124.00124.0090001119000
2013-05-02124.00125.00124.00124.00530006574000
2013-05-01124.00125.00124.00124.00200002482000
2013-04-30126.00129.00124.00124.0010200012743000
2013-04-26125.00126.00124.00124.00320003978000
2013-04-25125.00125.00124.00124.00310003860000
2013-04-24126.00126.00124.00125.007000878000
2013-04-23126.00126.00125.00125.00220002765000
2013-04-22124.00125.00124.00125.00160001988000
2013-04-19124.00124.00124.00124.003000372000
2013-04-18124.00124.00124.00124.0090001116000
2013-04-17124.00126.00124.00126.0080001001000
2013-04-16126.00126.00124.00124.00100001247000
2013-04-15124.00126.00124.00126.008000996000
2013-04-12126.00126.00124.00124.004000500000
2013-04-11126.00126.00126.00126.004000504000
2013-04-10124.00126.00124.00126.0090001123000
2013-04-09126.00126.00124.00124.00320003988000
2013-04-08124.00125.00124.00125.00270003356000
2013-04-05124.00125.00124.00124.00260003231000
2013-04-04124.00125.00124.00125.00250003108000
2013-04-03124.00125.00124.00124.00150001861000
2013-04-02125.00125.00124.00124.00180002233000
2013-04-01124.00124.00124.00124.00380004712000
2013-03-29123.00125.00123.00124.00320003964000
2013-03-28124.00125.00124.00125.008000998000
2013-03-27125.00126.00124.00124.00130001620000
2013-03-26125.00126.00125.00126.00160002008000
2013-03-25125.00126.00125.00125.008600010762000
2013-03-22123.00126.00123.00123.0022300027762000
2013-03-21123.00124.00123.00124.00420005180000
2013-03-19124.00124.00123.00123.00140001724000
2013-03-18123.00124.00123.00124.00660008166000
2013-03-15124.00125.00123.00125.0046100057162000
2013-03-14124.00125.00124.00124.0039600049105000
2013-03-13125.00125.00124.00124.00370004593000
2013-03-12124.00124.00124.00124.0017900022196000
2013-03-11124.00125.00124.00124.0012600015628000
2013-03-08124.00124.00124.00124.0014900018476000
2013-03-07124.00125.00124.00124.0017000021089000
2013-03-06124.00124.00124.00124.00730009052000
2013-03-05124.00125.00124.00124.0028000034935000
2013-03-04124.00125.00124.00124.0016300020221000
2013-03-01125.00125.00124.00124.0012800015925000
2013-02-28124.00125.00124.00124.0024100029892000
2013-02-27124.00125.00124.00125.0012900016010000
2013-02-26125.00125.00124.00124.0012000014921000
2013-02-25124.00125.00124.00125.0028100034882000
2013-02-22124.00124.00124.00124.00670008308000
2013-02-21124.00125.00124.00124.009800012165000
2013-02-20124.00125.00124.00124.0015000018602000
2013-02-19124.00125.00124.00125.0014800018374000
2013-02-18124.00125.00124.00124.0044600055307000
2013-02-15124.00125.00124.00124.0060400074902000
2013-02-14124.00124.00124.00124.0052200064728000
2013-02-13124.00124.00124.00124.0060700075268000
2013-02-12124.00125.00124.00124.00833000103304000
2013-02-08125.00125.00124.00124.001613000200208000
2013-02-07125.00125.00124.00124.003025000375595000
2013-02-06121.00124.00119.00122.0075700091636000
2013-02-05118.00120.00116.00118.0058000068317000
2013-02-04112.00122.00112.00118.002033000239410000
2013-02-01109.00112.00107.00109.0051300056148000
2013-01-31108.00110.00107.00108.0015600016773000
2013-01-30106.00108.00105.00108.0025000026678000
2013-01-29105.00108.00105.00106.0034200036235000
2013-01-28107.00107.00104.00104.0020700021825000
2013-01-25109.00109.00105.00105.0051900055052000
2013-01-24109.00109.00104.00107.0054200057457000
2013-01-23113.00116.00109.00111.0079400088843000
2013-01-22123.00142.00109.00112.0082250001049584000
2013-01-21100.00105.00100.00103.0012900013254000
2013-01-18102.00102.00100.00101.00610006155000
2013-01-1799.00100.0098.00100.0020300020060000
2013-01-16104.00106.00100.00100.0026200026989000
2013-01-15107.00107.00103.00104.0045500047856000
2013-01-11108.00108.00106.00107.0025300027043000
2013-01-10104.00111.00103.00108.0086400092268000
2013-01-09103.00103.00101.00103.0023200023747000
2013-01-08102.00105.00100.00105.0016100016358000
2013-01-0798.00105.0093.00102.001039000104005000
2013-01-0497.0097.0093.0097.0037300035498000
2012-12-2898.00105.0094.0095.0077600075515000
2012-12-2793.0096.0093.0096.0033500031680000
2012-12-2692.0093.0090.0091.0017200015667000
2012-12-2592.0092.0091.0092.0019900018207000
2012-12-2191.0092.0089.0092.0027800025284000
2012-12-2089.0091.0087.0090.0028400025237000
2012-12-1987.0089.0085.0089.0023100019899000
2012-12-1888.0088.0086.0087.0014000012083000
2012-12-1784.0089.0084.0087.0042800037174000
2012-12-1483.0084.0083.0084.00730006076000
2012-12-1384.0084.0083.0084.001030008642000
2012-12-1284.0084.0083.0084.00350002916000
2012-12-1185.0085.0083.0084.00140001178000
2012-12-1086.0086.0084.0084.0014600012321000
2012-12-0786.0086.0085.0086.0014700012541000
2012-12-0684.0086.0083.0086.0012500010580000
2012-12-0583.0085.0083.0084.00960007996000
2012-12-0485.0085.0082.0083.001030008585000
2012-12-0382.0085.0082.0084.00500004163000
2012-11-3085.0085.0083.0083.0012600010541000
2012-11-2981.0084.0080.0083.0012500010295000
2012-11-2884.0085.0080.0081.0027700022750000
2012-11-2783.0084.0081.0083.0017300014298000
2012-11-2682.0083.0081.0083.0024000019702000
2012-11-2281.0082.0080.0082.001120008990000
2012-11-2181.0081.0079.0079.0014400011506000
2012-11-2078.0081.0077.0080.0031400024992000
2012-11-1979.0079.0077.0077.00770006006000
2012-11-1677.0078.0077.0078.00720005555000
2012-11-1575.0077.0075.0077.00580004453000
2012-11-1474.0075.0074.0074.00320002387000
2012-11-1377.0077.0074.0076.0015200011420000
2012-11-1278.0078.0076.0076.00640004935000
2012-11-0977.0078.0076.0077.001070008239000
2012-11-0877.0078.0076.0078.0014200010948000
2012-11-0777.0081.0075.0078.0037300028971000
2012-11-0677.0077.0075.0076.00560004256000
2012-11-0578.0078.0076.0077.00960007341000
2012-11-0276.0077.0076.0077.00650004966000
2012-11-0176.0077.0075.0076.00270002051000
2012-10-3176.0077.0074.0077.001270009588000
2012-10-3078.0078.0076.0076.00980007532000
2012-10-2979.0080.0077.0077.00380002983000
2012-10-2680.0080.0078.0079.0015500012185000
2012-10-2584.0084.0078.0079.0054800044222000
2012-10-2474.0082.0074.0077.001314000103492000
2012-10-2374.0075.0073.0074.00680005031000
2012-10-2273.0074.0073.0074.00720005293000
2012-10-1971.0074.0071.0074.001220008828000
2012-10-1872.0072.0071.0071.00400002873000
2012-10-1769.0072.0069.0072.00570004029000
2012-10-1669.0070.0069.0070.00860005935000
2012-10-1569.0069.0069.0069.006000414000
2012-10-1270.0070.0068.0070.00820005670000
2012-10-1170.0070.0069.0070.00360002506000
2012-10-1070.0070.0069.0069.0014000974000
2012-10-0971.0071.0070.0070.00270001909000
2012-10-0571.0072.0070.0071.00780005566000
2012-10-0470.0070.0068.0070.00970006718000
2012-10-0371.0072.0070.0070.00760005355000
2012-10-0271.0072.0071.0071.00430003055000
2012-10-0173.0073.0071.0071.00860006163000
2012-09-2872.0073.0071.0073.00920006594000
2012-09-2772.0073.0072.0072.001050007561000
2012-09-2674.0075.0073.0073.00460003390000
2012-09-2574.0076.0073.0076.00490003633000
2012-09-2473.0073.0072.0073.00420003051000
2012-09-2174.0075.0074.0074.00660004901000
2012-09-2077.0078.0074.0074.001170008851000
2012-09-1979.0079.0076.0077.001020007888000
2012-09-1877.0081.0076.0078.0023900018532000
2012-09-1473.0075.0073.0075.001000007393000
2012-09-1372.0073.0072.0072.00970007012000
2012-09-1270.0082.0070.0074.0067900051845000
2012-09-1171.0071.0069.0069.00340002385000
2012-09-1071.0071.0070.0071.00160001132000
2012-09-0772.0072.0070.0070.00270001915000
2012-09-0670.0071.0069.0070.00320002241000
2012-09-0571.0071.0070.0070.00410002884000
2012-09-0472.0072.0071.0071.00250001780000
2012-09-0371.0072.0071.0072.00190001354000
2012-08-3171.0071.0070.0071.00470003305000
2012-08-3071.0072.0071.0071.00270001918000
2012-08-2972.0072.0071.0071.00580004164000
2012-08-2871.0072.0071.0072.00380002718000
2012-08-2773.0073.0072.0072.00560004041000
2012-08-2472.0073.0072.0072.00550003979000
2012-08-2373.0074.0072.0072.0021100015345000
2012-08-2276.0077.0074.0074.001020007656000
2012-08-2178.0078.0076.0076.00770005930000
2012-08-2077.0078.0076.0078.0015600012049000
2012-08-1776.0078.0075.0076.00880006711000
2012-08-1675.0075.0075.0075.00350002625000
2012-08-1575.0075.0074.0075.00840006248000
2012-08-1473.0077.0073.0075.0015200011402000
2012-08-1371.0072.0070.0072.0016700011902000
2012-08-1077.0077.0073.0073.00500003713000
2012-08-0975.0076.0074.0076.00310002332000
2012-08-0872.0074.0071.0074.00340002452000
2012-08-0773.0073.0070.0071.00650004640000
2012-08-0673.0074.0072.0072.00160001169000
2012-08-0374.0074.0072.0072.00180001309000
2012-08-0274.0075.0074.0075.00180001334000
2012-08-0175.0076.0075.0076.006000452000
2012-07-3174.0078.0074.0076.00350002671000
2012-07-3076.0076.0075.0076.00360002715000
2012-07-2775.0075.0073.0074.00220001624000
2012-07-2672.0074.0071.0074.00330002377000
2012-07-2573.0073.0070.0072.00690004927000
2012-07-2473.0073.0072.0072.00470003418000
2012-07-2376.0076.0074.0074.00480003580000

   ※ 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