[4634 東証1部] 東洋インキSCホールディングス 日足 時系列データ

[4634 東証1部] 東洋インキSCホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18589.00600.00583.00595.00425000252314000
2017-08-17601.00604.00597.00597.00359000215502000
2017-08-16606.00609.00599.00599.00281000169235000
2017-08-15608.00611.00601.00602.00403000243993000
2017-08-14599.00606.00598.00599.00400000240487000
2017-08-10611.00615.00607.00609.00302000184466000
2017-08-09627.00627.00608.00610.00539000331048000
2017-08-08623.00642.00623.00632.00723000458425000
2017-08-07605.00622.00604.00621.00854000524577000
2017-08-04592.00600.00588.00600.00588000350832000
2017-08-03585.00592.00583.00591.00193000113505000
2017-08-02584.00588.00577.00587.00350000204472000
2017-08-01574.00583.00574.00581.00217000125811000
2017-07-31575.00578.00573.00573.00451000259247000
2017-07-28578.00580.00574.00579.00235000135707000
2017-07-27581.00587.00579.00582.00301000175384000
2017-07-26584.00587.00576.00580.00259000150368000
2017-07-25590.00590.00582.00583.00324000190039000
2017-07-24584.00591.00583.00591.00346000203210000
2017-07-21587.00594.00586.00586.00236000138525000
2017-07-20585.00593.00585.00592.00232000136961000
2017-07-19583.00589.00583.00585.00188000110177000
2017-07-18589.00589.00583.00588.00284000166866000
2017-07-14585.00590.00584.00589.00291000170885000
2017-07-13585.00588.00579.00585.00368000214820000
2017-07-12585.00585.00578.00581.00328000190545000
2017-07-11581.00588.00581.00586.0013600079593000
2017-07-10584.00584.00577.00581.00332000192674000
2017-07-07576.00585.00576.00577.00206000119417000
2017-07-06579.00586.00579.00583.00306000178474000
2017-07-05580.00588.00578.00587.00411000239818000
2017-07-04589.00593.00575.00577.00651000377783000
2017-07-03587.00595.00586.00592.00562000332011000
2017-06-30585.00592.00583.00590.00393000231318000
2017-06-29590.00592.00586.00590.00381000224550000
2017-06-28586.00592.00586.00587.00360000212058000
2017-06-27582.00588.00582.00588.00250000146630000
2017-06-26585.00586.00581.00582.00234000136506000
2017-06-23585.00586.00582.00584.00323000188527000
2017-06-22577.00586.00577.00585.00277000161534000
2017-06-21581.00582.00577.00578.00273000158226000
2017-06-20582.00585.00581.00582.00326000190022000
2017-06-19578.00583.00575.00577.00291000168278000
2017-06-16566.00579.00566.00579.00521000299998000
2017-06-15569.00571.00564.00566.00257000145854000
2017-06-14578.00578.00573.00573.00237000136239000
2017-06-13573.00578.00571.00576.00271000155849000
2017-06-12573.00575.00570.00573.00228000130653000
2017-06-09569.00574.00566.00571.00404000230310000
2017-06-08572.00573.00568.00570.00412000234958000
2017-06-07562.00574.00559.00573.00588000334548000
2017-06-06572.00572.00562.00562.00392000221730000
2017-06-05568.00573.00561.00571.00577000327718000
2017-06-02569.00576.00566.00574.00603000344955000
2017-06-01557.00565.00557.00564.00321000180607000
2017-05-31557.00561.00557.00557.00313000174640000
2017-05-30553.00564.00552.00562.00264000147668000
2017-05-29555.00559.00552.00556.00206000114662000
2017-05-26552.00555.00550.00554.00359000198410000
2017-05-25554.00554.00550.00552.00348000192319000
2017-05-24557.00559.00551.00553.00268000148223000
2017-05-23551.00554.00548.00552.00312000171805000
2017-05-22559.00559.00554.00555.00196000109033000
2017-05-19553.00559.00550.00558.00279000154695000
2017-05-18558.00560.00553.00554.00406000225595000
2017-05-17566.00569.00564.00565.00366000207300000
2017-05-16573.00573.00567.00569.00293000166788000
2017-05-15560.00570.00560.00569.00413000234039000
2017-05-12574.00576.00566.00570.00316000179731000
2017-05-11573.00577.00570.00574.00269000154369000
2017-05-10570.00578.00570.00574.00341000195988000
2017-05-09580.00581.00575.00579.00539000311650000
2017-05-08568.00579.00567.00579.00662000380972000
2017-05-02559.00561.00556.00559.00377000210582000
2017-05-01550.00554.00548.00554.00259000142798000
2017-04-28552.00552.00543.00548.00364000199244000
2017-04-27544.00552.00544.00550.00270000148413000
2017-04-26544.00548.00540.00548.00341000186037000
2017-04-25535.00540.00532.00539.00328000175982000
2017-04-24539.00539.00525.00535.00254000135619000
2017-04-21530.00533.00528.00531.00335000177852000
2017-04-20517.00525.00517.00523.00214000111811000
2017-04-19512.00522.00512.00518.00366000189716000
2017-04-18520.00527.00516.00517.00198000102739000
2017-04-17516.00518.00512.00515.0014600075150000
2017-04-14513.00521.00510.00517.00335000173124000
2017-04-13515.00518.00513.00515.00386000198935000
2017-04-12528.00528.00521.00524.00213000111591000
2017-04-11527.00536.00527.00531.00240000127387000
2017-04-10533.00543.00529.00534.00264000140807000
2017-04-07535.00535.00528.00531.00340000180840000
2017-04-06533.00535.00525.00525.00233000122934000
2017-04-05541.00543.00534.00537.00189000101702000
2017-04-04550.00550.00539.00541.00537000291713000
2017-04-03543.00556.00542.00550.00686000377647000
2017-03-31556.00556.00536.00536.00513000278592000
2017-03-30555.00555.00549.00549.00254000140051000
2017-03-29555.00560.00552.00555.00348000193216000
2017-03-28558.00563.00557.00563.00359000201378000
2017-03-27551.00556.00550.00550.00207000114121000
2017-03-24552.00560.00546.00558.00683000378444000
2017-03-23551.00554.00548.00552.00344000189773000
2017-03-22565.00565.00552.00552.00435000242236000
2017-03-21567.00573.00566.00571.00378000215432000
2017-03-17567.00576.00567.00573.00417000238914000
2017-03-16570.00575.00567.00569.00596000339623000
2017-03-15577.00578.00570.00571.00358000204944000
2017-03-14585.00588.00582.00582.00335000195633000
2017-03-13579.00585.00577.00584.00336000195404000
2017-03-10579.00582.00575.00581.00697000403739000
2017-03-09570.00571.00566.00570.00348000197847000
2017-03-08567.00567.00562.00564.00267000150459000
2017-03-07564.00569.00561.00567.00281000159158000
2017-03-06566.00568.00563.00565.00180000101763000
2017-03-03571.00572.00565.00567.0013900078835000
2017-03-02574.00577.00570.00573.00421000241314000
2017-03-01560.00568.00556.00568.00418000235799000
2017-02-28563.00566.00558.00559.00475000266921000
2017-02-27552.00557.00546.00556.00505000279467000
2017-02-24560.00564.00553.00560.00343000192199000
2017-02-23563.00564.00555.00563.00342000191767000
2017-02-22561.00563.00556.00561.00401000224573000
2017-02-21558.00566.00558.00564.00380000214010000
2017-02-20554.00558.00552.00555.00292000162009000
2017-02-17561.00564.00556.00559.00341000191268000
2017-02-16566.00569.00562.00565.00252000142358000
2017-02-15560.00568.00556.00568.00540000305057000
2017-02-14555.00564.00553.00559.00597000333568000
2017-02-13535.00555.00535.00555.00720000395842000
2017-02-10542.00546.00526.00529.00901000479838000
2017-02-09549.00549.00543.00547.00253000138077000
2017-02-08540.00549.00540.00548.00335000182606000
2017-02-07543.00548.00541.00545.0014900081115000
2017-02-06553.00553.00545.00548.0015400084393000
2017-02-03549.00555.00548.00550.00231000127139000
2017-02-02563.00563.00547.00548.00230000127301000
2017-02-01546.00563.00545.00560.00436000243213000
2017-01-31552.00554.00546.00552.00214000117994000
2017-01-30554.00560.00548.00558.00360000199976000
2017-01-27556.00557.00553.00556.00258000143263000
2017-01-26552.00556.00549.00554.00376000208037000
2017-01-25548.00551.00547.00551.00468000257149000
2017-01-24540.00542.00537.00539.00203000109534000
2017-01-23540.00546.00536.00542.00247000133685000
2017-01-20540.00545.00538.00542.00439000238340000
2017-01-19543.00543.00540.00543.00201000108937000
2017-01-18539.00539.00531.00537.00269000144036000
2017-01-17547.00547.00538.00540.00359000194354000
2017-01-16549.00550.00544.00546.00265000144831000
2017-01-13549.00551.00547.00549.00243000133508000
2017-01-12551.00553.00547.00551.00309000170074000
2017-01-11552.00556.00551.00553.00431000238791000
2017-01-10550.00552.00545.00549.00430000236027000
2017-01-06546.00551.00544.00550.00322000176656000
2017-01-05553.00554.00548.00552.00417000229551000
2017-01-04541.00554.00540.00554.00733000402884000
2016-12-30530.00535.00527.00535.00276000146888000
2016-12-29532.00535.00529.00535.00426000226945000
2016-12-28537.00539.00536.00539.0017400093574000
2016-12-27538.00542.00536.00537.00298000160461000
2016-12-26540.00540.00536.00537.00219000117904000
2016-12-22543.00543.00536.00538.00480000258668000
2016-12-21544.00544.00537.00540.00410000221578000
2016-12-20539.00543.00537.00543.00354000191584000
2016-12-19542.00545.00539.00540.00480000259805000
2016-12-16543.00547.00540.00545.00518000281520000
2016-12-15535.00542.00535.00541.00516000277954000
2016-12-14538.00538.00531.00534.00473000252536000
2016-12-13539.00544.00536.00541.00494000266676000
2016-12-12532.00541.00531.00541.00719000385833000
2016-12-09519.00530.00519.00529.00752000395126000
2016-12-08525.00530.00521.00529.00455000239492000
2016-12-07522.00524.00519.00521.00360000187618000
2016-12-06513.00521.00512.00520.00437000225788000
2016-12-05508.00511.00504.00510.00324000164664000
2016-12-02516.00518.00511.00513.00524000269451000
2016-12-01524.00527.00518.00518.00773000404356000
2016-11-30515.00520.00513.00520.00462000239055000
2016-11-29510.00515.00508.00515.00372000190586000
2016-11-28508.00515.00503.00513.00404000205875000
2016-11-25513.00513.00507.00510.00635000323809000
2016-11-24518.00518.00508.00510.00307000156769000
2016-11-22515.00516.00508.00510.00397000203001000
2016-11-21512.00515.00511.00514.00446000229003000
2016-11-18514.00514.00509.00511.00511000261006000
2016-11-17506.00512.00505.00510.00434000220936000
2016-11-16514.00514.00506.00508.00331000168387000
2016-11-15510.00513.00505.00511.00398000202883000
2016-11-14504.00511.00502.00511.00355000180627000
2016-11-11502.00505.00495.00501.00696000348695000
2016-11-10494.00504.00488.00502.00801000399994000
2016-11-09490.00494.00462.00462.00561000265747000
2016-11-08490.00496.00489.00494.00335000165290000
2016-11-07491.00493.00488.00490.00440000215663000
2016-11-04481.00486.00476.00486.00508000244882000
2016-11-02482.00486.00481.00484.00273000131805000
2016-11-01486.00489.00483.00488.00314000152862000
2016-10-31498.00498.00485.00489.00399000195495000
2016-10-28487.00498.00486.00498.00794000392607000
2016-10-27479.00482.00477.00482.00303000145449000
2016-10-26481.00482.00478.00482.00413000198437000
2016-10-25485.00489.00484.00486.00416000202406000
2016-10-24476.00483.00476.00483.00244000116991000
2016-10-21479.00482.00477.00479.00227000108782000
2016-10-20478.00480.00475.00479.0020100096067000
2016-10-19478.00480.00475.00477.00248000118341000
2016-10-18478.00481.00477.00478.00411000196707000
2016-10-17474.00482.00473.00481.00340000162876000
2016-10-14471.00475.00469.00474.0017300081682000
2016-10-13470.00474.00468.00471.0018300086161000
2016-10-12466.00474.00466.00470.00214000100649000
2016-10-11469.00478.00469.00473.0020600097609000
2016-10-07472.00475.00471.00474.0020500096945000
2016-10-06473.00478.00473.00475.00458000217618000
2016-10-05470.00475.00469.00472.00336000158693000
2016-10-04462.00470.00458.00469.00427000199188000
2016-10-03457.00464.00456.00462.00365000168228000
2016-09-30451.00453.00446.00451.00319000143662000
2016-09-29455.00461.00452.00459.00293000134323000
2016-09-28456.00457.00446.00450.00345000155416000
2016-09-27450.00466.00449.00466.00431000198211000
2016-09-26462.00462.00457.00457.00225000103333000
2016-09-23453.00463.00447.00462.00478000218263000
2016-09-21443.00454.00438.00454.00372000166986000
2016-09-20437.00448.00437.00447.00365000162370000
2016-09-16442.00443.00437.00438.00233000102320000
2016-09-15441.00441.00433.00434.00362000157694000
2016-09-14442.00444.00440.00440.00239000105543000
2016-09-13447.00449.00443.00445.0019500086888000
2016-09-12443.00448.00441.00443.00252000111722000
2016-09-09448.00451.00447.00449.00298000133634000
2016-09-08448.00451.00446.00449.00347000155633000
2016-09-07440.00449.00440.00448.00352000156794000
2016-09-06442.00447.00442.00445.00309000137478000
2016-09-05443.00446.00442.00444.00269000119476000
2016-09-02439.00441.00436.00441.0015500068140000
2016-09-01436.00443.00436.00440.00362000159254000
2016-08-31438.00442.00436.00442.00276000121631000
2016-08-30436.00439.00433.00433.0011300049196000
2016-08-29435.00439.00431.00438.00232000101183000
2016-08-26427.00430.00423.00425.00286000121870000
2016-08-25429.00431.00426.00430.00272000116680000
2016-08-24425.00433.00425.00430.00330000141690000
2016-08-23421.00424.00419.00421.00282000118871000
2016-08-22424.00426.00420.00424.00283000119773000
2016-08-19414.00421.00414.00418.00306000127760000
2016-08-18420.00420.00412.00414.00395000164315000
2016-08-17418.00423.00417.00421.00281000118044000
2016-08-16426.00429.00419.00419.00304000128498000
2016-08-15427.00428.00423.00424.0022100093919000

   ※ 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