[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 
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
2016-08-12427.00431.00423.00430.00352000150580000
2016-08-10426.00426.00418.00423.00494000208024000
2016-08-09429.00435.00417.00424.00746000315582000
2016-08-08428.00436.00428.00436.00296000127850000
2016-08-05434.00437.00428.00428.00240000103304000
2016-08-04433.00440.00433.00434.00525000228716000
2016-08-03424.00432.00424.00429.00418000179094000
2016-08-02436.00438.00431.00432.00276000119884000
2016-08-01438.00440.00434.00439.00418000182873000
2016-07-29449.00449.00438.00448.00262000116544000
2016-07-28448.00453.00446.00449.00353000158565000
2016-07-27444.00456.00444.00454.00433000194956000
2016-07-26453.00453.00439.00439.00412000182635000
2016-07-25450.00453.00442.00452.00605000271402000
2016-07-22445.00450.00443.00447.00292000130326000
2016-07-21451.00452.00447.00450.00284000127697000
2016-07-20449.00449.00441.00446.00324000144134000
2016-07-19456.00458.00447.00449.00371000167336000
2016-07-15454.00459.00451.00454.00363000164941000
2016-07-14449.00454.00447.00451.00418000188435000
2016-07-13447.00453.00444.00446.00332000149023000
2016-07-12438.00447.00436.00439.00444000196427000
2016-07-11422.00434.00420.00431.00304000130549000
2016-07-08422.00422.00413.00413.00340000141667000
2016-07-07419.00421.00417.00419.00312000130806000
2016-07-06422.00423.00415.00419.00349000145844000
2016-07-05428.00431.00424.00431.0020900089462000
2016-07-04428.00430.00422.00430.00337000144289000
2016-07-01435.00438.00428.00430.00652000282101000
2016-06-30428.00430.00421.00427.00362000154311000
2016-06-29422.00430.00418.00422.00388000163886000
2016-06-28416.00427.00412.00421.00341000142991000
2016-06-27428.00428.00420.00422.00550000232742000
2016-06-24456.00456.00422.00426.00841000365519000
2016-06-23441.00451.00441.00448.00370000165399000
2016-06-22446.00446.00438.00441.00259000114291000
2016-06-21440.00449.00435.00446.00350000155239000
2016-06-20444.00448.00439.00439.00383000169301000
2016-06-17429.00468.00424.00441.001862000820232000
2016-06-16429.00431.00420.00421.00381000161366000
2016-06-15425.00436.00425.00431.00258000111194000
2016-06-14435.00440.00427.00430.00612000263935000
2016-06-13445.00446.00436.00436.00503000220993000
2016-06-10458.00458.00448.00451.00514000233481000
2016-06-09449.00458.00449.00458.00310000140596000
2016-06-08454.00454.00447.00453.00230000103707000
2016-06-07451.00459.00451.00454.00401000182212000
2016-06-06450.00455.00449.00452.00406000183188000
2016-06-03460.00463.00455.00458.0012200055925000
2016-06-02462.00466.00456.00456.0020700095179000
2016-06-01475.00476.00466.00468.00290000136533000
2016-05-31470.00477.00469.00475.00377000178834000
2016-05-30468.00471.00464.00471.0017100080219000
2016-05-27471.00471.00464.00467.0019900092956000
2016-05-26470.00473.00467.00471.00236000111094000
2016-05-25470.00470.00463.00467.00403000188222000
2016-05-24455.00462.00455.00459.00249000114145000
2016-05-23460.00460.00452.00455.00242000110224000
2016-05-20457.00463.00455.00460.00244000112336000
2016-05-19463.00465.00458.00460.00293000135229000
2016-05-18461.00467.00460.00464.00338000156625000
2016-05-17459.00465.00454.00465.00403000185496000
2016-05-16455.00459.00448.00459.00699000318275000
2016-05-13435.00437.00428.00428.00305000131297000
2016-05-12429.00437.00429.00436.0016800072730000
2016-05-11441.00442.00435.00437.0022400098077000
2016-05-10425.00436.00422.00436.00423000182507000
2016-05-09431.00435.00424.00425.0023300099667000
2016-05-06430.00431.00425.00426.00287000122640000
2016-05-02422.00428.00422.00428.00275000117118000
2016-04-28456.00463.00434.00440.00280000125219000
2016-04-27460.00460.00453.00454.0016400074669000
2016-04-26457.00459.00452.00456.0018300083346000
2016-04-25466.00466.00455.00460.00336000154701000
2016-04-22451.00463.00451.00462.00313000143555000
2016-04-21451.00458.00450.00457.00326000148093000
2016-04-20449.00449.00442.00444.00376000167390000
2016-04-19443.00447.00437.00444.00254000112265000
2016-04-18422.00435.00422.00431.00320000137565000
2016-04-15443.00444.00437.00441.00323000142231000
2016-04-14436.00446.00435.00446.00377000166260000
2016-04-13424.00431.00421.00429.00341000145644000
2016-04-12416.00422.00412.00419.00330000137989000
2016-04-11420.00422.00412.00417.0023700098656000
2016-04-08410.00426.00407.00423.00462000192844000
2016-04-07415.00421.00413.00418.00261000108675000
2016-04-06421.00422.00414.00416.00502000209221000
2016-04-05437.00439.00421.00422.00424000180540000
2016-04-04437.00445.00431.00440.00422000184979000
2016-04-01451.00452.00436.00437.00568000250414000
2016-03-31459.00459.00450.00451.00394000178729000
2016-03-30456.00460.00450.00456.00392000178569000
2016-03-29452.00465.00452.00458.00591000271007000
2016-03-28459.00467.00457.00467.00480000222313000
2016-03-25462.00463.00454.00458.00418000192005000
2016-03-24457.00460.00452.00460.00548000250594000
2016-03-23466.00466.00457.00460.00412000189729000
2016-03-22459.00465.00459.00465.00588000271972000
2016-03-18448.00456.00446.00453.00784000354310000
2016-03-17446.00450.00441.00448.00452000201412000
2016-03-16444.00449.00444.00444.00425000189442000
2016-03-15454.00456.00445.00447.00579000260742000
2016-03-14447.00460.00446.00457.00448000204024000
2016-03-11430.00443.00430.00440.00475000206635000
2016-03-10429.00437.00427.00436.00407000176100000
2016-03-09430.00431.00421.00425.00337000143201000
2016-03-08435.00439.00430.00435.00381000165459000
2016-03-07441.00444.00436.00436.00230000100956000
2016-03-04433.00442.00432.00440.00313000136975000
2016-03-03428.00435.00428.00433.00266000114938000
2016-03-02429.00438.00429.00433.00381000165025000
2016-03-01422.00427.00413.00416.00527000219694000
2016-02-29434.00438.00423.00423.00454000194820000
2016-02-26439.00442.00425.00426.00625000269404000
2016-02-25434.00440.00434.00438.00298000130170000
2016-02-24426.00436.00425.00431.00440000189427000
2016-02-23447.00452.00432.00433.00699000305545000
2016-02-22440.00449.00440.00447.00374000166849000
2016-02-19447.00452.00439.00444.00472000209561000
2016-02-18455.00458.00450.00453.00520000236155000
2016-02-17450.00458.00440.00447.00557000249301000
2016-02-16445.00457.00445.00450.00742000334648000
2016-02-15435.00450.00421.00448.00990000434335000
2016-02-12409.00417.00401.00403.001175000478638000
2016-02-10431.00431.00415.00421.00946000399383000
2016-02-09430.00435.00422.00423.00294000125192000
2016-02-08439.00452.00437.00449.00379000168786000
2016-02-05435.00449.00434.00447.00776000343888000
2016-02-04430.00448.00430.00443.00545000240572000
2016-02-03441.00441.00432.00435.00397000172751000
2016-02-02451.00456.00445.00448.00639000287906000
2016-02-01456.00460.00451.00455.00739000335711000
2016-01-29442.00453.00438.00451.00667000297535000
2016-01-28440.00447.00436.00442.00424000187345000
2016-01-27435.00444.00434.00443.00570000250200000
2016-01-26438.00439.00429.00430.00490000212503000
2016-01-25448.00449.00437.00445.00535000237615000
2016-01-22426.00438.00425.00436.00595000256349000
2016-01-21426.00438.00418.00418.00633000270525000
2016-01-20445.00446.00428.00429.00603000262464000
2016-01-19446.00451.00441.00445.00328000146081000
2016-01-18446.00449.00441.00447.00467000207979000
2016-01-15459.00463.00451.00456.00835000379973000
2016-01-14450.00456.00442.00454.00646000290069000
2016-01-13451.00464.00451.00458.00544000249395000
2016-01-12460.00462.00450.00450.00514000233655000
2016-01-08463.00471.00461.00469.00852000397846000
2016-01-07478.00478.00465.00466.00576000271026000
2016-01-06481.00484.00475.00481.00681000326233000
2016-01-05480.00486.00477.00483.00420000202664000
2016-01-04487.00496.00480.00481.00430000208609000
2015-12-30495.00499.00492.00495.00296000146527000
2015-12-29492.00495.00488.00493.00548000269485000
2015-12-28476.00493.00474.00491.00436000212325000
2015-12-25487.00487.00475.00477.00506000243179000
2015-12-24484.00490.00481.00482.00442000214191000
2015-12-22482.00485.00480.00483.00321000155162000
2015-12-21476.00487.00472.00486.00730000350824000
2015-12-18487.00490.00480.00483.001160000561984000
2015-12-17485.00489.00482.00487.00764000371645000
2015-12-16476.00484.00474.00484.00778000373767000
2015-12-15476.00479.00470.00471.00468000221316000
2015-12-14468.00478.00466.00477.00818000387824000
2015-12-11480.00492.00473.00474.001870000895774000
2015-12-10487.00494.00484.00488.00445000217212000
2015-12-09492.00499.00490.00492.00602000296912000
2015-12-08504.00509.00499.00501.00516000258967000
2015-12-07509.00512.00507.00508.00421000214533000
2015-12-04499.00510.00499.00508.00667000337154000
2015-12-03508.00510.00502.00509.00491000248822000

   ※ 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