[4635 東証2部] 東京インキ 日足 時系列データ

[4635 東証2部] 東京インキ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06243.00244.00238.00239.007500018074000
2016-12-05234.00246.00231.00245.007400017785000
2016-12-02236.00236.00232.00232.00180004195000
2016-12-01234.00237.00231.00236.00420009826000
2016-11-30231.00236.00230.00233.00260006058000
2016-11-29232.00235.00232.00235.00120002806000
2016-11-28231.00232.00229.00232.00230005300000
2016-11-25234.00237.00230.00231.004700010960000
2016-11-24232.00234.00230.00230.00280006476000
2016-11-22236.00236.00229.00229.006100014139000
2016-11-21240.00240.00234.00236.00250005905000
2016-11-18241.00241.00235.00236.004300010254000
2016-11-17241.00245.00240.00242.00280006771000
2016-11-16241.00246.00238.00242.0015900038668000
2016-11-15233.00245.00231.00241.0017700042397000
2016-11-14227.00234.00227.00233.00420009749000
2016-11-11222.00227.00219.00227.00180004018000
2016-11-10230.00231.00226.00226.00340007763000
2016-11-09235.00237.00216.00222.0014200032573000
2016-11-08213.00239.00212.00232.0026100060055000
2016-11-07216.00216.00208.00215.005900012521000
2016-11-04212.00217.00207.00213.005700012023000
2016-11-02219.00219.00213.00218.00400008633000
2016-11-01223.00231.00219.00219.0021200047494000
2016-10-31215.00215.00211.00212.00440009389000
2016-10-28206.00213.00206.00212.00370007761000
2016-10-27204.00207.00202.00207.00170003482000
2016-10-26203.00203.00202.00202.00140002840000
2016-10-25203.00203.00202.00203.0080001623000
2016-10-24202.00203.00202.00203.003000607000
2016-10-21200.00203.00200.00201.0070001408000
2016-10-20202.00202.00201.00201.0050001007000
2016-10-1900
2016-10-1800
2016-10-17204.00204.00203.00203.0070001424000
2016-10-1400
2016-10-13202.00204.00202.00204.002000406000
2016-10-12202.00202.00202.00202.001000202000
2016-10-11204.00204.00204.00204.001000204000
2016-10-07204.00204.00204.00204.0090001836000
2016-10-06202.00203.00202.00203.0090001821000
2016-10-05201.00201.00201.00201.0090001809000
2016-10-04199.00200.00199.00200.002000399000
2016-10-03202.00202.00199.00199.005000999000
2016-09-30197.00202.00197.00202.002000399000
2016-09-29202.00202.00202.00202.001000202000
2016-09-28202.00202.00202.00202.003000606000
2016-09-27203.00203.00200.00200.00210004210000
2016-09-26203.00203.00203.00203.0070001421000
2016-09-23200.00203.00200.00203.0050001008000
2016-09-21200.00200.00200.00200.00250005000000
2016-09-20200.00202.00199.00200.00170003405000
2016-09-16198.00200.00198.00200.00100001992000
2016-09-15200.00200.00200.00200.002000400000
2016-09-14197.00197.00197.00197.001000197000
2016-09-1300
2016-09-12197.00197.00197.00197.003000591000
2016-09-09198.00198.00198.00198.001000198000
2016-09-08198.00198.00198.00198.001000198000
2016-09-07199.00199.00198.00198.00110002188000
2016-09-06199.00200.00197.00199.00140002786000
2016-09-05198.00198.00198.00198.001000198000
2016-09-02198.00198.00198.00198.001000198000
2016-09-01196.00197.00196.00197.00100001961000
2016-08-31194.00196.00194.00196.004000779000
2016-08-30194.00195.00194.00194.003000583000
2016-08-29197.00198.00197.00198.004000790000
2016-08-26197.00197.00197.00197.005000985000
2016-08-25194.00196.00194.00196.004000781000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18195.00196.00195.00196.003000586000
2016-08-1700
2016-08-16193.00193.00190.00191.00100001916000
2016-08-15197.00197.00193.00193.0070001364000
2016-08-12199.00199.00197.00197.003000593000
2016-08-10197.00197.00197.00197.002000394000
2016-08-09200.00204.00199.00199.00150003015000
2016-08-08194.00204.00194.00196.00280005501000
2016-08-05191.00194.00191.00193.0080001542000
2016-08-04191.00191.00191.00191.0080001528000
2016-08-0300
2016-08-02191.00191.00191.00191.004000764000
2016-08-01189.00195.00189.00195.0070001339000
2016-07-29187.00190.00187.00190.0080001504000
2016-07-28192.00192.00192.00192.001000192000
2016-07-27193.00194.00193.00193.0070001352000
2016-07-26199.00199.00199.00199.00220004378000
2016-07-25194.00199.00193.00199.00170003319000
2016-07-22193.00193.00193.00193.001000193000
2016-07-21192.00193.00192.00193.00110002113000
2016-07-2000
2016-07-19192.00192.00192.00192.001000192000
2016-07-15191.00191.00191.00191.004000764000
2016-07-14188.00192.00188.00189.0090001703000
2016-07-13191.00191.00191.00191.001000191000
2016-07-12191.00191.00191.00191.005000955000
2016-07-11189.00189.00188.00189.0090001695000
2016-07-08200.00202.00189.00189.00400007894000
2016-07-07192.00192.00189.00190.00390007480000
2016-07-06189.00189.00187.00189.00160003011000
2016-07-05189.00191.00188.00190.00100001894000
2016-07-04188.00191.00188.00191.005000945000
2016-07-01188.00189.00188.00189.003000565000
2016-06-30184.00190.00184.00189.00100001881000
2016-06-29180.00182.00180.00182.002000362000
2016-06-28180.00180.00180.00180.00110001980000
2016-06-27178.00178.00175.00176.00160002825000
2016-06-24183.00185.00176.00177.00200003596000
2016-06-23181.00181.00181.00181.004000724000
2016-06-2200
2016-06-2100
2016-06-20183.00183.00183.00183.00500009150000
2016-06-17180.00182.00180.00182.003000543000
2016-06-16186.00186.00180.00181.00140002560000
2016-06-15186.00186.00186.00186.00130002418000
2016-06-14189.00189.00186.00187.0070001312000
2016-06-13190.00190.00189.00189.0070001325000
2016-06-1000
2016-06-09191.00191.00191.00191.001000191000
2016-06-08192.00192.00192.00192.00100001920000
2016-06-07193.00193.00193.00193.00100001930000
2016-06-06189.00193.00189.00193.0060001149000
2016-06-03190.00190.00190.00190.0060001140000
2016-06-02192.00192.00192.00192.001000192000
2016-06-01192.00192.00192.00192.003000576000
2016-05-3100
2016-05-3000
2016-05-27190.00193.00190.00193.003000575000
2016-05-26193.00193.00188.00189.00160003047000
2016-05-25191.00192.00191.00192.005000957000
2016-05-24192.00192.00191.00191.00400007642000
2016-05-23190.00190.00189.00190.0070001325000
2016-05-20190.00190.00190.00190.0070001330000
2016-05-19190.00190.00190.00190.003000570000
2016-05-18190.00190.00189.00190.00100001897000
2016-05-17189.00190.00189.00190.00100001899000
2016-05-16189.00190.00183.00186.00480008954000
2016-05-13196.00197.00190.00190.00220004275000
2016-05-12197.00197.00197.00197.00110002167000
2016-05-11200.00200.00200.00200.001000200000
2016-05-10199.00199.00199.00199.001000199000
2016-05-09204.00204.00200.00200.00190003872000
2016-05-06195.00200.00195.00200.004000791000
2016-05-02194.00198.00193.00198.0060001175000
2016-04-28196.00196.00194.00194.00160003121000
2016-04-27195.00197.00195.00196.00170003328000
2016-04-26199.00199.00199.00199.0060001194000
2016-04-25200.00202.00199.00201.00100002004000
2016-04-22199.00200.00199.00200.003000598000
2016-04-21198.00199.00198.00198.004000794000
2016-04-20196.00198.00195.00197.0060001178000
2016-04-19195.00195.00195.00195.001000195000
2016-04-18192.00192.00192.00192.0060001152000
2016-04-15198.00198.00198.00198.003000594000
2016-04-14198.00198.00198.00198.0070001386000
2016-04-13195.00195.00195.00195.004000780000
2016-04-1200
2016-04-11192.00192.00192.00192.001000192000
2016-04-0800
2016-04-07196.00196.00191.00192.00160003115000
2016-04-06193.00195.00191.00195.00120002324000
2016-04-05197.00197.00195.00195.004000784000
2016-04-04198.00198.00198.00198.003000594000
2016-04-01197.00198.00195.00198.0060001182000
2016-03-31197.00197.00196.00197.0070001377000
2016-03-30198.00198.00197.00197.003000593000
2016-03-29198.00198.00195.00198.00130002570000
2016-03-28201.00201.00200.00200.0090001807000
2016-03-25200.00201.00200.00201.0060001201000
2016-03-24200.00201.00200.00200.0070001401000
2016-03-23201.00202.00201.00202.00170003418000
2016-03-22200.00200.00200.00200.001000200000
2016-03-1800
2016-03-17200.00200.00199.00199.0070001399000
2016-03-1600
2016-03-15200.00200.00200.00200.0070001400000
2016-03-14202.00205.00202.00204.0080001628000
2016-03-11199.00200.00199.00200.003000598000
2016-03-1000
2016-03-09201.00201.00201.00201.0090001809000
2016-03-08201.00203.00199.00203.0070001403000
2016-03-07205.00205.00200.00202.00160003258000
2016-03-04200.00204.00200.00204.0050001013000
2016-03-03202.00202.00202.00202.003000606000
2016-03-02200.00201.00200.00201.0060001203000
2016-03-01198.00199.00198.00199.002000397000
2016-02-29199.00199.00195.00198.0070001377000
2016-02-26199.00199.00199.00199.0080001592000
2016-02-25196.00198.00196.00198.0080001574000
2016-02-24197.00197.00195.00195.004000782000
2016-02-23197.00197.00197.00197.001000197000
2016-02-22198.00198.00195.00197.004000786000
2016-02-19199.00200.00196.00196.0070001382000
2016-02-18192.00198.00192.00197.00260005041000
2016-02-17195.00195.00195.00195.001000195000
2016-02-16195.00199.00195.00199.0070001377000
2016-02-15198.00198.00192.00196.00140002728000
2016-02-12190.00192.00186.00189.00260004910000
2016-02-10196.00196.00192.00192.00260005054000
2016-02-09198.00200.00197.00197.00150002969000
2016-02-08202.00215.00202.00203.00280005745000
2016-02-05201.00201.00199.00200.00150003003000
2016-02-04205.00208.00205.00208.002000413000
2016-02-03210.00210.00206.00206.004000836000
2016-02-02210.00212.00210.00210.00120002524000
2016-02-01206.00212.00204.00206.00140002894000
2016-01-29201.00203.00201.00203.003000605000
2016-01-2800
2016-01-27201.00201.00201.00201.001000201000
2016-01-26203.00203.00199.00199.0080001619000
2016-01-25200.00202.00199.00202.00100001997000
2016-01-22198.00198.00196.00198.00140002760000
2016-01-21197.00199.00196.00196.00130002558000
2016-01-20200.00200.00195.00195.00160003163000
2016-01-19200.00203.00200.00201.00110002206000
2016-01-18200.00200.00196.00199.00400007898000
2016-01-15211.00211.00204.00204.00170003498000
2016-01-14212.00212.00206.00207.006100012784000
2016-01-13212.00215.00212.00212.0060001282000
2016-01-12223.00223.00209.00209.00270005771000
2016-01-08221.00222.00221.00222.00190004216000
2016-01-07225.00225.00224.00224.00340007647000
2016-01-06224.00226.00224.00226.0080001798000
2016-01-05222.00225.00222.00224.0090002015000
2016-01-04224.00224.00224.00224.001000224000
2015-12-30222.00225.00222.00225.00110002462000
2015-12-29218.00220.00218.00220.003000657000
2015-12-28216.00217.00216.00217.006400013827000
2015-12-25215.00215.00213.00215.00150003216000
2015-12-24220.00220.00215.00215.00200004357000
2015-12-22218.00219.00217.00218.00190004143000
2015-12-21221.00222.00219.00220.006700014795000
2015-12-18223.00224.00222.00222.00220004904000
2015-12-17223.00225.00223.00225.0080001788000
2015-12-16230.00230.00221.00225.007000015693000
2015-12-15227.00228.00225.00226.005800013134000
2015-12-14226.00226.00225.00226.005100011508000
2015-12-11226.00227.00226.00227.00320007233000
2015-12-10226.00228.00224.00226.00340007660000
2015-12-09230.00230.00227.00227.00160003673000
2015-12-08227.00229.00225.00227.00200004526000
2015-12-07233.00233.00226.00226.00240005540000
2015-12-04223.00225.00223.00225.0060001343000
2015-12-03224.00224.00223.00223.0090002011000
2015-12-02225.00225.00224.00224.0070001571000
2015-12-01221.00224.00221.00224.00150003333000
2015-11-30222.00222.00221.00221.00380008416000

   ※ 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