[4636 東証1部] T&K TOKA 日足 時系列データ

[4636 東証1部] T&K TOKA (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-261068.001091.001068.001091.001180012791700
2017-04-251060.001071.001056.001068.001500015952100
2017-04-241054.001054.001042.001050.001650017325400
2017-04-211023.001039.001020.001034.001070011052200
2017-04-201012.001029.001012.001023.003080031463800
2017-04-191007.001020.001004.001009.003500035396600
2017-04-181023.001026.001018.001021.001680017166400
2017-04-171002.001031.001002.001023.002510025514700
2017-04-141004.001004.00993.001002.001780017820100
2017-04-13992.001006.00979.001000.002530025215200
2017-04-12998.001003.00991.00997.002290022848800
2017-04-111004.001019.001004.001014.001290013084200
2017-04-101013.001023.001008.001012.001530015510400
2017-04-071000.001022.001000.001011.002530025658400
2017-04-061023.001024.00994.00999.002220022345900
2017-04-051024.001032.001020.001025.001080011069300
2017-04-041057.001057.001024.001037.001650017185200
2017-04-031067.001074.001055.001055.002100022320900
2017-03-311093.001095.001060.001060.002310024805100
2017-03-301086.001097.001079.001093.001180012877700
2017-03-291099.001099.001072.001092.004610050251000
2017-03-281080.001106.001077.001103.00104100113250900
2017-03-271080.001088.001068.001076.004120044381200
2017-03-241087.001094.001083.001088.001810019686900
2017-03-231083.001089.001081.001084.001610017451100
2017-03-221100.001101.001082.001083.002500027339100
2017-03-211110.001121.001105.001119.003030033744200
2017-03-171117.001118.001108.001110.001970021931800
2017-03-161101.001121.001100.001121.001840020418800
2017-03-151125.001125.001103.001108.002610029121600
2017-03-141143.001143.001111.001118.002340026476900
2017-03-131130.001130.001115.001128.003720041834100
2017-03-101105.001111.001097.001110.002850031519800
2017-03-091085.001086.001081.001086.00930010077800
2017-03-081091.001095.001082.001083.001350014665300
2017-03-071095.001095.001088.001091.001080011800300
2017-03-061090.001110.001090.001095.002820030871300
2017-03-031100.001101.001095.001099.001170012858500
2017-03-021108.001109.001091.001100.003040033544600
2017-03-011100.001100.001085.001097.0062006790800
2017-02-281110.001117.001088.001090.001920021130300
2017-02-271097.001113.001097.001103.001470016211700
2017-02-241119.001119.001107.001113.001700018943300
2017-02-231118.001118.001101.001114.001480016455800
2017-02-221115.001120.001107.001113.001240013798800
2017-02-211109.001133.001091.001109.003390037658700
2017-02-201079.001082.001060.001082.002070022208200
2017-02-171079.001092.001079.001092.0056006093200
2017-02-161095.001095.001077.001082.00970010538300
2017-02-151100.001100.001085.001099.001070011746100
2017-02-141096.001101.001085.001094.0090009872300
2017-02-131090.001105.001087.001098.001740019060400
2017-02-101050.001081.001037.001080.001530016327800
2017-02-091050.001050.001036.001037.0087009069700
2017-02-081042.001057.001042.001050.0078008169500
2017-02-071040.001049.001032.001042.0059006157300
2017-02-061054.001060.001039.001048.001010010609400
2017-02-031030.001046.001010.001014.0086008815700
2017-02-021037.001051.001032.001034.0075007791600
2017-02-011031.001048.001031.001041.0074007692700
2017-01-311052.001053.001039.001039.0064006681800
2017-01-301060.001061.001052.001057.001040010997000
2017-01-271066.001068.001056.001058.0084008913000
2017-01-261050.001063.001044.001059.001010010655100
2017-01-251067.001067.001015.001037.0093009781200
2017-01-241041.001053.001035.001047.0076007952000
2017-01-231034.001050.001034.001042.0087009082600
2017-01-201037.001050.001028.001046.0084008751000
2017-01-191033.001038.001020.001037.0085008762600
2017-01-181020.001037.00977.001016.001520015410400
2017-01-171028.001048.001022.001022.0088009051100
2017-01-161054.001054.001035.001043.0064006666600
2017-01-131043.001055.001041.001054.001120011730100
2017-01-121065.001065.001040.001055.001000010519000
2017-01-111064.001067.001043.001060.0090009525400
2017-01-101060.001072.001050.001063.001310013923600
2017-01-061050.001066.001050.001064.001690017923600
2017-01-051060.001074.001059.001069.001860019847700
2017-01-041019.001061.001019.001060.002580026936500
2016-12-301023.001024.001007.001023.001230012517700
2016-12-291033.001036.001019.001027.002060021171500
2016-12-281016.001035.001016.001035.001170012044900
2016-12-271010.001020.001006.001011.001980020030500
2016-12-261029.001030.001009.001009.001740017737100
2016-12-221029.001030.001015.001030.002250023095900
2016-12-211030.001030.001004.001012.0096009754500
2016-12-201010.001024.001010.001024.001650016809900
2016-12-191011.001015.00999.001007.0099009958500
2016-12-161000.001019.001000.001009.001010010197200
2016-12-15992.001007.00987.001000.001590015868300
2016-12-141008.001013.00948.00986.002740026890500
2016-12-13993.001009.00991.001008.002420024225600
2016-12-121008.001010.00978.00986.002190021729400
2016-12-09965.00999.00964.00999.003430033672500
2016-12-08962.00966.00953.00965.001790017198400
2016-12-07935.00949.00935.00948.001490014061400
2016-12-06963.00963.00934.00935.001850017390500
2016-12-05955.00955.00946.00951.001260011979600
2016-12-02950.00960.00948.00950.001330012664800
2016-12-01973.00975.00962.00965.001360013174500
2016-11-30964.00969.00962.00965.0070006751700
2016-11-29971.00976.00963.00969.001920018573300
2016-11-28974.00977.00965.00971.001490014454800
2016-11-25974.00978.00970.00974.001370013346200
2016-11-24983.00983.00968.00972.0070006825000
2016-11-22996.00996.00970.00973.001280012502700
2016-11-21996.00997.00988.00994.0058005762500
2016-11-18994.00994.00987.00988.0053005245600
2016-11-17980.00985.00973.00980.0050004899300
2016-11-16977.00982.00970.00982.0061005969100
2016-11-15966.00975.00962.00966.0097009376700
2016-11-14970.00974.00964.00969.001170011333600
2016-11-11957.00966.00949.00963.001170011220000
2016-11-10930.00952.00927.00942.002710025284500
2016-11-09983.00990.00904.00908.001500013991500
2016-11-08976.00989.00965.00968.0050004873600
2016-11-071004.001004.00939.00976.002230021741700
2016-11-04948.00953.00924.00944.001180011131400
2016-11-02989.00999.00965.00967.001660016270300
2016-11-01995.001004.00987.00997.001800017909800
2016-10-311004.001005.00990.00995.0099009877100
2016-10-28999.001006.00980.001001.004060040527900
2016-10-27993.00998.00978.00994.001170011611900
2016-10-26982.00996.00979.00993.001860018405600
2016-10-25988.00993.00975.00987.001850018244100
2016-10-24965.00986.00945.00982.002910027809900
2016-10-21983.00983.00969.00973.0064006255100
2016-10-20965.00984.00965.00983.0051004987400
2016-10-19960.00977.00958.00965.0088008523300
2016-10-18968.00979.00965.00970.0055005333100
2016-10-17943.00968.00940.00966.0073006991600
2016-10-14932.00945.00930.00944.0039003656000
2016-10-13950.00950.00930.00938.0064006020300
2016-10-12937.00950.00937.00944.00100009439100
2016-10-11980.00980.00934.00937.001310012433700
2016-10-07971.00979.00969.00979.0082007989200
2016-10-06982.00984.00971.00980.0075007349900
2016-10-05977.00985.00972.00981.0095009309600
2016-10-04970.00976.00955.00976.0076007387100
2016-10-03955.00979.00955.00969.0076007335900
2016-09-30973.00976.00945.00963.001100010637300
2016-09-29964.00977.00964.00973.001460014171700
2016-09-28936.00965.00936.00963.001650015572200
2016-09-27928.00957.00916.00936.001710016019800
2016-09-26943.00947.00925.00929.001150010777300
2016-09-23949.00949.00930.00943.001700016038400
2016-09-21904.00944.00895.00944.001550014382800
2016-09-20905.00907.00898.00904.001460013185900
2016-09-16913.00913.00900.00909.0075006797400
2016-09-15900.00905.00898.00902.0050004506000
2016-09-14900.00913.00900.00902.0067006042000
2016-09-13912.00915.00891.00901.001890017017300
2016-09-12902.00920.00902.00911.0070006353900
2016-09-09928.00929.00914.00925.001400012964600
2016-09-08920.00925.00906.00924.0081007471400
2016-09-07915.00924.00903.00923.0085007814200
2016-09-06916.00924.00916.00920.0043003959700
2016-09-05924.00924.00910.00916.0079007259800
2016-09-02914.00923.00910.00922.0046004219200
2016-09-01914.00923.00913.00921.00104009549100
2016-08-31900.00916.00900.00908.002010018229500
2016-08-30892.00894.00880.00894.0055004891200
2016-08-29875.00892.00867.00892.001580013888100
2016-08-26869.00870.00842.00847.00111009497600
2016-08-25874.00874.00867.00869.0054004702500
2016-08-24869.00870.00864.00868.0038003295400
2016-08-23870.00883.00859.00862.0097008397200
2016-08-22886.00886.00858.00869.001390012170300
2016-08-19865.00880.00865.00871.0072006277400
2016-08-18873.00873.00857.00858.001160010008800
2016-08-17869.00880.00857.00876.001240010786300
2016-08-16891.00902.00879.00881.001370012166500
2016-08-15889.00895.00873.00889.0077006839600
2016-08-12897.00906.00897.00903.001440012973900
2016-08-10899.00904.00882.00901.0047004220400
2016-08-09871.00900.00871.00900.00109009706200
2016-08-08849.00885.00841.00883.002060017841300
2016-08-05850.00868.00850.00858.001890016215900
2016-08-04873.00900.00873.00889.0097008603600
2016-08-03878.00888.00863.00883.001750015295000
2016-08-02900.00900.00883.00886.0099008814400
2016-08-01914.00914.00894.00907.001340012150700
2016-07-29916.00924.00904.00924.001600014636100
2016-07-28909.00915.00897.00912.0095008606000
2016-07-27901.00923.00901.00917.001240011357600
2016-07-26914.00925.00897.00902.001970017832800
2016-07-25916.00929.00912.00928.001320012187000
2016-07-22908.00910.00905.00906.0050004535200
2016-07-21903.00917.00902.00913.0070006384200
2016-07-20906.00906.00894.00903.001370012365100
2016-07-19891.00913.00882.00913.003350030173600
2016-07-15882.00898.00882.00891.00104009252400
2016-07-14873.00887.00873.00882.001550013657300
2016-07-13877.00888.00869.00883.002100018467000
2016-07-12839.00880.00839.00862.003980034294900
2016-07-11826.00842.00822.00838.003370027956800
2016-07-08799.00808.00795.00797.002130017026100
2016-07-07790.00798.00788.00795.001270010080300
2016-07-06777.00800.00776.00792.002420019004900
2016-07-05775.00778.00772.00777.0080006206100
2016-07-04763.00773.00754.00772.001450011142500
2016-07-01755.00760.00754.00758.0071005372900
2016-06-30736.00752.00736.00747.00105007811000
2016-06-29720.00733.00718.00722.001510010927500
2016-06-28716.00743.00715.00717.002770020040500
2016-06-27715.00738.00715.00721.001390010037800
2016-06-24780.00781.00702.00703.003120022705000
2016-06-23763.00770.00752.00765.00123009364200
2016-06-22776.00777.00755.00761.001740013282800
2016-06-21776.00790.00776.00784.0040003136900
2016-06-20778.00803.00772.00780.0068005318600
2016-06-17769.00780.00757.00770.0065005007600
2016-06-16780.00780.00750.00750.001340010186600
2016-06-15780.00787.00776.00777.0091007094800
2016-06-14794.00799.00780.00781.00123009657100
2016-06-13808.00808.00790.00792.001890015050500
2016-06-10824.00829.00802.00809.003450028163400
2016-06-09841.00844.00824.00825.001590013243600
2016-06-08841.00848.00841.00843.0076006404600
2016-06-07846.00851.00843.00843.0047003981300
2016-06-06842.00848.00840.00847.0068005744100
2016-06-03848.00850.00841.00850.0063005342900
2016-06-02866.00874.00830.00840.002540021622800
2016-06-01871.00888.00871.00881.0095008340700
2016-05-31876.00884.00870.00872.00113009902100
2016-05-30896.00896.00873.00879.001160010199900
2016-05-27896.00898.00872.00890.0032002837700
2016-05-26904.00910.00893.00896.00101009123100
2016-05-25902.00902.00891.00896.0094008433200
2016-05-24879.00892.00878.00888.0039003449400
2016-05-23883.00887.00878.00879.0093008200500
2016-05-20881.00893.00881.00888.0024002126500
2016-05-19883.00896.00877.00882.00100008852300
2016-05-18897.00900.00876.00890.0075006663400
2016-05-17897.00906.00890.00905.00108009745200
2016-05-16889.00906.00865.00890.0088007834900
2016-05-13901.00904.00880.00881.001490013278400
2016-05-12894.00901.00881.00900.00103009157500
2016-05-11890.00934.00890.00902.001640014920900
2016-05-10869.00905.00869.00881.002250020038800
2016-05-09871.00889.00865.00869.001480012939200
2016-05-06866.00874.00848.00867.001700014625200
2016-05-02880.00890.00864.00865.001370011917300
2016-04-28927.00942.00887.00897.001310011954700
2016-04-27938.00947.00923.00926.00104009668800
2016-04-26944.00944.00925.00936.0078007280700
2016-04-25965.00965.00935.00945.0071006746000
2016-04-22955.00961.00935.00950.0093008819300
2016-04-21934.00961.00934.00955.001500014252700
2016-04-20923.00939.00919.00919.0099009165200

   ※ 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