[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 
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
2016-04-19909.00923.00904.00914.0079007208300
2016-04-18888.00910.00884.00889.001340011997900
2016-04-15927.00933.00914.00916.001380012713800
2016-04-14922.00933.00915.00926.001810016699900
2016-04-13889.00913.00889.00906.001330012006000
2016-04-12874.00897.00872.00881.00101008927700
2016-04-11879.00882.00868.00874.0064005598300
2016-04-08875.00898.00864.00882.001770015535700
2016-04-07885.00898.00885.00888.0077006835300
2016-04-06885.00902.00876.00884.001140010097600
2016-04-05912.00912.00887.00887.001550013921900
2016-04-04896.00935.00896.00920.001240011382800
2016-04-01950.00954.00888.00888.002730024938800
2016-03-31959.00971.00952.00952.001420013600300
2016-03-30964.00975.00957.00959.001040010024600
2016-03-29948.00967.00947.00964.003530033672400
2016-03-28960.00977.00959.00969.00107800103784900
2016-03-25970.00973.00952.00964.001650015936100
2016-03-24983.00984.00963.00963.002330022677800
2016-03-23980.00986.00975.00982.001310012840500
2016-03-22960.00992.00960.00979.002200021341000
2016-03-18959.00975.00946.00950.001350012876800
2016-03-17968.00990.00963.00968.001560015169800
2016-03-16983.00996.00970.00970.001660016265500
2016-03-15987.001000.00981.00998.001470014605400
2016-03-14970.00985.00965.00982.002790027158200
2016-03-11941.00969.00941.00957.002490023643300
2016-03-10918.00968.00918.00964.002510023660100
2016-03-09913.00916.00901.00909.00102009258100
2016-03-08930.00932.00905.00917.00103009483800
2016-03-07941.00941.00920.00930.001400013062600
2016-03-04920.00948.00918.00941.002020018688400
2016-03-03916.00930.00914.00922.00106009754900
2016-03-02900.00922.00900.00914.001920017458300
2016-03-01900.00900.00875.00887.003520031482100
2016-02-29919.00919.00885.00885.00106009568200
2016-02-26910.00919.00905.00905.001300011827800
2016-02-25884.00910.00872.00907.001730015406700
2016-02-24880.00882.00869.00870.00110009626200
2016-02-23908.00912.00885.00888.0098008803300
2016-02-22890.00919.00890.00909.0093008440000
2016-02-19900.00906.00880.00894.0086007660500
2016-02-18910.00933.00901.00915.001140010499600
2016-02-17884.00910.00878.00895.001180010535400
2016-02-16897.00909.00883.00891.001520013615500
2016-02-15867.00907.00856.00901.001800015837900
2016-02-12870.00900.00850.00852.002280019866500
2016-02-10950.00961.00907.00916.001440013375700
2016-02-09966.00975.00951.00952.001480014186000
2016-02-08968.001006.00966.001001.001590015671800
2016-02-05983.00983.00965.00971.001040010120700
2016-02-041000.001016.00991.00994.001430014335200
2016-02-031011.001025.001004.001022.001750017752900
2016-02-021024.001034.001002.001030.001990020433000
2016-02-011026.001034.001020.001033.001420014599100
2016-01-29981.001025.00981.001025.001710017245900
2016-01-28993.00995.00981.00982.001510014922800
2016-01-27978.00999.00977.00996.001550015351300
2016-01-26978.00981.00960.00962.001480014393700
2016-01-251001.001011.00971.00995.002200021883600
2016-01-22974.001000.00973.001000.001350013316100
2016-01-21984.00998.00954.00954.002050020109600
2016-01-201001.001005.00980.00983.001670016580700
2016-01-191010.001014.001001.001003.0086008654600
2016-01-181031.001031.001011.001014.001300013242300
2016-01-151058.001058.001031.001038.001320013740600
2016-01-141039.001040.001020.001028.001680017316300
2016-01-131060.001065.001052.001063.0090009543300
2016-01-121060.001065.001040.001040.001750018336100
2016-01-081090.001090.001056.001067.001970021159500
2016-01-071106.001109.001086.001092.001830020051300
2016-01-061112.001116.001100.001106.001280014154300
2016-01-051112.001120.001101.001105.001190013202100
2016-01-041140.001141.001114.001124.001770019928500
2015-12-301137.001150.001136.001146.001250014283000
2015-12-291143.001153.001132.001152.001420016261200
2015-12-281149.001172.001135.001155.002020023308200
2015-12-252315.002315.002292.002309.001310030190600
2015-12-242306.002330.002301.002306.00550012698300
2015-12-222300.002320.002295.002306.00830019128800
2015-12-212312.002313.002301.002302.00710016378100
2015-12-182320.002338.002310.002312.00680015764700
2015-12-172310.002330.002307.002326.001030023892300
2015-12-162271.002313.002271.002303.00810018620200
2015-12-152270.002285.002268.002269.00550012505100
2015-12-142274.002300.002243.002274.00970022004200
2015-12-112252.002296.002252.002286.001490033725400
2015-12-102273.002306.002273.002290.00680015565500
2015-12-092317.002324.002289.002310.001120025810200
2015-12-082300.002326.002290.002317.00600013836400
2015-12-072288.002324.002288.002317.0042009704900
2015-12-042301.002307.002286.002294.00620014250500
2015-12-032326.002326.002292.002309.00630014532000
2015-12-022345.002345.002321.002326.00610014207200

   ※ 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