[5104 東証2部] 日東化工 日足 時系列データ

[5104 東証2部] 日東化工 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23867.00867.00862.00863.0068005877400
2017-10-20872.00873.00857.00857.0099008528500
2017-10-19867.00871.00864.00871.0082007117400
2017-10-18870.00873.00861.00865.001300011244300
2017-10-17894.00898.00874.00874.001980017533900
2017-10-16937.00939.00890.00892.00124600113785900
2017-10-13851.00874.00849.00868.003140027024300
2017-10-12842.00855.00842.00855.001760014913300
2017-10-11850.00852.00847.00848.0035002971400
2017-10-10853.00853.00850.00852.0024002043700
2017-10-06850.00855.00849.00853.0039003321200
2017-10-05856.00860.00850.00850.0057004870300
2017-10-04859.00859.00854.00855.0027002316000
2017-10-03858.00864.00854.00859.0063005414300
2017-10-02855.00855.00846.00851.0071006031900
2017-09-29863.00863.00844.00845.001720014642300
2017-09-28873.00874.00861.00863.00106009181300
2017-09-27895.00900.00870.00873.003210028267000
2017-09-2688.0093.0088.0091.0069300063108000
2017-09-2588.0090.0087.0089.0029900026378000
2017-09-2288.0090.0087.0088.0030500026683000
2017-09-2190.0090.0088.0088.00800007147000
2017-09-2089.0091.0089.0090.0021400019306000
2017-09-1990.0090.0089.0089.00460004111000
2017-09-1589.0089.0087.0088.001010008894000
2017-09-1490.0090.0088.0090.00940008387000
2017-09-1388.0091.0088.0089.0025500022797000
2017-09-1285.0090.0085.0088.0041700036595000
2017-09-1184.0085.0084.0084.00220001851000
2017-09-0885.0085.0083.0083.00440003701000
2017-09-0785.0086.0085.0085.00400003403000
2017-09-0684.0085.0083.0084.001180009895000
2017-09-0587.0089.0083.0084.0053900046077000
2017-09-0490.0091.0087.0087.0029100025844000
2017-09-0189.0091.0089.0091.0013100011783000
2017-08-3190.0090.0089.0090.0011500010307000
2017-08-3091.0091.0090.0090.001090009821000
2017-08-2988.0090.0087.0090.0016200014291000
2017-08-2888.0089.0088.0089.00530004693000
2017-08-2590.0091.0088.0088.0025900023177000
2017-08-2485.0091.0085.0090.0066900059586000
2017-08-2384.0086.0084.0085.00760006469000
2017-08-2283.0084.0083.0083.00130001082000
2017-08-2185.0085.0083.0084.00530004477000
2017-08-1885.0085.0083.0084.00720006051000
2017-08-1787.0087.0085.0085.00450003876000
2017-08-1685.0087.0084.0087.00990008472000
2017-08-1584.0084.0083.0084.00630005247000
2017-08-1483.0083.0082.0082.00760006285000
2017-08-1085.0086.0082.0084.0019500016384000
2017-08-0987.0087.0085.0085.0020100017211000
2017-08-0888.0088.0087.0088.00210001835000
2017-08-0787.0088.0087.0087.0012600010992000
2017-08-0487.0088.0087.0087.00410003572000
2017-08-0387.0089.0086.0087.001110009674000
2017-08-0285.0088.0085.0087.0011800010222000
2017-08-0188.0089.0085.0085.0040500035135000
2017-07-3190.0091.0088.0088.0028100025244000
2017-07-2894.0095.0089.0090.0051800047479000
2017-07-2793.0096.0092.0095.0037700035442000
2017-07-2694.0095.0093.0094.0024800023180000
2017-07-2595.0095.0092.0093.0033300031276000
2017-07-2493.0096.0092.0094.0074400070216000
2017-07-2190.00105.0090.0094.008130000790733000
2017-07-2087.0091.0086.0089.0049300043571000
2017-07-1988.0088.0086.0087.0012200010582000
2017-07-1890.0090.0087.0088.0022500019830000
2017-07-1492.0092.0088.0090.0022700020472000
2017-07-1392.0092.0090.0091.0026900024637000
2017-07-1290.0092.0089.0092.0036800033371000
2017-07-1188.0091.0088.0089.0067000059985000
2017-07-1088.0090.0087.0087.0039300034585000
2017-07-0785.0089.0084.0088.0034700030218000
2017-07-0686.0086.0085.0086.00690005911000
2017-07-0586.0086.0085.0086.00470004039000
2017-07-0486.0088.0085.0085.0014500012520000
2017-07-0384.0086.0083.0086.0016500013978000
2017-06-3084.0084.0083.0083.00120001003000
2017-06-2984.0086.0084.0084.001110009413000
2017-06-2883.0086.0082.0083.0021500018058000
2017-06-2783.0083.0082.0082.00800006632000
2017-06-2682.0082.0081.0082.00850006952000
2017-06-2384.0084.0081.0081.0019300015910000
2017-06-2284.0084.0083.0084.0014400012051000
2017-06-2184.0085.0082.0084.0023600019697000
2017-06-2089.0089.0084.0084.0035000030353000
2017-06-1982.0088.0080.0088.0064600054599000
2017-06-1685.0085.0082.0083.00880007331000
2017-06-1583.0085.0081.0084.0027100022453000
2017-06-1479.0087.0079.0083.00104000085922000
2017-06-1377.0078.0076.0078.0013000010067000
2017-06-1278.0078.0077.0077.00300002316000
2017-06-0977.0078.0077.0078.001070008332000
2017-06-0877.0078.0077.0078.00900006934000
2017-06-0777.0078.0077.0077.00480003708000
2017-06-0678.0079.0077.0077.00980007601000
2017-06-0579.0079.0078.0079.00320002520000
2017-06-0277.0079.0077.0079.0012900010140000
2017-06-0177.0079.0077.0077.00910007097000
2017-05-3177.0078.0077.0077.00630004863000
2017-05-3079.0079.0078.0078.00620004840000
2017-05-2979.0079.0078.0079.00220001728000
2017-05-2679.0080.0079.0079.00450003557000
2017-05-2579.0080.0079.0079.00330002609000
2017-05-2479.0080.0079.0079.0019300015252000
2017-05-2379.0080.0079.0079.00300002373000
2017-05-2280.0081.0079.0080.00310002480000
2017-05-1979.0080.0078.0079.00890007055000
2017-05-1879.0079.0078.0079.00670005292000
2017-05-1781.0082.0080.0081.00820006655000
2017-05-1683.0083.0082.0082.00250002062000
2017-05-1582.0082.0081.0082.00730005968000
2017-05-1283.0083.0082.0083.00330002731000
2017-05-1183.0083.0083.0083.00240001992000
2017-05-1083.0083.0082.0083.00160001322000
2017-05-0982.0083.0082.0083.0012300010140000
2017-05-0881.0082.0080.0081.00380003077000
2017-05-0280.0081.0080.0080.00700005648000
2017-05-0182.0082.0080.0081.0020600016630000
2017-04-2882.0085.0082.0082.0021000017511000
2017-04-2780.0082.0080.0082.00680005477000
2017-04-2680.0081.0078.0081.00560004461000
2017-04-2577.0079.0077.0079.00710005548000
2017-04-2480.0080.0077.0077.0013000010155000
2017-04-2180.0081.0079.0080.00560004472000
2017-04-2079.0080.0079.0080.00510004076000
2017-04-1977.0079.0077.0079.00500003935000
2017-04-1878.0078.0078.0078.00290002262000
2017-04-1777.0078.0076.0077.00580004461000
2017-04-1476.0077.0075.0077.00290002207000
2017-04-1376.0077.0076.0077.00510003919000
2017-04-1280.0080.0076.0077.0021300016469000
2017-04-1181.0081.0080.0080.00320002564000
2017-04-1081.0082.0081.0081.00360002919000
2017-04-0779.0081.0079.0080.001020008161000
2017-04-0681.0081.0078.0079.0020800016455000
2017-04-0581.0083.0081.0082.0015100012298000
2017-04-0486.0086.0083.0083.001070009049000
2017-04-0387.0087.0086.0086.00250002163000
2017-03-3187.0088.0087.0087.00450003920000
2017-03-3086.0087.0086.0087.00290002515000
2017-03-2987.0087.0086.0086.00280002426000
2017-03-2886.0087.0086.0087.0011900010259000
2017-03-2789.0089.0085.0086.0022000019159000
2017-03-2489.0090.0089.0089.00470004197000
2017-03-2389.0090.0089.0090.00450004009000
2017-03-2288.0089.0088.0088.00830007359000
2017-03-2191.0091.0089.0090.0014200012765000
2017-03-1791.0092.0090.0090.0014800013448000
2017-03-1692.0092.0091.0091.00810007426000
2017-03-1593.0093.0092.0092.00430003964000
2017-03-1492.0093.0091.0093.00530004884000
2017-03-1392.0092.0091.0092.0016800015421000
2017-03-1093.0093.0092.0092.00340003129000
2017-03-0992.0093.0092.0092.001030009485000
2017-03-0894.0094.0093.0093.00770007166000
2017-03-0793.0094.0093.0094.00560005219000
2017-03-0693.0093.0092.0092.00240002230000
2017-03-0393.0094.0093.0093.0012900012005000
2017-03-0293.0094.0092.0093.0043100040122000
2017-03-0191.0099.0090.0091.002318000218196000
2017-02-2891.0091.0090.0091.00520004695000
2017-02-2790.0091.0090.0090.00360003269000
2017-02-2491.0092.0091.0091.00440004006000
2017-02-2391.0092.0090.0091.00860007824000
2017-02-2292.0092.0091.0091.00950008657000
2017-02-2191.0092.0090.0091.00800007294000
2017-02-2091.0091.0090.0091.00460004167000
2017-02-1790.0091.0090.0091.00890008081000
2017-02-1691.0091.0090.0090.00990008985000
2017-02-1591.0092.0090.0090.00950008635000
2017-02-1492.0092.0091.0092.0014900013597000
2017-02-1392.0092.0091.0092.00720006591000
2017-02-1091.0092.0090.0091.001040009472000
2017-02-0991.0092.0090.0091.00560005090000
2017-02-0892.0092.0090.0091.0011200010176000
2017-02-0791.0092.0091.0091.00530004832000
2017-02-0692.0092.0090.0092.0016500015093000
2017-02-0391.0093.0090.0092.0064300058492000
2017-02-0291.0093.0091.0091.0030900028283000
2017-02-0189.0091.0089.0090.0019200017234000
2017-01-3191.0093.0088.0088.0042100037895000
2017-01-3094.0094.0091.0092.0058200053885000
2017-01-2794.00101.0093.0095.002239000216781000
2017-01-2692.0094.0092.0093.0017000015798000
2017-01-2593.0093.0091.0092.00490004530000
2017-01-2492.0093.0091.0091.00370003396000
2017-01-2391.0092.0090.0092.001030009425000
2017-01-2090.0091.0090.0091.00620005594000
2017-01-1990.0091.0089.0090.001070009654000
2017-01-1889.0090.0089.0089.00180001603000
2017-01-1791.0091.0089.0089.0018500016575000
2017-01-1693.0094.0091.0091.0018000016594000
2017-01-1393.0094.0092.0094.0014700013668000
2017-01-1294.0094.0093.0093.00920008618000
2017-01-1193.0094.0092.0093.001070009953000
2017-01-1094.0094.0091.0093.0019300017885000
2017-01-0693.0094.0093.0093.00790007357000
2017-01-0591.0094.0091.0093.0017900016578000
2017-01-0491.0092.0089.0092.0031100028108000
2016-12-3090.0090.0089.0090.001070009617000
2016-12-2989.0093.0089.0091.0026300023902000
2016-12-2890.0091.0089.0090.00770006928000
2016-12-2790.0090.0088.0090.0029900026791000
2016-12-2692.0093.0089.0090.0038400034708000
2016-12-2294.0094.0091.0093.0054900050734000
2016-12-2193.00101.0092.0095.003481000337164000
2016-12-2091.0093.0090.0092.0012700011604000
2016-12-1991.0093.0091.0091.0041400037973000
2016-12-1690.0093.0088.0092.0055200050058000
2016-12-1592.0092.0087.0090.0021400019127000
2016-12-1492.0092.0091.0091.00820007508000
2016-12-1390.0093.0090.0092.0012300011204000
2016-12-1293.0093.0090.0091.0015900014529000
2016-12-0994.0094.0092.0092.0030500028330000
2016-12-0890.0096.0090.0094.001103000102441000
2016-12-0790.0090.0088.0089.0015000013377000
2016-12-0687.0090.0087.0089.0021700019078000
2016-12-0588.0088.0086.0087.0018200015907000
2016-12-0289.0091.0086.0087.0033500029520000
2016-12-0189.0090.0088.0090.0018500016495000
2016-11-3089.0090.0088.0089.0018400016312000
2016-11-2987.0092.0086.0089.0058400052229000
2016-11-2888.0088.0083.0087.0077500066031000
2016-11-2594.0094.0088.0090.0051000046169000
2016-11-24102.00103.0092.0094.002198000215321000
2016-11-2286.0095.0085.0095.001483000133451000
2016-11-2180.0086.0080.0086.0072300060585000
2016-11-1880.0081.0079.0080.00350002798000
2016-11-1779.0080.0078.0080.00430003412000
2016-11-1679.0080.0079.0080.00440003509000
2016-11-1578.0080.0077.0079.001050008208000
2016-11-1477.0079.0076.0078.00400003113000
2016-11-1176.0077.0076.0077.00520003997000
2016-11-1075.0076.0075.0075.00320002410000
2016-11-0977.0077.0070.0072.0020400015088000
2016-11-0878.0078.0076.0076.00390003018000
2016-11-0777.0078.0077.0078.00190001480000
2016-11-0476.0078.0075.0077.00750005706000
2016-11-0281.0081.0077.0078.0017600013822000
2016-11-0181.0082.0079.0081.001190009556000
2016-10-3181.0082.0080.0081.001050008500000
2016-10-2880.0085.0079.0079.0089900073643000
2016-10-2779.0081.0078.0080.00830006555000
2016-10-2679.0080.0077.0078.001200009356000
2016-10-2579.0081.0079.0079.00950007520000
2016-10-2480.0080.0079.0080.00290002308000
2016-10-2180.0082.0080.0080.0013400010876000
2016-10-2081.0083.0081.0081.00760006188000
2016-10-1982.0083.0081.0082.001120009213000

   ※ 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