[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 
2017-06-2783.0083.0082.0082.00800006632000
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
2016-10-1882.0083.0081.0082.0013800011271000
2016-10-1780.0084.0079.0083.0048200039525000
2016-10-1478.0082.0078.0080.0026600021318000
2016-10-1379.0079.0077.0078.00570004455000
2016-10-1279.0080.0078.0079.00530004198000
2016-10-1179.0080.0078.0080.00570004495000
2016-10-0780.0080.0079.0079.00660005218000
2016-10-0679.0081.0078.0079.0028500022690000
2016-10-0577.0080.0077.0079.0056100043890000
2016-10-0473.0077.0073.0076.0022800017184000
2016-10-0373.0073.0072.0073.00500003647000
2016-09-3073.0073.0071.0072.00900006446000
2016-09-2971.0073.0071.0073.00660004749000
2016-09-2871.0071.0069.0070.00680004758000
2016-09-2772.0072.0071.0071.00430003058000
2016-09-2672.0073.0071.0073.00420003024000
2016-09-2372.0072.0071.0072.00390002793000
2016-09-2173.0073.0069.0072.0018600013228000
2016-09-2073.0073.0073.0073.00540003942000
2016-09-1674.0074.0073.0073.00230001696000
2016-09-1573.0074.0073.0074.00610004462000
2016-09-1472.0074.0072.0074.00360002629000
2016-09-1373.0073.0072.0073.00210001532000
2016-09-1273.0074.0072.0073.00420003067000
2016-09-0974.0075.0074.0075.00200001490000
2016-09-0875.0075.0074.0074.0010000745000
2016-09-0773.0075.0073.0074.00210001552000
2016-09-0673.0075.0073.0074.00190001401000
2016-09-0575.0075.0074.0074.00260001938000
2016-09-0275.0076.0075.0075.00550004129000
2016-09-0177.0077.0075.0076.0013000985000
2016-08-3177.0077.0076.0076.0013000991000
2016-08-3076.0077.0075.0076.00280002120000
2016-08-2976.0076.0074.0076.00190001431000
2016-08-2677.0077.0075.0075.00290002191000
2016-08-2577.0077.0076.0076.00710005460000
2016-08-2472.0077.0072.0077.00580004313000
2016-08-2373.0074.0072.0072.00410002962000
2016-08-2273.0073.0072.0073.00250001819000
2016-08-1974.0074.0072.0072.00710005170000
2016-08-1874.0075.0074.0074.00180001335000
2016-08-1775.0076.0075.0075.0013000982000
2016-08-1675.0077.0075.0075.00370002799000
2016-08-1577.0077.0075.0075.00520003944000
2016-08-1277.0078.0076.0077.00510003943000
2016-08-1079.0079.0076.0077.0015600012050000
2016-08-0977.0081.0075.0080.0066500052130000
2016-08-0872.0080.0072.0078.0070400053960000
2016-08-0573.0074.0070.0071.0027200019432000
2016-08-0475.0075.0074.0074.00530003946000
2016-08-0377.0077.0074.0074.00730005487000
2016-08-0278.0079.0076.0077.0029000022302000
2016-08-0178.0078.0076.0077.00660005102000
2016-07-2978.0079.0076.0077.0019700015221000
2016-07-2875.0081.0075.0079.0070000054861000
2016-07-2778.0078.0074.0076.0031600024105000
2016-07-2677.0078.0070.0074.0087500065467000
2016-07-2566.0074.0066.0070.0049400034625000
2016-07-2268.0069.0066.0066.0026500017630000
2016-07-2168.0070.0068.0069.00890006140000
2016-07-2068.0068.0067.0068.00670004541000
2016-07-1967.0069.0067.0068.0015100010189000
2016-07-1570.0070.0067.0067.0025000017107000
2016-07-1474.0074.0069.0070.0091300064948000
2016-07-1378.0093.0072.0076.006004000488934000
2016-07-1265.0071.0065.0067.0042100028610000
2016-07-1162.0067.0062.0064.0015500010013000
2016-07-0860.0062.0060.0061.00720004370000
2016-07-0760.0060.0060.0060.00190001140000
2016-07-0660.0060.0058.0059.00880005189000
2016-07-0564.0064.0059.0060.0019900012157000
2016-07-0464.0064.0063.0064.005000319000
2016-07-0165.0065.0064.0064.009000584000
2016-06-3064.0065.0064.0064.00190001219000
2016-06-2964.0064.0063.0064.00180001147000
2016-06-2863.0063.0061.0063.00640003954000
2016-06-2763.0064.0063.0064.009000569000
2016-06-2466.0066.0060.0061.001540009717000
2016-06-2365.0065.0065.0065.002000130000
2016-06-2265.0065.0064.0065.00320002077000

   ※ 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