[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 
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
2016-06-2166.0066.0065.0066.00220001440000
2016-06-2067.0067.0065.0066.00480003159000
2016-06-1764.0066.0064.0066.001040006706000
2016-06-1667.0067.0065.0065.00830005426000
2016-06-1566.0067.0066.0067.00210001399000
2016-06-1468.0068.0066.0066.00840005605000
2016-06-1369.0070.0068.0068.00560003827000
2016-06-1070.0071.0069.0070.0012000840000
2016-06-0970.0071.0070.0070.0010000704000
2016-06-0869.0071.0069.0070.00380002669000
2016-06-0769.0069.0068.0069.00180001238000
2016-06-0668.0069.0068.0069.00430002943000
2016-06-0370.0070.0069.0070.00460003183000
2016-06-0271.0071.0069.0070.00500003506000
2016-06-0172.0072.0071.0071.00160001140000
2016-05-3171.0072.0071.0072.0012000857000
2016-05-3071.0072.0071.0071.00300002132000
2016-05-2771.0072.0071.0072.00700005017000
2016-05-2672.0073.0072.0073.0010000722000
2016-05-2573.0073.0072.0072.00330002377000
2016-05-2472.0074.0072.0072.00220001597000
2016-05-2372.0072.0071.0072.00140001006000
2016-05-2072.0073.0071.0073.00180001304000
2016-05-1972.0072.0072.0072.00100072000
2016-05-1873.0073.0072.0072.00450003265000
2016-05-1771.0072.0071.0072.009000643000
2016-05-1671.0072.0071.0071.00360002567000
2016-05-1373.0073.0071.0072.00500003601000
2016-05-1273.0073.0072.0072.00150001086000
2016-05-1174.0074.0073.0073.00170001246000
2016-05-1074.0075.0074.0074.00250001851000
2016-05-0973.0074.0072.0074.00500003647000
2016-05-0672.0073.0072.0073.00270001956000
2016-05-0272.0073.0071.0072.00870006291000
2016-04-2876.0077.0075.0076.00890006749000
2016-04-2774.0078.0074.0076.0014300010975000
2016-04-2675.0075.0073.0074.001000007393000
2016-04-2575.0075.0074.0074.00290002171000
2016-04-2274.0075.0073.0074.00790005846000
2016-04-2174.0076.0074.0075.001120008436000
2016-04-2073.0075.0073.0074.0018400013575000
2016-04-1972.0072.0071.0072.00260001870000
2016-04-1872.0072.0070.0070.001080007628000
2016-04-1574.0074.0072.0073.00400002927000
2016-04-1475.0076.0073.0074.001010007483000
2016-04-1373.0074.0072.0074.00520003791000
2016-04-1273.0073.0072.0072.00180001312000
2016-04-1172.0073.0071.0072.00970006993000
2016-04-0869.0073.0069.0071.00740005215000
2016-04-0768.0070.0068.0069.00860005957000
2016-04-0668.0068.0065.0068.0020000013295000
2016-04-0572.0072.0069.0069.001190008384000
2016-04-0473.0073.0073.0073.00420003066000
2016-04-0176.0076.0073.0073.00790005932000
2016-03-3177.0077.0076.0077.00160001226000
2016-03-3076.0078.0076.0077.00280002170000
2016-03-2975.0077.0075.0077.00210001608000
2016-03-2876.0076.0075.0076.00380002881000
2016-03-2576.0077.0075.0075.00970007384000
2016-03-2477.0077.0076.0076.00260001995000
2016-03-2378.0078.0076.0078.0014100010886000
2016-03-2278.0079.0077.0077.00380002968000
2016-03-1880.0080.0079.0079.00490003894000
2016-03-1779.0080.0078.0079.00470003742000
2016-03-1679.0080.0079.0079.00430003423000
2016-03-1579.0079.0079.0079.00470003713000
2016-03-1480.0080.0079.0079.00310002472000
2016-03-1179.0081.0079.0079.00580004638000
2016-03-1080.0080.0078.0079.001120008897000
2016-03-0975.0076.0074.0076.00850006394000
2016-03-0878.0078.0075.0076.00840006445000
2016-03-0778.0079.0078.0078.00570004449000
2016-03-0477.0078.0077.0078.00710005496000
2016-03-0377.0079.0076.0076.001220009430000
2016-03-0275.0076.0075.0076.00800006054000
2016-03-0174.0075.0073.0075.00510003766000
2016-02-2974.0076.0074.0075.00220001649000
2016-02-2676.0076.0074.0074.00320002412000
2016-02-2573.0076.0073.0076.00890006649000
2016-02-2473.0073.0072.0072.00600004330000
2016-02-2373.0078.0073.0073.0029600022397000
2016-02-2271.0073.0071.0072.00590004259000
2016-02-1971.0071.0070.0070.00240001698000
2016-02-1870.0071.0070.0071.00460003251000
2016-02-1768.0072.0068.0069.001110007766000
2016-02-1669.0072.0068.0070.0016800011730000
2016-02-1567.0070.0066.0069.0026100017615000
2016-02-1269.0069.0065.0065.0022500015209000
2016-02-1073.0074.0071.0071.0014700010664000
2016-02-0975.0075.0072.0072.0019200014086000
2016-02-0876.0078.0076.0077.00530004063000
2016-02-0577.0078.0075.0077.0018600014240000
2016-02-0479.0079.0078.0078.00500003928000
2016-02-0379.0080.0077.0078.0013400010519000
2016-02-0283.0085.0080.0081.0044800036791000
2016-02-0181.0083.0081.0083.0027000022100000
2016-01-2979.0080.0076.0078.0047200036737000
2016-01-2881.0084.0080.0082.0060400049396000
2016-01-2782.0083.0079.0080.0016400013264000
2016-01-2680.0080.0078.0078.0022100017366000
2016-01-2578.0081.0078.0081.0013500010740000
2016-01-2275.0077.0074.0076.0022500016936000
2016-01-2178.0081.0072.0072.0041500031492000
2016-01-2085.0085.0076.0078.0026800021328000
2016-01-1982.0085.0082.0084.001000008346000
2016-01-1881.0083.0080.0082.0025900021033000
2016-01-1588.0089.0085.0085.0018500015964000
2016-01-1489.0089.0085.0087.0019200016711000
2016-01-1389.0092.0088.0091.00750006735000
2016-01-1290.0091.0085.0088.0035000030643000
2016-01-0890.0093.0089.0092.0014500013252000
2016-01-0794.0095.0090.0091.0024900022795000
2016-01-0693.0096.0092.0095.0064700061110000
2016-01-0591.0094.0090.0093.0014300013177000
2016-01-0488.0092.0088.0092.0018100016345000
2015-12-3087.0090.0086.0090.0012400010930000
2015-12-2985.0086.0085.0086.00140001203000
2015-12-2884.0087.0084.0085.00540004606000
2015-12-2584.0084.0080.0084.0030200024951000
2015-12-2488.0088.0084.0084.0018900016213000
2015-12-2288.0088.0086.0088.0012700011074000
2015-12-2189.0089.0088.0088.001040009190000
2015-12-1891.0092.0090.0090.0012600011463000
2015-12-1791.0093.0090.0091.0021100019323000
2015-12-1690.0091.0090.0090.00940008481000
2015-12-1591.0092.0089.0089.0013600012210000
2015-12-1490.0092.0090.0091.0028500025955000
2015-12-1191.0094.0091.0093.0014500013434000
2015-12-1092.0092.0090.0091.0011300010301000
2015-12-0993.0095.0092.0092.0014200013216000
2015-12-0894.0095.0093.0094.0021200020007000
2015-12-0794.0095.0092.0095.0012200011422000
2015-12-0492.0094.0092.0092.0013400012390000
2015-12-0394.0094.0092.0093.00540005030000
2015-12-0294.0094.0091.0091.00780007228000

   ※ 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