[7958 東証1部] 天馬 日足 時系列データ

[7958 東証1部] 天馬 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-212151.002155.002130.002155.001670035799900
2017-07-202137.002153.002134.002151.001940041577000
2017-07-192081.002156.002081.002141.002260048111400
2017-07-182141.002141.002089.002090.002520053101200
2017-07-142153.002158.002125.002129.002410051570000
2017-07-132153.002157.002134.002153.001880040415100
2017-07-122139.002166.002136.002153.00900019366900
2017-07-112101.002163.002101.002152.001190025483100
2017-07-102121.002127.002104.002105.001340028277200
2017-07-072140.002144.002093.002094.001200025344300
2017-07-062148.002158.002128.002140.001160024848700
2017-07-052100.002137.002099.002130.002080044117200
2017-07-042114.002148.002084.002100.002110044394600
2017-07-032069.002140.002069.002101.003430072477000
2017-06-302100.002107.002054.002069.004550094721600
2017-06-292093.002119.002093.002103.001810038094100
2017-06-282125.002133.002084.002092.002730057650100
2017-06-272132.002139.002119.002129.001600034082100
2017-06-262130.002155.002111.002120.001940041305500
2017-06-232098.002125.002093.002115.001720036270600
2017-06-222059.002103.002049.002100.002190045730400
2017-06-212045.002073.002041.002041.00730014981100
2017-06-202036.002066.002036.002062.001360027981200
2017-06-192032.002045.002019.002023.001420028819100
2017-06-162059.002062.002024.002032.001500030623700
2017-06-152090.002091.002026.002037.002590053200400
2017-06-142090.002100.002087.002087.001520031784300
2017-06-132061.002099.002048.002090.001850038535300
2017-06-122098.002098.002053.002055.001390028742900
2017-06-092064.002080.002053.002066.003060063313600
2017-06-082091.002091.002061.002074.001640034072700
2017-06-072097.002109.002085.002091.002890060522800
2017-06-062084.002102.002074.002095.002410050396600
2017-06-052049.002089.002044.002084.002460051002400
2017-06-022011.002081.002011.002081.002240046141400
2017-06-011999.002023.001993.002011.001120022533300
2017-05-311997.002008.001978.001978.004050080614800
2017-05-302001.002022.001997.002016.001130022683400
2017-05-292000.002032.001999.002001.001550031034900
2017-05-262040.002040.002000.002000.001830036846200
2017-05-252020.002055.002017.002035.00860017498800
2017-05-242041.002051.002033.002037.002120043172000
2017-05-232048.002050.002028.002041.001470030005200
2017-05-222036.002042.002024.002028.004370088848900
2017-05-192056.002064.002033.002040.003790077340100
2017-05-182057.002084.002057.002074.002320048146100
2017-05-172117.002120.002102.002107.001000021105500
2017-05-162146.002149.002119.002140.001990042455100
2017-05-152069.002163.002069.002146.003410072261900
2017-05-122188.002219.002188.002219.001480032686000
2017-05-112201.002215.002190.002211.002120046736100
2017-05-102191.002209.002188.002201.001530033662700
2017-05-092240.002240.002196.002211.001110024532000
2017-05-082148.002231.002142.002227.003620079843200
2017-05-022100.002138.002100.002129.001690035907700
2017-05-012076.002100.002076.002098.001130023627300
2017-04-282069.002085.002060.002076.001380028613800
2017-04-272072.002072.002047.002053.001920039507700
2017-04-262065.002074.002042.002060.001150023726200
2017-04-252035.002054.002027.002040.001050021414700
2017-04-242029.002032.002008.002022.00800016191200
2017-04-212004.002013.001992.002001.00880017631300
2017-04-201997.002005.001986.001992.001280025512400
2017-04-191991.002008.001980.001986.001500029938200
2017-04-181972.001998.001971.001979.001790035531800
2017-04-171956.001977.001942.001972.001320025909400
2017-04-141976.001995.001940.001949.001310025745900
2017-04-131955.001963.001934.001963.001880036666900
2017-04-121982.001989.001965.001977.001050020726900
2017-04-111990.002011.001979.002001.001240024804700
2017-04-101980.002017.001979.002002.001360027205800
2017-04-071943.001999.001943.001970.001800035565200
2017-04-061982.001984.001933.001957.001930037899900
2017-04-051999.002039.001998.002003.001260025262700
2017-04-042044.002071.001996.002007.001260025399400
2017-04-032053.002066.002033.002044.001460029925200
2017-03-312095.002101.002055.002055.001320027395100
2017-03-302101.002116.002087.002095.001160024369700
2017-03-292099.002114.002082.002102.001400029406100
2017-03-282100.002131.002082.002099.0057000119913200
2017-03-272081.002095.002056.002089.002810058519500
2017-03-242115.002115.002079.002081.001520031791700
2017-03-232069.002099.002061.002092.001660034610100
2017-03-222083.002116.002067.002069.001970040876200
2017-03-212125.002140.002110.002126.001500031896200
2017-03-172169.002169.002108.002128.003040064594000
2017-03-162112.002169.002100.002165.001910041121000
2017-03-152180.002180.002117.002120.002800059789800
2017-03-142202.002202.002160.002184.00860018760800
2017-03-132188.002207.002175.002182.001830040050600
2017-03-102140.002174.002140.002169.004380094439500
2017-03-092165.002165.002125.002140.001890040400000
2017-03-082180.002180.002113.002129.001910040751300
2017-03-072165.002181.002138.002165.002410052055100
2017-03-062130.002154.002124.002145.001950041799000
2017-03-032130.002149.002114.002130.001130024054600
2017-03-022143.002151.002112.002130.001680035767400
2017-03-012108.002125.002088.002101.002410050753300
2017-02-282099.002135.002097.002108.003300069780900
2017-02-272107.002114.002046.002073.004070084450300
2017-02-242121.002147.002094.002137.001430030451800
2017-02-232124.002150.002112.002122.002260048130300
2017-02-222138.002138.002117.002122.00970020604800
2017-02-212125.002138.002117.002136.00870018546300
2017-02-202134.002147.002102.002145.002090044547900
2017-02-172159.002165.002121.002129.001190025413500
2017-02-162155.002166.002134.002160.00900019382800
2017-02-152169.002201.002157.002169.001930041961500
2017-02-142160.002199.002145.002169.002550055408700
2017-02-132099.002160.002049.002153.003920083004000
2017-02-102006.002075.002006.002069.003090063252500
2017-02-091981.002003.001963.001998.002450048734500
2017-02-082000.002003.001968.002002.001610032031300
2017-02-072013.002034.001997.001997.002940058999500
2017-02-062012.002036.002002.002014.001760035417400
2017-02-032019.002068.001992.002008.0056900114392100
2017-02-022086.002086.002008.002019.003420069523100
2017-02-012049.002099.002030.002099.002180045242600
2017-01-312071.002084.002049.002056.001160023906100
2017-01-302062.002100.002055.002088.001690035104500
2017-01-272070.002077.002053.002062.001300026807900
2017-01-262062.002089.002057.002070.002050042419400
2017-01-252108.002120.002043.002049.002420050180100
2017-01-242112.002137.002032.002108.002540053201100
2017-01-232047.002134.002021.002108.002910060706500
2017-01-202092.002099.002037.002048.002840058640700
2017-01-192044.002116.002044.002110.002090043547300
2017-01-182029.002043.001994.002043.001110022466100
2017-01-172070.002073.002021.002030.001220024932700
2017-01-162081.002098.002043.002088.001960040634400
2017-01-132037.002086.002035.002081.001780036794200
2017-01-122055.002061.002006.002057.002790056869300
2017-01-112043.002058.002033.002049.001500030701000
2017-01-102051.002054.002008.002034.002500050746800
2017-01-062076.002076.002036.002051.001710035039000
2017-01-052092.002094.002057.002066.001250025835400
2017-01-042013.002095.002010.002092.002080043039400
2016-12-302038.002038.002002.002012.001980039912300
2016-12-292050.002050.002011.002038.002380048295800
2016-12-282038.002050.002029.002050.001330027182800
2016-12-272033.002050.002016.002038.001530031142700
2016-12-262009.002030.002009.002019.002780056095700
2016-12-222021.002023.002001.002019.002230044911600
2016-12-212020.002029.001992.002021.002690054120200
2016-12-202019.002022.001979.002010.003760075331000
2016-12-192058.002058.002000.002019.003230065102600
2016-12-162019.002077.001982.002057.003850078998800
2016-12-152019.002042.002007.002019.002420048981500
2016-12-142027.002033.002003.002024.002090042186100
2016-12-132014.002029.001995.002029.001370027654400
2016-12-122026.002026.001963.002007.002600051994600
2016-12-091995.002040.001968.002039.004830097096000
2016-12-081964.002037.001958.001973.0056000111373400
2016-12-071926.001950.001923.001941.002970057630800
2016-12-061947.001947.001921.001926.003370065069700
2016-12-051930.001933.001891.001910.002270043287500
2016-12-021908.001958.001894.001952.003710071524000
2016-12-011899.001944.001862.001924.004860092948700
2016-11-301900.001900.001836.001857.0054600101589000
2016-11-291931.001939.001892.001903.001950037111500
2016-11-281929.001947.001904.001947.002290044216900
2016-11-251901.001959.001901.001948.003750072624300
2016-11-241901.001920.001890.001901.001970037462200
2016-11-221869.001894.001856.001894.002500047021800
2016-11-211870.001883.001849.001864.002260042161200
2016-11-181845.001872.001837.001870.002610048487600
2016-11-171829.001849.001815.001845.003720068315100
2016-11-161825.001828.001801.001825.002900052651000
2016-11-151856.001856.001801.001823.003520064051200
2016-11-141838.001875.001838.001860.002530047022000
2016-11-111824.001846.001799.001810.005250095535000
2016-11-101785.001816.001772.001811.005480098488000
2016-11-091780.001787.001669.001705.0070600121742600
2016-11-081769.001785.001763.001780.003910069377100
2016-11-071824.001824.001738.001769.0059000104038700
2016-11-041761.001768.001709.001744.004350075474200
2016-11-021776.001796.001768.001787.004640082586500
2016-11-011805.001805.001780.001803.003120055913400
2016-10-311821.001824.001801.001822.004750086208900
2016-10-281765.001819.001765.001805.00126200227151500
2016-10-271773.001778.001758.001767.003240057228500
2016-10-261742.001786.001741.001778.003590063368900
2016-10-251727.001747.001727.001742.004490078079000
2016-10-241710.001731.001710.001729.002180037603700
2016-10-211683.001725.001683.001707.004950084374500
2016-10-201632.001677.001632.001677.004090068080000
2016-10-191618.001634.001606.001632.003480056478900
2016-10-181604.001617.001603.001614.004730076223500
2016-10-171591.001600.001583.001599.002490039691400
2016-10-141590.001599.001581.001591.002380037813100
2016-10-131579.001604.001579.001595.004630073743900
2016-10-121568.001570.001552.001567.003950061711700
2016-10-111596.001597.001576.001583.003700058655400
2016-10-071617.001628.001603.001608.002450039414300
2016-10-061628.001628.001606.001613.002600041964400
2016-10-051601.001621.001598.001608.004160066980500
2016-10-041617.001617.001598.001604.003900062543400
2016-10-031636.001636.001602.001606.002020032527500
2016-09-301637.001637.001596.001605.003080049692100
2016-09-291625.001678.001622.001672.004460074226500
2016-09-281590.001635.001590.001634.003880062884300
2016-09-271565.001596.001531.001596.005790090438400
2016-09-261563.001575.001541.001566.006040093975900
2016-09-231572.001572.001544.001570.003520055010200
2016-09-211549.001577.001526.001572.003830059533900
2016-09-201550.001581.001550.001563.002350036788300
2016-09-161540.001580.001536.001580.003640057067700
2016-09-151539.001547.001516.001521.004380066783400
2016-09-141560.001582.001543.001547.003720058023200
2016-09-131610.001620.001566.001568.004290067845700
2016-09-121597.001611.001586.001599.002100033569400
2016-09-091624.001624.001604.001610.002140034601500
2016-09-081619.001632.001618.001622.001710027781500
2016-09-071595.001620.001584.001617.006100097558200
2016-09-061581.001612.001575.001610.004060064969600
2016-09-051596.001608.001583.001583.002110033633400
2016-09-021602.001604.001581.001592.001190018932000
2016-09-011592.001613.001586.001602.002690043063300
2016-08-311570.001595.001563.001595.004790075965400
2016-08-301563.001569.001550.001557.001930030057000
2016-08-291548.001570.001547.001569.002300035943800
2016-08-261567.001567.001523.001533.003870059420500
2016-08-251566.001587.001565.001576.004080064344700
2016-08-241524.001568.001524.001565.0088900137457600
2016-08-231558.001574.001521.001530.00330400513739700
2016-08-221590.001609.001570.001572.0079900126072600
2016-08-191562.001615.001562.001598.0076900122400600
2016-08-181565.001587.001549.001560.004380068556200
2016-08-171589.001599.001557.001579.005230082445000
2016-08-161640.001662.001610.001612.0063200103421000
2016-08-151651.001660.001619.001628.0079600130541300
2016-08-121670.001704.001670.001687.0075100126670000
2016-08-101840.001840.001797.001807.00890016095200
2016-08-091795.001854.001795.001852.001080019808600
2016-08-081813.001836.001788.001798.003930071113500
2016-08-051800.001808.001784.001796.001890033910900
2016-08-041783.001823.001767.001817.002360042579000
2016-08-031755.001788.001736.001758.002690047402200
2016-08-021798.001833.001758.001783.0064700116017200
2016-08-011813.001831.001766.001812.001570028402600
2016-07-291840.001846.001800.001840.001460026655500
2016-07-281836.001851.001819.001840.002660048815600
2016-07-271830.001866.001815.001854.003550065553000
2016-07-261798.001837.001795.001811.004800087022600
2016-07-251735.001794.001728.001788.003880068789900
2016-07-221727.001727.001687.001726.001390023886600
2016-07-211719.001737.001715.001733.001270021929800
2016-07-201700.001700.001677.001697.001090018415200
2016-07-191688.001705.001684.001697.001950033052000
2016-07-151709.001713.001680.001699.002210037595100

   ※ 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