[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 
2017-11-172105.002110.002065.002074.003730077698700
2017-11-162071.002108.002071.002101.002570053846100
2017-11-152120.002120.002071.002087.003800079603500
2017-11-142116.002140.002090.002121.0057900122078200
2017-11-132104.002141.002100.002116.00106200224674800
2017-11-102395.002431.002385.002404.001320031785700
2017-11-092435.002453.002390.002432.002580062709000
2017-11-082399.002449.002389.002438.002160052434200
2017-11-072348.002411.002348.002399.001730041327000
2017-11-062386.002399.002367.002390.001570037533800
2017-11-022377.002380.002333.002377.00970022943200
2017-11-012337.002388.002337.002362.002300054378900
2017-10-312399.002399.002353.002358.001730040947000
2017-10-302395.002400.002335.002366.00117500277895600
2017-10-272381.002400.002376.002395.002240053531100
2017-10-262351.002385.002345.002360.001920045493400
2017-10-252377.002410.002334.002344.002560060609800
2017-10-242389.002415.002376.002388.002550061097000
2017-10-232386.002400.002379.002389.003470082903000
2017-10-202338.002396.002323.002379.002280054106700
2017-10-192341.002358.002334.002346.001440033796300
2017-10-182357.002358.002330.002356.001770041538700
2017-10-172344.002386.002343.002377.002750065280100
2017-10-162353.002364.002338.002344.001500035238400
2017-10-132306.002373.002296.002370.002300053994200
2017-10-122325.002340.002293.002310.002800064836700
2017-10-112314.002322.002293.002300.002890066663300
2017-10-102325.002325.002291.002296.002880066379100
2017-10-062300.002326.002296.002316.001980045751300
2017-10-052295.002295.002257.002280.00850019340900
2017-10-042300.002300.002269.002274.00850019383100
2017-10-032325.002325.002279.002290.00720016511600
2017-10-022300.002320.002290.002315.001930044511600
2017-09-292284.002284.002259.002275.00890020216600
2017-09-282260.002280.002247.002278.001520034479400
2017-09-272245.002253.002209.002253.001200026843800
2017-09-262260.002268.002238.002255.002420054488900
2017-09-252337.002338.002260.002269.003410077961800
2017-09-222335.002341.002320.002329.003260075973000
2017-09-212293.002345.002269.002326.002210051252000
2017-09-202281.002318.002274.002293.002470056657200
2017-09-192256.002299.002231.002294.003070070069000
2017-09-152211.002250.002201.002250.003360075137700
2017-09-142207.002216.002191.002209.00920020298500
2017-09-132181.002230.002176.002200.001440031794800
2017-09-122160.002178.002157.002173.001820039486900
2017-09-112127.002160.002091.002144.002180046661600
2017-09-082151.002166.002104.002116.002550054518300
2017-09-072104.002140.002104.002126.002520053562600
2017-09-062051.002111.002051.002101.001630033966600
2017-09-052122.002139.002054.002075.004330090499600
2017-09-042126.002133.002089.002107.002760058329900
2017-09-012150.002150.002118.002127.0046009785300
2017-08-312125.002138.002116.002134.001780037866500
2017-08-302094.002105.002085.002105.00780016353800
2017-08-292069.002082.002061.002071.00790016364700
2017-08-282078.002087.002060.002068.002020041890200
2017-08-252068.002088.002062.002078.001080022400300
2017-08-242057.002080.002057.002068.001640033898000
2017-08-232067.002081.002050.002065.001160023909600
2017-08-222041.002075.002041.002073.00860017750500
2017-08-212042.002065.002030.002051.00910018642000
2017-08-182056.002059.002039.002046.001870038297600
2017-08-172053.002092.002047.002086.001320027408900
2017-08-162086.002086.002052.002055.001830037782200
2017-08-152063.002101.002053.002086.003210066887400
2017-08-142058.002058.002025.002030.002860058230800
2017-08-102077.002095.002064.002078.002440050639700
2017-08-092148.002148.002065.002075.003220067414400
2017-08-082125.002142.002111.002132.002300048927600
2017-08-072284.002288.002110.002120.0068900148015700
2017-08-042283.002328.002255.002312.001960045077500
2017-08-032275.002283.002250.002283.001020023197900
2017-08-022267.002295.002254.002283.002150048890000
2017-08-012216.002253.002196.002252.002040045663800
2017-07-312273.002273.002221.002228.001540034551800
2017-07-282270.002273.002258.002273.002560058026400
2017-07-272219.002273.002215.002258.003070069059900
2017-07-262199.002212.002189.002207.001680037022500
2017-07-252195.002212.002192.002199.002260049683900
2017-07-242163.002195.002162.002195.001710037305300
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

   ※ 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。 

Twitter