[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 
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
2016-07-141698.001702.001680.001693.003530059779100
2016-07-131723.001723.001668.001677.002560043268200
2016-07-121619.001703.001619.001683.004250071297000
2016-07-111524.001610.001524.001605.002710042720800
2016-07-081550.001550.001494.001494.003260049552900
2016-07-071508.001543.001505.001527.004260064865300
2016-07-061513.001545.001494.001513.002220033485500
2016-07-051546.001569.001530.001551.001040016078000
2016-07-041545.001554.001530.001546.002200033906500
2016-07-011530.001572.001509.001546.004630071528900
2016-06-301488.001547.001462.001520.005570085003100
2016-06-291459.001470.001436.001455.005130074515100
2016-06-281469.001494.001432.001451.005470079863700
2016-06-271502.001517.001487.001507.001840027672700
2016-06-241580.001590.001457.001478.003630054579000
2016-06-231557.001583.001541.001583.001280020043300
2016-06-221586.001586.001546.001556.001380021500100
2016-06-211565.001588.001563.001579.001040016410100
2016-06-201547.001587.001547.001582.001220019243500
2016-06-171516.001550.001516.001534.001830028099000
2016-06-161550.001563.001514.001514.003060046876100
2016-06-151537.001569.001512.001550.003370051977600
2016-06-141598.001603.001546.001556.002310036147100
2016-06-131642.001650.001599.001599.002610042110300
2016-06-101700.001700.001661.001674.003990067290400
2016-06-091640.001672.001640.001669.002940048844000
2016-06-081636.001656.001619.001654.002640043184200
2016-06-071640.001646.001627.001636.002130034822200
2016-06-061635.001646.001615.001642.003820062339600
2016-06-031669.001670.001651.001666.002400039855600
2016-06-021680.001693.001633.001655.003990066145600
2016-06-011725.001729.001689.001704.003550060444700
2016-05-311747.001747.001717.001744.002300039960200
2016-05-301754.001757.001718.001757.001620028182000
2016-05-271713.001760.001709.001754.002840049444700
2016-05-261717.001721.001701.001713.003130053562600
2016-05-251733.001733.001690.001703.004670079542000
2016-05-241720.001720.001693.001707.003250055489200
2016-05-231706.001727.001682.001723.004160071170900
2016-05-201712.001739.001695.001717.005430093089200
2016-05-191679.001688.001658.001684.003880065085000
2016-05-181640.001654.001622.001651.003450056535900
2016-05-171635.001646.001616.001646.003360054923100
2016-05-161705.001749.001612.001615.0068300112606700
2016-05-131761.001792.001706.001776.004240074436900
2016-05-121725.001763.001710.001761.004080070775500
2016-05-111699.001763.001683.001763.005710098877200
2016-05-101635.001699.001635.001699.002560043046400
2016-05-091664.001664.001622.001623.002490040664200
2016-05-061650.001650.001614.001632.003370055013700
2016-05-021635.001647.001610.001647.003980064910200
2016-04-281732.001757.001637.001638.004740079687800
2016-04-271745.001745.001700.001708.002360040388500
2016-04-261774.001774.001731.001741.002350041036400
2016-04-251805.001805.001771.001778.002170038704300
2016-04-221788.001808.001764.001805.003690066317100
2016-04-211800.001808.001768.001790.003730066750400
2016-04-201797.001810.001769.001775.002770049600200
2016-04-191776.001820.001776.001797.002470044343600
2016-04-181753.001790.001700.001776.002690047444500
2016-04-151806.001806.001768.001780.001540027483200
2016-04-141784.001807.001770.001807.002650047474200
2016-04-131720.001760.001716.001756.001920033420600
2016-04-121675.001720.001675.001710.003110052942400
2016-04-111720.001720.001653.001682.004010067081100
2016-04-081670.001744.001639.001720.005050085422500
2016-04-071713.001715.001677.001691.003380057282700
2016-04-061766.001784.001706.001711.004260073827000
2016-04-051805.001825.001762.001765.003510062421600
2016-04-041780.001843.001757.001817.003360060898600
2016-04-011857.001857.001770.001772.003990072208900
2016-03-311872.001885.001843.001843.003790070524100
2016-03-301901.001911.001863.001868.001950036679100
2016-03-291865.001902.001855.001902.002610049253900
2016-03-281855.001896.001855.001895.0079700149109600
2016-03-251884.001888.001839.001882.004360081273800
2016-03-241900.001900.001863.001874.002730051380200
2016-03-231966.001966.001903.001911.002210042500700
2016-03-221971.001976.001926.001957.004920096080600
2016-03-181955.001975.001922.001953.003150061453500
2016-03-171913.001994.001907.001955.003290064362400
2016-03-161916.001955.001900.001911.003040058233200
2016-03-151930.001957.001915.001935.003150060864900
2016-03-141920.001959.001915.001942.002450047476100
2016-03-111859.001904.001847.001875.004830090318600
2016-03-101849.001870.001849.001866.001510028132100
2016-03-091826.001846.001817.001839.001730031715600
2016-03-081913.001913.001835.001849.0054900102614400
2016-03-071959.001965.001907.001913.002030039061900
2016-03-041935.001961.001901.001958.002760053613900
2016-03-031927.001941.001898.001938.001600030778400
2016-03-021933.001953.001925.001930.002150041607400
2016-03-011909.001914.001857.001873.003080057963700
2016-02-291901.001933.001892.001906.004970095227700
2016-02-261862.001892.001848.001861.003110058253300
2016-02-251772.001847.001772.001832.002740049987100
2016-02-241800.001841.001772.001774.004180074878500
2016-02-231909.001909.001800.001819.004130075904100
2016-02-221820.001910.001820.001907.004120077491400
2016-02-191934.001944.001821.001836.004690087091200
2016-02-181936.001996.001900.001974.003790074502300
2016-02-171885.001924.001859.001885.002310043664700
2016-02-161873.001955.001866.001897.003530067562900
2016-02-151927.001985.001883.001895.004160079607600
2016-02-122068.002086.001902.001902.0052300104091400
2016-02-102196.002228.002061.002118.003860081934500
2016-02-092159.002222.002151.002161.002830061316100
2016-02-082174.002279.002174.002259.002700060417000
2016-02-052196.002235.002150.002173.002550055604600
2016-02-042281.002281.002200.002237.002800062654500
2016-02-032332.002340.002242.002269.003570081513900
2016-02-022262.002341.002253.002340.003710085908300
2016-02-012229.002296.002226.002293.002840064289500
2016-01-292142.002199.002091.002199.002620056524800
2016-01-282122.002127.002083.002108.001090022985900
2016-01-272104.002138.002090.002133.001860039448200
2016-01-262094.002100.002050.002054.002180045226000
2016-01-252142.002166.002074.002155.001270027251700
2016-01-222109.002143.002051.002141.001910040204600
2016-01-212097.002170.002012.002012.002080042993100
2016-01-202163.002182.002130.002135.002880061875400
2016-01-192200.002209.002160.002173.002540055343800
2016-01-182139.002189.002139.002168.002620056804900
2016-01-152251.002283.002175.002189.004470098986900
2016-01-142168.002249.002168.002229.0062100137773900
2016-01-132065.002263.002065.002243.0077800170148500
2016-01-122090.002100.002043.002055.004130085484700
2016-01-082137.002162.002093.002098.003810080894000
2016-01-072235.002235.002143.002143.0047300102853800
2016-01-062275.002283.002238.002260.002690060764600
2016-01-052275.002292.002260.002262.002000045507900
2016-01-042322.002366.002267.002287.003180073243400
2015-12-302377.002383.002346.002368.001270030028800
2015-12-292332.002384.002325.002371.002540060127000
2015-12-282305.002365.002305.002332.001220028427300
2015-12-252316.002362.002168.002334.001690039070000
2015-12-242360.002380.002332.002335.002090049033900
2015-12-222366.002366.002330.002360.001160027276000
2015-12-212377.002385.002318.002366.003840090378400
2015-12-182400.002435.002361.002400.0074400178884800
2015-12-172300.002417.002300.002398.00114900271617800
2015-12-162192.002267.002174.002263.0058200129700700
2015-12-152210.002216.002170.002170.002640057803800
2015-12-142148.002209.002141.002205.003480076099300
2015-12-112200.002248.002200.002248.0045600101255200
2015-12-102259.002279.002214.002217.004270095513400
2015-12-092279.002304.002271.002276.0074100169691300
2015-12-082300.002312.002270.002306.003730085512600
2015-12-072324.002343.002307.002321.001500034860600
2015-12-042278.002334.002278.002324.003130072269800
2015-12-032302.002345.002286.002325.002650061254300
2015-12-022342.002345.002305.002314.002000046387700
2015-12-012348.002350.002300.002347.002770064675800
2015-11-302265.002329.002238.002329.0059500136828400
2015-11-272271.002271.002229.002245.002470055561400

   ※ 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