[7971 東証1部] 東リ 日足 時系列データ

[7971 東証1部] 東リ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20395.00410.00395.00401.003950015842100
2017-11-17404.00406.00396.00397.004530018062700
2017-11-16392.00410.00392.00404.006790027345800
2017-11-15407.00412.00395.00399.0016250065267000
2017-11-14410.00412.00410.00410.00211008664700
2017-11-13413.00415.00405.00408.0011510047081700
2017-11-10411.00416.00410.00415.006620027346600
2017-11-09411.00420.00411.00416.0012480052003300
2017-11-08407.00419.00407.00413.009550039508500
2017-11-07410.00412.00402.00411.007840032053200
2017-11-06415.00415.00405.00409.005100020907200
2017-11-02407.00415.00403.00412.008940036488200
2017-11-01413.00415.00390.00408.0021360086680800
2017-10-31404.00412.00402.00412.0010200041550300
2017-10-30400.00405.00397.00404.0012900051887500
2017-10-27399.00400.00396.00399.002960011794600
2017-10-26400.00400.00395.00396.002780011039800
2017-10-25403.00403.00395.00398.004190016715700
2017-10-24398.00402.00397.00402.007420029671800
2017-10-23393.00398.00392.00397.004370017308500
2017-10-20389.00392.00388.00388.005430021142300
2017-10-19395.00395.00390.00390.006000023536100
2017-10-18400.00400.00394.00396.004120016318100
2017-10-17399.00403.00394.00400.007500029920500
2017-10-16396.00401.00394.00399.007920031459600
2017-10-13393.00400.00393.00396.006420025472700
2017-10-12397.00399.00396.00396.004890019440700
2017-10-11395.00400.00389.00395.009040035692900
2017-10-10388.00393.00385.00392.004920019181600
2017-10-06385.00388.00381.00385.009270035700400
2017-10-05395.00395.00385.00388.003760014661100
2017-10-04397.00397.00392.00395.003440013590200
2017-10-03398.00400.00395.00397.003360013351200
2017-10-02400.00401.00397.00397.003580014263800
2017-09-29397.00400.00395.00398.00251009984300
2017-09-28395.00398.00395.00398.007250028701600
2017-09-27400.00400.00396.00398.003650014520700
2017-09-26398.00402.00398.00400.008370033458200
2017-09-25398.00403.00397.00401.005740022942400
2017-09-22402.00402.00396.00398.006640026448800
2017-09-21401.00404.00398.00400.004860019470400
2017-09-20403.00404.00398.00401.007130028635800
2017-09-19401.00404.00400.00403.006450025924500
2017-09-15396.00402.00396.00398.008320033156100
2017-09-14400.00402.00397.00399.004260017012800
2017-09-13404.00404.00399.00399.003960015863900
2017-09-12396.00404.00394.00402.0012480049892200
2017-09-11390.00395.00388.00392.006230024406900
2017-09-08384.00389.00382.00383.008270031814500
2017-09-07380.00385.00379.00384.004210016126900
2017-09-06372.00379.00372.00374.004790017940800
2017-09-05380.00386.00374.00377.007340027833100
2017-09-04392.00393.00378.00379.006500024950100
2017-09-01386.00392.00384.00392.004680018196400
2017-08-31390.00393.00386.00387.004310016778400
2017-08-30385.00389.00383.00389.008680033558500
2017-08-29378.00385.00378.00385.008130031005300
2017-08-28376.00380.00376.00380.007410027969200
2017-08-25372.00376.00372.00375.004900018343600
2017-08-24373.00376.00362.00375.005870021906600
2017-08-23374.00374.00370.00373.005820021643600
2017-08-22374.00374.00368.00370.003030011232400
2017-08-21372.00374.00370.00374.003200011900000
2017-08-18370.00371.00366.00368.004080015038100
2017-08-17371.00374.00369.00373.005560020704600
2017-08-16370.00371.00367.00369.003320012262700
2017-08-15370.00372.00366.00368.005070018729700
2017-08-14368.00370.00361.00363.007320026769200
2017-08-10365.00368.00363.00368.005530020257100
2017-08-09369.00370.00363.00365.006050022079700
2017-08-08372.00375.00370.00372.004880018163500
2017-08-07369.00375.00369.00374.007220026854100
2017-08-04366.00370.00366.00367.002860010494100
2017-08-03366.00367.00365.00367.003700013550300
2017-08-02366.00367.00363.00365.007300026642500
2017-08-01359.00366.00359.00365.005940021550700
2017-07-31368.00369.00353.00359.0024180087462100
2017-07-28371.00371.00367.00370.004600016998500
2017-07-27368.00372.00365.00367.006570024221800
2017-07-26376.00376.00368.00368.007610028154400
2017-07-25374.00376.00373.00374.003480013027800
2017-07-24379.00380.00373.00377.009070034203100
2017-07-21378.00382.00376.00379.007560028668300
2017-07-20374.00380.00374.00378.009160034550600
2017-07-19371.00374.00368.00371.006720024929600
2017-07-18368.00369.00364.00369.008460031085300
2017-07-14366.00369.00364.00367.005040018477800
2017-07-13367.00368.00365.00366.003480012745400
2017-07-12366.00369.00366.00366.004040014807600
2017-07-11367.00371.00366.00368.004400016203200
2017-07-10363.00367.00363.00364.003580013048600
2017-07-07368.00370.00362.00362.004850017718300
2017-07-06369.00370.00367.00368.00265009771500
2017-07-05365.00372.00364.00368.007190026386900
2017-07-04373.00374.00368.00368.007130026408200
2017-07-03373.00378.00371.00372.006160022984600
2017-06-30378.00378.00372.00374.004930018503000
2017-06-29378.00381.00378.00379.003870014676600
2017-06-28384.00385.00377.00378.007080026969800
2017-06-27389.00391.00383.00384.004610017770900
2017-06-26389.00389.00385.00385.004400017031200
2017-06-23374.00392.00374.00389.0018340070494900
2017-06-22386.00386.00370.00382.008340031903400
2017-06-21379.00386.00377.00384.0013770052693700
2017-06-20375.00380.00371.00379.009840037115000
2017-06-19367.00381.00367.00375.0025810096789900
2017-06-16374.00378.00368.00369.0010040037436600
2017-06-15376.00377.00372.00376.008220030835000
2017-06-14374.00375.00373.00373.005560020780600
2017-06-13372.00376.00370.00374.007470027914700
2017-06-12370.00374.00367.00370.006100022637900
2017-06-09365.00371.00365.00367.009260034015200
2017-06-08363.00369.00362.00365.006930025398100
2017-06-07359.00366.00359.00363.005650020459300
2017-06-06363.00367.00360.00361.0011680042425900
2017-06-05361.00362.00357.00360.004240015268100
2017-06-02357.00362.00356.00362.006790024453000
2017-06-01354.00357.00353.00355.007050025002700
2017-05-31352.00357.00350.00351.007200025402900
2017-05-30351.00355.00349.00354.004180014714000
2017-05-29358.00358.00349.00351.009820034640100
2017-05-26360.00360.00354.00355.0010390037061700
2017-05-25364.00366.00359.00360.0012070043625800
2017-05-24372.00372.00363.00364.0014740053948700
2017-05-23366.00367.00364.00365.009040033036500
2017-05-22364.00367.00361.00363.0015880057729400
2017-05-19366.00366.00361.00363.009250033538200
2017-05-18366.00368.00364.00365.006640024253700
2017-05-17374.00374.00369.00370.006710024873300
2017-05-16375.00376.00372.00374.0010460039081300
2017-05-15368.00374.00366.00372.0010010037062200
2017-05-12372.00372.00370.00372.004510016748400
2017-05-11373.00374.00370.00373.0016720062178200
2017-05-10373.00387.00372.00372.00270000101171700
2017-05-09397.00397.00387.00388.0017880070141200
2017-05-08385.00396.00380.00396.0018030070151900
2017-05-02370.00373.00367.00371.0015670057989800
2017-05-01372.00374.00370.00370.007830029100100
2017-04-28374.00374.00369.00371.006980025910900
2017-04-27371.00376.00371.00373.006500024274100
2017-04-26382.00382.00375.00377.0011920045043300
2017-04-25360.00377.00360.00374.0010560038966600
2017-04-24359.00362.00356.00356.0010210036620400
2017-04-21357.00359.00355.00358.005830020809600
2017-04-20352.00359.00352.00357.003830013643700
2017-04-19359.00359.00353.00353.005100018131800
2017-04-18365.00367.00356.00358.0011090039933400
2017-04-17360.00363.00354.00359.005840020890000
2017-04-14360.00361.00356.00357.006660023864400
2017-04-13358.00365.00354.00362.008420030157500
2017-04-12367.00367.00361.00364.005400019684900
2017-04-11370.00371.00368.00370.005180019146900
2017-04-10374.00376.00358.00372.005990022058300
2017-04-07370.00376.00370.00370.006450023964100
2017-04-06380.00380.00371.00372.007370027526200
2017-04-05384.00384.00378.00380.007220027466700
2017-04-04383.00384.00377.00381.008190031093200
2017-04-03380.00386.00377.00383.007030026799000
2017-03-31390.00391.00379.00379.009330035787200
2017-03-30390.00393.00387.00390.006380024857200
2017-03-29397.00397.00391.00393.007780030575300
2017-03-28395.00400.00393.00400.0011130044254200
2017-03-27402.00402.00393.00394.0010940043287800
2017-03-24404.00406.00400.00401.008400033770500
2017-03-23404.00405.00401.00403.004250017126000
2017-03-22406.00407.00403.00406.008080032787900
2017-03-21411.00415.00406.00414.006880028263900
2017-03-17408.00414.00408.00414.0010520043179700
2017-03-16408.00408.00401.00408.0012640051343100
2017-03-15417.00417.00410.00412.0013350055088700
2017-03-14418.00418.00415.00418.005110021273700
2017-03-13422.00422.00417.00417.003390014182600
2017-03-10418.00421.00415.00420.0012100050659100
2017-03-09420.00420.00415.00417.003740015587500
2017-03-08420.00421.00416.00419.008930037384400
2017-03-07419.00419.00416.00418.007770032462600
2017-03-06415.00418.00415.00417.006340026401800
2017-03-03415.00415.00412.00413.0011370047015200
2017-03-02418.00418.00415.00416.006150025600400
2017-03-01412.00416.00411.00415.005600023144600
2017-02-28411.00417.00410.00412.0014510059973600
2017-02-27414.00416.00408.00411.009530039252800
2017-02-24420.00420.00418.00419.009460039630700
2017-02-23420.00424.00418.00421.009190038576000
2017-02-22424.00426.00420.00420.0012840054308100
2017-02-21416.00421.00416.00421.0010830045374200
2017-02-20409.00413.00406.00413.0013390054918200
2017-02-17404.00409.00402.00409.0013570055033300
2017-02-16402.00408.00400.00404.0014510058568200
2017-02-15402.00404.00398.00402.0011230045005300
2017-02-14397.00401.00397.00398.0011750046892500
2017-02-13396.00398.00393.00396.0010270040546900
2017-02-10398.00398.00393.00396.009050035806900
2017-02-09395.00396.00391.00393.0014090055353600
2017-02-08398.00400.00393.00399.0013030051708700
2017-02-07396.00397.00394.00395.004250016813200
2017-02-06401.00402.00396.00398.006620026345500
2017-02-03399.00401.00398.00398.003820015231200
2017-02-02400.00400.00397.00398.007200028690800
2017-02-01396.00401.00394.00400.006310025187700
2017-01-31398.00405.00394.00398.009740038849400
2017-01-30399.00402.00396.00401.007320029236900
2017-01-27404.00405.00399.00402.006840027472100
2017-01-26404.00405.00399.00401.009860039634400
2017-01-25406.00410.00401.00402.006480026106800
2017-01-24404.00404.00398.00403.007960032042400
2017-01-23400.00405.00388.00403.0010250040913400
2017-01-20400.00407.00400.00404.007470030125000
2017-01-19404.00407.00399.00403.005810023440100
2017-01-18400.00405.00394.00404.007780031017900
2017-01-17410.00411.00398.00404.0013030052586500
2017-01-16418.00420.00412.00416.009150038045000
2017-01-13415.00420.00412.00418.0010580044049900
2017-01-12420.00428.00416.00419.0019580082298500
2017-01-11410.00425.00406.00420.00300300124303400
2017-01-10392.00411.00391.00404.00447800179495600
2017-01-06377.00382.00375.00381.008000030276500
2017-01-05379.00379.00376.00379.004960018740100
2017-01-04374.00379.00372.00377.006660025005900
2016-12-30369.00373.00364.00373.004650017220800
2016-12-29373.00374.00363.00370.005960021990000
2016-12-28369.00373.00368.00373.004650017222200
2016-12-27369.00371.00366.00367.003160011632400
2016-12-26370.00372.00365.00368.007340027069700
2016-12-22366.00368.00362.00366.006610024124400
2016-12-21370.00373.00365.00368.006370023400800
2016-12-20372.00376.00368.00370.0010450038732400
2016-12-19374.00376.00372.00376.005910022109800
2016-12-16376.00378.00373.00376.005830021909900
2016-12-15380.00380.00374.00377.006490024549800
2016-12-14382.00383.00375.00378.005470020717300
2016-12-13369.00383.00369.00382.008510032058700
2016-12-12380.00384.00368.00372.0015150056913600
2016-12-09384.00384.00379.00384.009820037616800
2016-12-08383.00384.00378.00379.0012240046676600
2016-12-07382.00384.00376.00379.005330020175900
2016-12-06375.00383.00375.00380.009570036216400
2016-12-05373.00378.00364.00371.0010050037432900
2016-12-02375.00380.00369.00372.007210026881200
2016-12-01382.00387.00374.00375.0010670040692800
2016-11-30373.00381.00369.00380.0010490039598600
2016-11-29375.00378.00373.00375.004530016998200
2016-11-28373.00377.00368.00377.0011200041706200
2016-11-25384.00385.00368.00372.0013420050139700
2016-11-24384.00386.00381.00386.0012190046839200
2016-11-22373.00382.00372.00382.009560036176000
2016-11-21375.00376.00371.00373.005570020833700
2016-11-18374.00375.00371.00373.007140026646700
2016-11-17364.00373.00361.00373.0015670058001600
2016-11-16364.00365.00358.00364.007710027931200

   ※ 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