[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 
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
2016-11-15366.00367.00360.00360.004910017804200
2016-11-14359.00368.00358.00365.008480030914000
2016-11-11361.00367.00354.00355.006990025082800
2016-11-10360.00364.00354.00361.007440026808600
2016-11-09361.00361.00335.00344.0012650044224300
2016-11-08365.00367.00357.00363.007650027654600
2016-11-07372.00375.00361.00366.0012200044856500
2016-11-04354.00359.00349.00357.0011690041445200
2016-11-02356.00362.00353.00356.009670034495200
2016-11-01375.00375.00342.00364.00316700115263900
2016-10-31356.00377.00356.00375.0024500090656000
2016-10-28338.00360.00338.00356.00388000136252000
2016-10-27328.00345.00327.00336.00360000121808000
2016-10-26325.00329.00325.00329.005700018679000
2016-10-25327.00330.00325.00326.007900025861000
2016-10-24322.00326.00322.00325.006500021035000
2016-10-21321.00321.00317.00319.00250007964000
2016-10-20317.00320.00317.00320.00240007649000
2016-10-19315.00320.00315.00317.003500011128000
2016-10-18318.00318.00311.00315.006100019168000
2016-10-17316.00318.00313.00315.004300013548000
2016-10-14317.00318.00315.00317.005000015847000
2016-10-13319.00320.00316.00317.007100022571000
2016-10-12319.00325.00318.00319.008500027209000
2016-10-11324.00328.00322.00326.006600021476000
2016-10-07323.00325.00322.00324.00210006788000
2016-10-06325.00326.00324.00325.005200016915000
2016-10-05322.00324.00320.00323.004500014528000
2016-10-04319.00323.00317.00323.00280008975000
2016-10-03317.00319.00316.00318.00240007625000
2016-09-30317.00318.00314.00315.004400013901000
2016-09-29317.00321.00315.00320.005800018493000
2016-09-28318.00318.00315.00315.00220006961000
2016-09-27315.00317.00311.00317.005700017935000
2016-09-26317.00317.00313.00316.003600011360000
2016-09-23320.00320.00310.00314.008100025490000
2016-09-21306.00317.00305.00317.004800014987000
2016-09-20305.00310.00305.00306.003500010747000
2016-09-16305.00309.00305.00305.00290008876000
2016-09-15307.00308.00299.00305.007100021669000
2016-09-14307.00308.00306.00307.00150004599000
2016-09-13308.00308.00307.00307.0090002764000
2016-09-12306.00308.00305.00308.00270008269000
2016-09-09313.00313.00309.00309.006900021474000
2016-09-08311.00312.00310.00312.00290009019000
2016-09-07313.00314.00310.00313.004100012790000
2016-09-06310.00313.00309.00313.00150004661000
2016-09-05311.00311.00308.00309.003600011152000
2016-09-02311.00311.00308.00310.00210006504000
2016-09-01307.00311.00305.00310.003700011389000
2016-08-31308.00310.00305.00308.00270008302000
2016-08-30312.00312.00308.00308.00260008042000
2016-08-29311.00313.00309.00312.003500010884000
2016-08-26311.00311.00307.00307.00190005851000
2016-08-25313.00314.00310.00311.00230007150000
2016-08-24315.00315.00310.00310.003200010001000
2016-08-23315.00315.00310.00312.004700014660000
2016-08-22315.00317.00313.00314.003800011964000
2016-08-19312.00316.00311.00315.00240007549000
2016-08-18313.00315.00309.00312.008400026192000
2016-08-17313.00319.00312.00319.004700014827000
2016-08-16315.00319.00311.00316.005800018295000
2016-08-15320.00320.00318.00318.00150004786000
2016-08-12320.00320.00315.00319.00180005726000
2016-08-10322.00324.00317.00317.00150004774000
2016-08-09315.00320.00315.00320.00160005098000
2016-08-08319.00320.00315.00318.00200006350000
2016-08-05316.00316.00311.00312.00130004062000
2016-08-04312.00314.00307.00313.004700014613000
2016-08-03310.00315.00310.00313.00300009390000
2016-08-02319.00321.00313.00314.00250007894000
2016-08-01328.00328.00315.00317.005500017683000
2016-07-29321.00329.00311.00329.004500014478000
2016-07-28307.00325.00307.00325.003700011825000
2016-07-27311.00320.00311.00315.007800024633000
2016-07-26326.00326.00314.00314.004800015253000
2016-07-25332.00332.00325.00327.006100020143000
2016-07-22317.00325.00316.00324.004100013150000
2016-07-21320.00321.00319.00321.00170005438000
2016-07-20313.00319.00312.00319.00280008851000
2016-07-19312.00317.00312.00317.00210006623000
2016-07-15323.00323.00315.00316.008900028614000
2016-07-14310.00316.00310.00316.006000018891000
2016-07-13306.00316.00300.00310.005800017874000
2016-07-12297.00308.00297.00303.004100012416000
2016-07-11287.00298.00287.00296.004800014105000
2016-07-08292.00292.00281.00281.003900011110000
2016-07-07289.00292.00288.00292.004000011589000
2016-07-06289.00291.00283.00287.005700016334000
2016-07-05290.00292.00290.00292.00310009006000
2016-07-04294.00297.00289.00293.004000011722000
2016-07-01288.00293.00288.00290.00190005529000
2016-06-30296.00296.00288.00288.005900017196000
2016-06-29285.00290.00279.00289.006200017764000
2016-06-28272.00286.00272.00277.005200014518000
2016-06-27279.00283.00273.00279.004600012854000
2016-06-24298.00299.00271.00271.007400020708000
2016-06-23290.00292.00286.00290.006100017648000
2016-06-22289.00291.00284.00291.00340009820000
2016-06-21285.00299.00284.00284.00330009471000
2016-06-20280.00289.00280.00283.00250007125000
2016-06-17274.00282.00274.00281.004600012889000
2016-06-16285.00285.00273.00274.005000013958000
2016-06-15287.00292.00286.00286.005100014654000
2016-06-14291.00295.00291.00291.003600010512000
2016-06-13298.00306.00295.00295.005800017353000
2016-06-10299.00310.00295.00305.008800026391000
2016-06-09306.00306.00301.00303.004400013393000
2016-06-08310.00310.00308.00308.0040001238000
2016-06-07314.00314.00306.00306.00140004336000
2016-06-06305.00310.00305.00309.00180005542000
2016-06-03308.00314.00306.00309.00160004948000
2016-06-02316.00316.00308.00308.00160004977000
2016-06-01319.00322.00316.00316.0090002866000
2016-05-31315.00321.00312.00319.005200016510000
2016-05-30321.00322.00310.00320.003400010808000
2016-05-27318.00321.00311.00321.00150004753000
2016-05-26322.00323.00320.00320.005700018326000
2016-05-25327.00329.00323.00325.00220007162000
2016-05-24327.00327.00325.00326.00130004243000
2016-05-23327.00327.00322.00326.00160005200000
2016-05-20328.00331.00325.00327.00100003274000
2016-05-19324.00328.00321.00326.006100019803000
2016-05-18324.00331.00324.00326.00200006536000
2016-05-17323.00331.00323.00328.003100010129000
2016-05-16327.00333.00323.00325.004400014402000
2016-05-13338.00338.00330.00330.003500011650000
2016-05-12335.00339.00334.00338.005500018479000
2016-05-11340.00345.00336.00337.009500032268000
2016-05-10318.00340.00315.00338.008300027343000
2016-05-09312.00318.00311.00317.00300009467000
2016-05-06317.00317.00312.00315.00310009732000
2016-05-02303.00319.00303.00317.008400026337000
2016-04-28319.00328.00314.00316.006900022132000
2016-04-27318.00323.00315.00322.005600017913000
2016-04-26320.00322.00311.00321.003800012043000
2016-04-25322.00323.00311.00323.003400010872000
2016-04-22311.00319.00308.00319.009000028296000
2016-04-21302.00317.00300.00315.0020600063750000
2016-04-20300.00302.00295.00297.007000020955000
2016-04-19298.00298.00295.00297.00280008309000
2016-04-18288.00294.00288.00292.003700010766000
2016-04-15287.00296.00287.00291.006200018030000
2016-04-14286.00294.00286.00294.005900017037000
2016-04-13282.00284.00282.00283.00330009333000
2016-04-12281.00285.00280.00280.004400012410000
2016-04-11275.00281.00275.00280.00190005286000
2016-04-08275.00286.00270.00275.005100014129000
2016-04-07275.00276.00275.00275.00240006603000
2016-04-06275.00279.00268.00270.007200019681000
2016-04-05277.00278.00270.00270.003900010629000
2016-04-04278.00281.00275.00281.00350009767000
2016-04-01285.00286.00275.00275.0010000028024000
2016-03-31289.00298.00287.00287.003700010733000
2016-03-30294.00296.00289.00292.00270007912000
2016-03-29290.00297.00290.00294.004400012863000
2016-03-28296.00298.00294.00297.004600013615000
2016-03-25294.00295.00293.00293.003600010596000
2016-03-24297.00297.00294.00295.005300015706000
2016-03-23301.00303.00299.00299.00200006012000
2016-03-22295.00299.00295.00299.003700010987000
2016-03-18290.00292.00288.00292.004400012778000
2016-03-17291.00297.00291.00292.00200005884000
2016-03-16291.00299.00291.00291.00240007056000
2016-03-15294.00295.00291.00293.003900011435000
2016-03-14285.00293.00283.00291.008100023307000
2016-03-11280.00285.00279.00284.007400020801000
2016-03-10282.00285.00282.00284.00270007659000
2016-03-09281.00282.00280.00281.00160004498000
2016-03-08286.00286.00282.00283.004000011337000
2016-03-07287.00288.00286.00288.00190005459000
2016-03-04285.00288.00285.00287.00230006601000
2016-03-03287.00288.00285.00287.004600013151000
2016-03-02287.00287.00285.00286.00170004859000
2016-03-01281.00284.00280.00281.005500015496000
2016-02-29290.00296.00281.00281.006600018966000
2016-02-26291.00296.00291.00294.00190005585000
2016-02-25292.00300.00291.00291.00270007904000
2016-02-24292.00297.00280.00287.005200015079000
2016-02-23291.00295.00286.00286.004400012751000
2016-02-22286.00294.00286.00291.003600010463000
2016-02-19291.00293.00285.00289.00220006367000
2016-02-18290.00298.00290.00295.00180005292000
2016-02-17290.00294.00283.00285.00250007197000
2016-02-16284.00297.00284.00290.004900014279000
2016-02-15296.00300.00286.00292.004400012935000
2016-02-12280.00288.00270.00272.009100025404000
2016-02-10299.00301.00286.00288.007300021280000
2016-02-09301.00309.00300.00301.004200012728000
2016-02-08304.00314.00304.00309.00240007456000
2016-02-05306.00311.00306.00310.00200006174000
2016-02-04312.00315.00311.00312.00300009391000
2016-02-03317.00320.00316.00316.003800012074000
2016-02-02328.00330.00324.00325.003500011473000
2016-02-01320.00329.00320.00329.004500014584000
2016-01-29313.00315.00308.00315.004300013408000
2016-01-28311.00315.00305.00308.004500013961000
2016-01-27310.00312.00305.00308.004500013896000
2016-01-26303.00307.00296.00302.004900014844000
2016-01-25307.00317.00304.00310.006100018890000
2016-01-22289.00299.00288.00299.005600016369000
2016-01-21292.00298.00284.00284.006300018453000
2016-01-20309.00309.00295.00296.004400013222000
2016-01-19307.00308.00303.00305.004400013419000
2016-01-18298.00308.00298.00304.00300009061000
2016-01-15313.00315.00305.00306.006300019454000
2016-01-14310.00310.00303.00308.005800017816000
2016-01-13308.00314.00308.00313.003600011217000
2016-01-12308.00313.00307.00307.007600023433000
2016-01-08312.00312.00300.00308.0011800036244000
2016-01-07331.00334.00316.00316.008200026576000
2016-01-06332.00335.00327.00331.007000023152000
2016-01-05336.00337.00334.00334.00260008715000
2016-01-04344.00344.00333.00336.005100017227000
2015-12-30341.00344.00339.00343.00240008181000
2015-12-29332.00338.00332.00336.004100013762000
2015-12-28332.00337.00332.00336.00240008025000
2015-12-25333.00333.00325.00328.005200017132000
2015-12-24333.00335.00328.00333.006200020631000
2015-12-22333.00337.00333.00335.003400011390000
2015-12-21336.00340.00330.00335.006900023002000
2015-12-18338.00344.00335.00341.006400021731000
2015-12-17340.00347.00338.00341.005300018088000
2015-12-16337.00339.00336.00339.004200014162000
2015-12-15337.00339.00336.00337.004500015159000
2015-12-14332.00339.00330.00336.005800019388000
2015-12-11330.00340.00330.00337.0011600038514000
2015-12-10339.00339.00335.00336.0011500038823000
2015-12-09349.00349.00337.00338.0010200034724000
2015-12-08349.00351.00349.00349.003400011879000
2015-12-07347.00352.00347.00349.004200014725000
2015-12-04355.00355.00347.00347.004500015782000
2015-12-03351.00356.00351.00356.003900013805000
2015-12-02354.00358.00351.00357.004200014892000
2015-12-01350.00355.00348.00355.005200018301000
2015-11-30352.00353.00345.00353.007600026590000
2015-11-27349.00352.00347.00351.0015300053453000
2015-11-26364.00364.00343.00352.0014100050073000

   ※ 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