[3167 東証1部] TOKAIホールディングス 日足 時系列データ

[3167 東証1部] TOKAIホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29811.00814.00800.00803.00554200446629900
2017-05-26838.00838.00809.00811.00795900651335800
2017-05-25834.00842.00832.00838.00302900253974400
2017-05-24844.00844.00834.00839.00518200434193900
2017-05-23830.00843.00830.00841.00299700251574000
2017-05-22830.00832.00828.00830.00193900160939700
2017-05-19835.00835.00825.00832.00311800259048800
2017-05-18828.00837.00823.00833.00650700540385300
2017-05-17827.00836.00820.00834.00504200418385700
2017-05-16817.00825.00813.00825.00408100334204200
2017-05-15814.00817.00811.00815.00320200260667500
2017-05-12800.00813.00799.00812.00590300476540300
2017-05-11811.00813.00797.00798.0012559001009869700
2017-05-10841.00855.00813.00818.0019780001627925100
2017-05-09886.00899.00886.00891.00493000440829800
2017-05-08868.00884.00866.00883.00477600418864700
2017-05-02854.00859.00851.00859.00389700333191500
2017-05-01855.00859.00851.00854.00388200331818000
2017-04-28862.00864.00855.00858.00208600178961300
2017-04-27850.00866.00849.00862.00472900406518200
2017-04-26838.00849.00836.00849.00378900319788000
2017-04-25833.00838.00828.00833.00234700195722400
2017-04-24826.00838.00824.00834.00231200192451200
2017-04-21818.00824.00812.00821.00225200184204600
2017-04-20812.00822.00812.00816.00267200218143000
2017-04-19805.00819.00800.00814.00402400327082000
2017-04-18815.00824.00806.00808.00303600246463500
2017-04-17790.00810.00790.00807.00267400214610900
2017-04-14816.00819.00798.00799.00222800179872900
2017-04-13802.00825.00786.00825.00665800541030700
2017-04-12821.00824.00806.00812.00537600437840800
2017-04-11835.00838.00824.00831.00374000310420400
2017-04-10834.00849.00833.00843.00467400393327200
2017-04-07834.00836.00822.00831.00610400506692500
2017-04-06859.00861.00833.00834.00461400388768000
2017-04-05856.00864.00854.00861.00289600248835600
2017-04-04867.00872.00851.00856.00397400342279500
2017-04-03859.00868.00855.00864.00336300290326800
2017-03-31868.00869.00856.00856.00231300199298500
2017-03-30868.00872.00861.00863.00233700202327600
2017-03-29855.00870.00850.00869.00379700327281200
2017-03-28871.00872.00858.00863.00695000600502900
2017-03-27875.00875.00862.00866.00320800278158900
2017-03-24866.00878.00860.00875.00301100262382700
2017-03-23876.00877.00857.00860.00624300539564200
2017-03-22875.00880.00871.00876.00462900405664700
2017-03-21878.00885.00875.00883.00382200336556700
2017-03-17870.00881.00867.00877.00450500394745300
2017-03-16867.00872.00858.00871.00317100274884100
2017-03-15888.00888.00871.00873.00242900213041100
2017-03-14892.00896.00885.00886.00221300196552300
2017-03-13883.00902.00882.00892.00490000438094400
2017-03-10875.00895.00874.00879.00684800604255100
2017-03-09859.00866.00857.00865.00378100326358700
2017-03-08838.00855.00833.00852.00449900381276300
2017-03-07829.00832.00826.00829.00236100195786500
2017-03-06838.00839.00829.00829.00268100223201500
2017-03-03840.00843.00836.00838.00135300113502200
2017-03-02850.00850.00838.00843.00253100213447300
2017-03-01834.00847.00832.00846.00343000288323800
2017-02-28835.00835.00825.00826.00247200204934200
2017-02-27834.00834.00826.00827.00285300236606900
2017-02-24842.00842.00833.00834.00205300171673700
2017-02-23839.00841.00833.00837.00188200157293800
2017-02-22840.00842.00837.00838.00182300152848300
2017-02-21839.00842.00838.00842.00196800165326100
2017-02-20841.00845.00837.00838.00198900166930000
2017-02-17850.00856.00840.00840.00440100372065900
2017-02-16844.00853.00843.00850.00277100235048400
2017-02-15850.00857.00840.00842.00296700251254400
2017-02-14850.00860.00844.00844.00345700294271000
2017-02-13835.00847.00829.00842.00390500328289100
2017-02-10837.00838.00827.00831.00354000294051400
2017-02-09839.00839.00828.00832.00315000262077600
2017-02-08845.00847.00835.00846.00272200229269900
2017-02-07863.00864.00848.00851.00509600435372700
2017-02-06883.00884.00870.00872.00655100572556300
2017-02-03856.00889.00856.00883.00802200704574600
2017-02-02850.00856.00836.00849.00695200588802100
2017-02-01816.00870.00815.00850.0013689001154220400
2017-01-31803.00811.00801.00805.00239900193294800
2017-01-30814.00817.00802.00811.00433000349761700
2017-01-27810.00820.00809.00809.00457000371874000
2017-01-26812.00816.00803.00806.00406400329002000
2017-01-25805.00810.00796.00800.00361900289713900
2017-01-24780.00798.00779.00796.00385200305089400
2017-01-23791.00791.00778.00778.00355900278785400
2017-01-20785.00795.00778.00788.00378200298577100
2017-01-19784.00791.00778.00783.00403100316308300
2017-01-18780.00781.00767.00777.00416400322768300
2017-01-17798.00799.00780.00783.00416600327277800
2017-01-16805.00806.00798.00799.00217700174340100
2017-01-13801.00813.00800.00808.00402600325327100
2017-01-12809.00810.00798.00803.00361500290349900
2017-01-11812.00814.00803.00807.00378200305008100
2017-01-10821.00822.00812.00814.00311000253965600
2017-01-06804.00831.00801.00824.00717400589252600
2017-01-05809.00809.00795.00800.00471700377844800
2017-01-04820.00820.00804.00808.00707200573207300
2016-12-30808.00819.00807.00816.00235600191748300
2016-12-29816.00817.00799.00809.00399400322294600
2016-12-28807.00814.00802.00812.00347200281432000
2016-12-27808.00816.00801.00802.00329800265978400
2016-12-26798.00807.00797.00803.00441900354429500
2016-12-22791.00794.00785.00790.00393800310820900
2016-12-21791.00799.00790.00790.00562400446808000
2016-12-20775.00796.00775.00785.001169900919273000
2016-12-19771.00776.00768.00774.00443500342313600
2016-12-16770.00773.00766.00766.00355300273175600
2016-12-15767.00770.00760.00766.00359200274869400
2016-12-14772.00776.00765.00767.00388800298980900
2016-12-13768.00783.00766.00773.00803300622749500
2016-12-12763.00767.00756.00767.00418000319183300
2016-12-09758.00760.00750.00756.00370400279934100
2016-12-08756.00761.00755.00759.00414700314498300
2016-12-07750.00755.00748.00753.00383800288472700
2016-12-06751.00751.00744.00748.00204900153197700
2016-12-05745.00752.00744.00748.00227500170358000
2016-12-02746.00756.00741.00744.00429200320781200
2016-12-01757.00760.00748.00750.00826900623253700
2016-11-30758.00763.00752.00754.00398400301180200
2016-11-29739.00758.00738.00755.00727800545978900
2016-11-28740.00742.00734.00739.00402100296491500
2016-11-25737.00738.00733.00738.00387700285591900
2016-11-24738.00739.00733.00734.00360400265194900
2016-11-22732.00736.00729.00734.00278600203890200
2016-11-21736.00738.00734.00735.00350900258284000
2016-11-18725.00735.00721.00732.00392000285547700
2016-11-17711.00725.00708.00723.00430900309972400
2016-11-16714.00716.00707.00710.00417700296613400
2016-11-15713.00714.00707.00707.00261500185386500
2016-11-14708.00718.00706.00710.00286500204188000
2016-11-11716.00716.00697.00701.00543900382781000
2016-11-10724.00725.00711.00719.00485200349011900
2016-11-09720.00730.00698.00703.00796100567993900
2016-11-08710.00719.00707.00715.00352500252018300
2016-11-07718.00719.00705.00712.00364200258655200
2016-11-04705.00725.00701.00718.00828000590278100
2016-11-02706.00709.00698.00705.00612300431374400
2016-11-01696.00710.00686.00709.001169100816684500
2016-10-31683.00684.00672.00674.00299000202520400
2016-10-28680.00687.00678.00685.00479200327712100
2016-10-27682.00683.00679.00680.00231900157911900
2016-10-26684.00688.00679.00681.00277000188927100
2016-10-25680.00685.00675.00684.00250300170423100
2016-10-24672.00680.00671.00678.00223700151209000
2016-10-21675.00677.00667.00671.00280500188325800
2016-10-20683.00684.00675.00677.00182800123936600
2016-10-19679.00688.00675.00681.00525900359321500
2016-10-18681.00683.00675.00677.00339600230199000
2016-10-17678.00684.00678.00680.00491200335024500
2016-10-14670.00681.00667.00678.00531200359244600
2016-10-13669.00670.00666.00669.00358200239442200
2016-10-12663.00668.00661.00663.00192800128263300
2016-10-11663.00668.00661.00666.0011240074777200
2016-10-07662.00665.00659.00660.00242300160091500
2016-10-06669.00675.00662.00663.00441100294532000
2016-10-05663.00669.00662.00668.00261400174358300
2016-10-04661.00669.00658.00660.00419700278428700
2016-10-03654.00663.00649.00660.00217300143258200
2016-09-30656.00656.00646.00648.00328400213230300
2016-09-29664.00665.00660.00660.00213300141260300
2016-09-28657.00666.00653.00665.00273700180299500
2016-09-27662.00670.00655.00670.00488200323944100
2016-09-26666.00669.00663.00666.00480000319897200
2016-09-23664.00665.00660.00664.00369900245215300
2016-09-21664.00666.00655.00666.00267000176874100
2016-09-20647.00663.00645.00660.00663700434536000
2016-09-16645.00648.00641.00645.00395400255163300
2016-09-15638.00645.00638.00643.00274900176389500
2016-09-14642.00647.00640.00642.00307700197808600
2016-09-13636.00648.00636.00646.00389900250463800
2016-09-12626.00636.00626.00634.00213200134216200
2016-09-09631.00633.00626.00630.00351400221268400
2016-09-08634.00638.00631.00638.00379800241867300
2016-09-07628.00634.00625.00631.00262500165317700
2016-09-06627.00633.00621.00627.00387200242735800
2016-09-05614.00626.00613.00625.00422800262879700
2016-09-02605.00609.00604.00608.00255700154976900
2016-09-01606.00609.00602.00605.00303100183229000
2016-08-31607.00608.00602.00607.00308100186355900
2016-08-30618.00618.00604.00607.00537300326907600
2016-08-29621.00623.00614.00619.00263900163225200
2016-08-26617.00622.00613.00620.00207800128447000
2016-08-25616.00619.00615.00617.0013310082078600
2016-08-24621.00621.00614.00614.00189400116772500
2016-08-23618.00619.00611.00617.00226000139089300
2016-08-22606.00623.00606.00622.00233600144217200
2016-08-19605.00607.00601.00606.00216600130794800
2016-08-18609.00611.00601.00603.00432300261636100
2016-08-17601.00617.00601.00614.00324800197750200
2016-08-16614.00615.00604.00604.00398600242743900
2016-08-15626.00626.00615.00616.00203500125975400
2016-08-12634.00634.00623.00628.00181800114101700
2016-08-10619.00631.00614.00627.00321800200981000
2016-08-09615.00625.00612.00625.00421300261642100
2016-08-08641.00642.00604.00607.001534100951716600
2016-08-05646.00652.00640.00645.00348200224361200
2016-08-04647.00652.00642.00647.00374000241860700
2016-08-03650.00651.00640.00641.00381100245058800
2016-08-02655.00660.00647.00658.00328700215354900
2016-08-01663.00664.00655.00658.00441500289964000
2016-07-29665.00671.00655.00671.00303600200641800
2016-07-28662.00667.00658.00665.00174300115530800
2016-07-27667.00673.00659.00664.00237600158254800
2016-07-26657.00666.00656.00661.00348500230169900
2016-07-25661.00664.00655.00657.00231900152585800
2016-07-22664.00665.00657.00661.00243500160901100
2016-07-21680.00680.00665.00668.00180100120569800
2016-07-20667.00676.00667.00676.00224800151107900
2016-07-19673.00676.00663.00668.00456000304873800
2016-07-15697.00698.00670.00670.00387000263358300
2016-07-14684.00709.00682.00696.00700700489697500
2016-07-13690.00690.00676.00680.00367100250833300
2016-07-12683.00691.00682.00684.00511500351807900
2016-07-11680.00682.00674.00678.00354500240072700
2016-07-08684.00685.00670.00670.0013650092287400
2016-07-07675.00683.00672.00680.00164200111306600
2016-07-06672.00675.00670.00674.00373400250967000
2016-07-05691.00692.00680.00682.00328200224615200
2016-07-04669.00690.00665.00688.00731900497682800
2016-07-01658.00670.00658.00669.00280600187346000
2016-06-30652.00655.00641.00653.00373200242409200
2016-06-29653.00655.00646.00652.00198000128912100
2016-06-28648.00652.00635.00649.00509900330045500
2016-06-27637.00654.00637.00650.00298500193145900
2016-06-24660.00660.00630.00637.00467300299405600
2016-06-23658.00659.00650.00658.00180600118239600
2016-06-22665.00665.00649.00656.0014570095493000
2016-06-21651.00661.00649.00659.00243200159609700
2016-06-20655.00655.00651.00651.0013870090532600
2016-06-17649.00657.00645.00645.00219200142254400
2016-06-16655.00657.00640.00643.00372500240939200
2016-06-15661.00666.00654.00654.00263800173139900
2016-06-14663.00670.00659.00666.00283600188335000
2016-06-13678.00678.00663.00663.00195600130536200
2016-06-10679.00682.00673.00682.00437700297377700
2016-06-09674.00678.00668.00676.00244600164662900
2016-06-08672.00674.00663.00674.00281000188103900
2016-06-07679.00680.00669.00673.0014810099781400
2016-06-06663.00680.00663.00677.00283300190190500
2016-06-03661.00674.00660.00671.00333700223060100
2016-06-02671.00672.00660.00661.00399200265841700
2016-06-01679.00684.00676.00677.00209100141957800
2016-05-31674.00686.00674.00686.00275800188232100
2016-05-30680.00681.00672.00677.00214100144956100
2016-05-27674.00680.00670.00679.00365700247631700
2016-05-26677.00685.00673.00673.00342600232292000
2016-05-25699.00700.00674.00676.00748000515480500
2016-05-24680.00701.00680.00699.00717700497105800

   ※ 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