[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 
2017-11-17864.00866.00848.00850.00366400312385500
2017-11-16853.00866.00851.00859.00304300260919300
2017-11-15869.00870.00853.00856.00478800411665100
2017-11-14875.00885.00870.00870.00332100291093400
2017-11-13870.00877.00866.00875.00349200304726900
2017-11-10860.00872.00860.00871.00333500289224800
2017-11-09881.00884.00863.00869.00423700370176900
2017-11-08878.00879.00867.00875.00430600375534800
2017-11-07879.00884.00872.00882.00345500304010700
2017-11-06900.00903.00887.00887.00329100293302300
2017-11-02910.00910.00894.00900.00647200581869400
2017-11-01896.00909.00866.00906.001079200960533200
2017-10-31916.00924.00904.00905.00345000314377500
2017-10-30913.00915.00896.00906.0014701001330518300
2017-10-27911.00919.00906.00913.00380700347762900
2017-10-26908.00918.00907.00915.00281700257537200
2017-10-25920.00947.00913.00915.00728200672548500
2017-10-24890.00902.00889.00900.00255600229537300
2017-10-23899.00899.00890.00890.00291700260457800
2017-10-20884.00901.00884.00890.00420100375475200
2017-10-19893.00896.00888.00890.00395200352079200
2017-10-18896.00910.00894.00894.00564600508264600
2017-10-17896.00900.00887.00898.00349600313341800
2017-10-16885.00897.00883.00890.00411900367518100
2017-10-13874.00888.00870.00882.00485600427078800
2017-10-12865.00884.00862.00875.00614000536677700
2017-10-11858.00865.00855.00857.00282900243433000
2017-10-10845.00857.00843.00854.00387200329276500
2017-10-06865.00866.00844.00845.00394400335036900
2017-10-05860.00864.00858.00862.00189400163056100
2017-10-04852.00857.00850.00856.00212700181587300
2017-10-03856.00859.00849.00850.00234400199617900
2017-10-02870.00871.00852.00854.00386600331697100
2017-09-29869.00875.00868.00870.00417400363807300
2017-09-28850.00864.00846.00861.00397700341133100
2017-09-27845.00853.00841.00847.00338100286072300
2017-09-26862.00863.00860.00863.00618800533313900
2017-09-25855.00865.00855.00864.00466900401200900
2017-09-22849.00860.00846.00857.00422900361149500
2017-09-21840.00848.00840.00846.00360100304085800
2017-09-20845.00846.00836.00838.00423200355973400
2017-09-19840.00850.00838.00847.00421600355716200
2017-09-15842.00848.00840.00844.00406200342621300
2017-09-14854.00854.00839.00840.00473600399788400
2017-09-13848.00856.00847.00849.00318100270788700
2017-09-12857.00860.00844.00845.00335200284717400
2017-09-11845.00858.00845.00854.00319400272639300
2017-09-08840.00847.00838.00843.00334800282029900
2017-09-07848.00855.00844.00845.00266700226037600
2017-09-06838.00842.00830.00839.00236400197676200
2017-09-05852.00853.00841.00843.00156600132257100
2017-09-04854.00859.00847.00850.00272200231752000
2017-09-01857.00859.00852.00858.00204900175433700
2017-08-31857.00858.00852.00854.00163200139373700
2017-08-30848.00856.00844.00856.00263800224398300
2017-08-29841.00848.00841.00846.00147200124287700
2017-08-28845.00848.00839.00845.00154800130637700
2017-08-25840.00844.00837.00842.00148800125177000
2017-08-24835.00843.00835.00837.00131400110274200
2017-08-23842.00845.00832.00834.00247700207109100
2017-08-22839.00839.00834.00835.00140000117029000
2017-08-21834.00841.00834.00835.00225400188585900
2017-08-18843.00844.00830.00833.00327800273960100
2017-08-17835.00849.00835.00847.00351900297585100
2017-08-16840.00844.00833.00833.00271600227475700
2017-08-15835.00847.00833.00843.00290800244557100
2017-08-14843.00844.00825.00825.00486600404864300
2017-08-10852.00862.00845.00845.00268000227834100
2017-08-09867.00869.00852.00854.00381700327658400
2017-08-08866.00869.00861.00867.00285100246651400
2017-08-07858.00874.00858.00865.00433400374967000
2017-08-04865.00871.00865.00868.00217900189237400
2017-08-03854.00866.00854.00866.00273200235339500
2017-08-02853.00858.00849.00856.00219100187064300
2017-08-01847.00853.00846.00853.00125400106580100
2017-07-31846.00852.00844.00848.00266000225522800
2017-07-28856.00858.00848.00851.00224000190890300
2017-07-27840.00853.00840.00846.00301100255174600
2017-07-26847.00851.00836.00838.00421900354858800
2017-07-25862.00862.00845.00845.00232700197963000
2017-07-24853.00863.00851.00863.00259800222979800
2017-07-21853.00860.00853.00858.00211600181403600
2017-07-20851.00858.00850.00855.00224700191983400
2017-07-19838.00857.00836.00853.00505500429320200
2017-07-18836.00839.00829.00838.00445200371346800
2017-07-14830.00836.00827.00836.00213400177670900
2017-07-13834.00835.00826.00829.00211600175462500
2017-07-12832.00835.00827.00830.00278400231143400
2017-07-11831.00833.00825.00832.00282000233689200
2017-07-10835.00836.00828.00831.00292300243050800
2017-07-07835.00836.00826.00829.00588800488437500
2017-07-06848.00852.00840.00840.00296700250493000
2017-07-05855.00855.00846.00851.00252000214352400
2017-07-04868.00868.00849.00853.00394400337464400
2017-07-03846.00867.00846.00862.00564900485660600
2017-06-30845.00847.00835.00839.00276800232336700
2017-06-29839.00849.00839.00849.00296200250521900
2017-06-28834.00847.00833.00840.00403700339912200
2017-06-27830.00836.00826.00832.00281000233833000
2017-06-26825.00830.00821.00828.00209700173178700
2017-06-23830.00831.00821.00822.00211400174257300
2017-06-22830.00833.00825.00830.00281800233845400
2017-06-21818.00833.00818.00827.00449200371429600
2017-06-20816.00819.00811.00817.00356900291348800
2017-06-19817.00824.00812.00814.00361200294792200
2017-06-16828.00828.00814.00819.00384800314866700
2017-06-15826.00829.00820.00824.00315000259866600
2017-06-14830.00838.00827.00827.00487800406223400
2017-06-13820.00826.00814.00823.00357600294072400
2017-06-12827.00827.00820.00824.00267600220434200
2017-06-09825.00830.00823.00827.00300700248706600
2017-06-08836.00842.00827.00827.00389300324808000
2017-06-07831.00840.00825.00837.00346400289280900
2017-06-06843.00843.00833.00834.00320700268698300
2017-06-05834.00847.00833.00842.00401600338052800
2017-06-02834.00835.00829.00833.00338100281460400
2017-06-01819.00834.00818.00829.00382500316966800
2017-05-31810.00819.00808.00815.00276300225124700
2017-05-30806.00813.00805.00809.00281200227168800
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

   ※ 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