[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 
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
2016-05-23675.00684.00669.00681.00411100277871000
2016-05-20676.00680.00673.00677.00173100117185300
2016-05-19675.00682.00675.00680.00480300326108000
2016-05-18688.00692.00672.00678.00671300457825100
2016-05-17663.00689.00663.00683.00866700588465000
2016-05-16671.00682.00662.00664.00602400403539900
2016-05-13678.00680.00667.00675.00765400517397400
2016-05-12664.00682.00662.00678.001164000785265500
2016-05-11635.00665.00633.00664.0021788001412863700
2016-05-10617.00617.00610.00612.00203400124788700
2016-05-09616.00616.00608.00613.0013380081965700
2016-05-06606.00617.00604.00617.00300700183531500
2016-05-02606.00606.00594.00599.00260100155918900
2016-04-28610.00619.00607.00609.00442400271352800
2016-04-27606.00610.00601.00606.00246900149717600
2016-04-26599.00603.00598.00600.00192100115268900
2016-04-25604.00607.00599.00599.00233300140257600
2016-04-22606.00609.00600.00604.0016370098840100
2016-04-21606.00610.00602.00609.00346600210264300
2016-04-20596.00606.00596.00606.00527300317968500
2016-04-19586.00595.00581.00593.00260300153295200
2016-04-18576.00586.00574.00583.00269000155946700
2016-04-15582.00592.00580.00589.00269600158386500
2016-04-14582.00586.00576.00586.00267800156171700
2016-04-13572.00578.00567.00574.00213400122123700
2016-04-12570.00574.00566.00567.0010290058502700
2016-04-11581.00581.00570.00573.0016870096721700
2016-04-08566.00582.00562.00576.00254200145826300
2016-04-07572.00579.00568.00573.0015460088702000
2016-04-06567.00573.00558.00572.00262300149041800
2016-04-05583.00586.00566.00566.00331600189594900
2016-04-04581.00587.00581.00587.00321300187957600
2016-04-01592.00592.00575.00579.00475700275428200
2016-03-31595.00595.00586.00586.00313600184316600
2016-03-30595.00603.00592.00597.00182600109197600
2016-03-29601.00601.00591.00596.00245500146525600
2016-03-28605.00614.00597.00605.00565300341910700
2016-03-25606.00608.00602.00604.00181400109605900
2016-03-24604.00609.00602.00606.00272100164784000
2016-03-23600.00609.00600.00604.00343400207551200
2016-03-22590.00600.00590.00599.00493600294328900
2016-03-18581.00587.00579.00586.00250300146079500
2016-03-17589.00593.00579.00581.0016850098694900
2016-03-16587.00592.00585.00587.0014360084502400
2016-03-15587.00594.00583.00590.00176100103964200
2016-03-14590.00590.00586.00588.00221700130560700
2016-03-11576.00593.00574.00588.00613700359742500
2016-03-10574.00577.00571.00576.00277200159225200
2016-03-09580.00583.00572.00575.00297100170921200
2016-03-08578.00584.00571.00584.00319100184899700
2016-03-07584.00584.00572.00575.00294900169856700
2016-03-04564.00584.00561.00584.00499500287564700
2016-03-03559.00563.00556.00562.00286100160227600
2016-03-02558.00565.00553.00563.00265900149191900
2016-03-01547.00556.00543.00551.00348300191606700
2016-02-29560.00560.00546.00546.00256500141317400
2016-02-26554.00557.00553.00554.0013020072240500
2016-02-25550.00557.00549.00553.00203800112835900
2016-02-24554.00554.00543.00548.00455800249422800
2016-02-23569.00569.00554.00554.00357900199298300
2016-02-22558.00572.00558.00567.00231600130941700
2016-02-19562.00565.00552.00557.00389000216552100
2016-02-18579.00579.00565.00571.00380800217895800
2016-02-17563.00570.00559.00570.00304700171887700
2016-02-16568.00571.00563.00563.00262200148382700
2016-02-15565.00573.00557.00572.00348500197769700
2016-02-12551.00563.00550.00551.00578400321036200
2016-02-10576.00579.00558.00567.00474100268319200
2016-02-09579.00585.00573.00574.00480900277357400
2016-02-08580.00595.00579.00592.00469700276041800
2016-02-05581.00588.00579.00586.00475600277231400
2016-02-04592.00597.00583.00585.00494100290563100
2016-02-03591.00594.00586.00594.00585200345682500
2016-02-02582.00595.00578.00594.00424000249286900
2016-02-01565.00588.00564.00587.00543400315279200
2016-01-29559.00566.00553.00563.00508100284617800
2016-01-28566.00566.00557.00558.00405700228076600
2016-01-27557.00567.00554.00566.00480500270348500
2016-01-26556.00556.00546.00547.00217500119719500
2016-01-25544.00559.00540.00556.00352000193866100
2016-01-22531.00544.00529.00544.00292800157145700
2016-01-21535.00543.00523.00523.00407100217200800
2016-01-20551.00555.00538.00538.00407100222332800
2016-01-19544.00550.00540.00544.00203800111047300
2016-01-18539.00548.00534.00544.00208200112583900
2016-01-15547.00554.00545.00548.00306700168606900
2016-01-14544.00545.00533.00542.00315300169951100
2016-01-13546.00550.00544.00546.00266000145354500
2016-01-12546.00550.00544.00544.00387600211680400
2016-01-08555.00558.00546.00546.00373500205321000
2016-01-07560.00564.00551.00556.00303000168739300
2016-01-06557.00564.00554.00560.00472100263821300
2016-01-05554.00561.00554.00557.00312400174161300
2016-01-04566.00569.00552.00554.00326600182281100
2015-12-30559.00570.00558.00566.00362300204918100
2015-12-29545.00558.00544.00558.00682700379301600
2015-12-28544.00548.00541.00547.00194600105948000
2015-12-25535.00547.00532.00543.00406000219922600
2015-12-24544.00548.00533.00534.00196300105697000
2015-12-22535.00544.00533.00543.00409600220947300
2015-12-21542.00542.00533.00537.00234200125555100
2015-12-18548.00553.00538.00542.00454400247709300
2015-12-17540.00550.00539.00547.00455900249096900
2015-12-16533.00537.00531.00537.00321000171657800
2015-12-15536.00538.00531.00533.00239800128314600
2015-12-14535.00537.00528.00536.00320700171030400
2015-12-11532.00536.00531.00535.00441800235586000
2015-12-10532.00536.00525.00526.00293600155364000
2015-12-09534.00543.00530.00534.00387300207936500
2015-12-08542.00542.00533.00534.00305000163425300
2015-12-07538.00545.00538.00542.00303500164756600
2015-12-04538.00540.00531.00535.00256400137389400
2015-12-03542.00542.00534.00538.00269100144773400
2015-12-02538.00542.00537.00540.00319700172597700

   ※ 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