[5856 東証2部] 東理ホールディングス 日足 時系列データ

[5856 東証2部] 東理ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0958.0059.0057.0058.0021900012654300
2016-12-0858.0058.0057.0058.00773004453200
2016-12-0758.0058.0057.0057.00964005558700
2016-12-0658.0058.0057.0057.00928005320700
2016-12-0557.0058.0057.0057.001545008905100
2016-12-0260.0060.0057.0058.0021640012517300
2016-12-0159.0060.0058.0059.0020780012278300
2016-11-3056.0059.0056.0059.0022900013058800
2016-11-2957.0057.0056.0056.00455002567200
2016-11-2857.0058.0056.0056.00627003565900
2016-11-2556.0057.0055.0057.00699003924800
2016-11-2456.0057.0055.0057.001659009315500
2016-11-2256.0056.0054.0055.001286007144900
2016-11-2154.0056.0054.0056.00718003947400
2016-11-1853.0055.0053.0054.001207006519000
2016-11-1752.0054.0052.0053.00779004133200
2016-11-1653.0054.0052.0054.00728003869200
2016-11-1553.0054.0052.0053.001306006976600
2016-11-1452.0054.0051.0052.0022230011701400
2016-11-1151.0052.0051.0052.00556002884700
2016-11-1051.0052.0051.0052.001100005666600
2016-11-0952.0053.0050.0051.001437007342300
2016-11-0852.0053.0052.0052.00212001105100
2016-11-0753.0054.0052.0052.00316001660900
2016-11-0452.0054.0052.0052.001256006626100
2016-11-0253.0054.0052.0052.001721009114300
2016-11-0154.0055.0053.0053.00656003542500
2016-10-3154.0055.0054.0054.001447007815100
2016-10-2854.0055.0054.0054.00634003440000
2016-10-2754.0055.0054.0054.00797004336500
2016-10-2655.0055.0054.0055.00381002083400
2016-10-2555.0056.0054.0054.00913005011900
2016-10-2454.0055.0054.0054.0010900595800
2016-10-2154.0055.0054.0054.00962005243100
2016-10-2055.0056.0054.0054.00852004675000
2016-10-1955.0056.0054.0054.00504002766800
2016-10-1854.0056.0054.0055.001306007144600
2016-10-1755.0055.0054.0055.00682003744400
2016-10-1454.0055.0054.0054.00850004621000
2016-10-1355.0056.0054.0054.00897004917300
2016-10-1254.0055.0054.0055.00601003291900
2016-10-1154.0055.0054.0054.00676003667200
2016-10-0755.0055.0054.0054.00869004752100
2016-10-0655.0056.0055.0055.001649009087100
2016-10-0556.0056.0054.0055.001431007910300
2016-10-0456.0057.0055.0056.001080006053300
2016-10-0359.0059.0056.0056.001363007792300
2016-09-3059.0060.0058.0058.00318001862800
2016-09-2959.0060.0059.0059.0013200779700
2016-09-2860.0060.0058.0059.00906005354700
2016-09-2760.0061.0060.0061.00532003200300
2016-09-2660.0061.0059.0060.00685004106100
2016-09-2359.0060.0059.0060.00461002732100
2016-09-2160.0060.0059.0060.00346002064900
2016-09-2059.0060.0059.0060.00661003939400
2016-09-1659.0060.0058.0059.0022990013559300
2016-09-1560.0061.0059.0060.00881005282200
2016-09-1462.0062.0058.0061.0041150024639000
2016-09-1363.0063.0061.0062.00632003903900
2016-09-1263.0063.0062.0062.00505003149500
2016-09-0962.0064.0062.0063.0027170017071900
2016-09-0862.0063.0062.0062.00709004409300
2016-09-0762.0063.0061.0062.00788004892100
2016-09-0661.0063.0061.0062.0017740010937200
2016-09-0561.0062.0060.0060.00361002187700
2016-09-0261.0062.0060.0061.00607003700600
2016-09-0161.0062.0060.0062.00903005509300
2016-08-3161.0062.0061.0061.00424002593900
2016-08-3063.0063.0061.0061.00279001735100
2016-08-2962.0063.0061.0063.001165007199800
2016-08-2663.0063.0061.0063.0020760012875000
2016-08-2563.0064.0063.0063.00789004987500
2016-08-2464.0064.0063.0064.00444002838500
2016-08-2364.0065.0063.0063.00464002943600
2016-08-2264.0065.0064.0064.00218001400100
2016-08-1964.0065.0063.0063.001033006589900
2016-08-1864.0065.0063.0064.00473003025200
2016-08-1763.0064.0063.0063.001103006983200
2016-08-1666.0068.0063.0063.0054250035623400
2016-08-1565.0066.0065.0065.00287001891200
2016-08-1265.0067.0064.0066.0031290020378700
2016-08-1067.0068.0066.0067.00624004185600
2016-08-0966.0067.0065.0067.00363002393400
2016-08-0865.0066.0065.0065.00340002230100
2016-08-0565.0066.0064.0065.00772005016500
2016-08-0465.0066.0064.0064.0034130022228300
2016-08-0364.0075.0064.0065.002415600165718300
2016-08-0265.0065.0064.0065.00239001547700
2016-08-0164.0065.0064.0065.00310001991000
2016-07-2965.0065.0063.0065.0016960010812100
2016-07-2865.0066.0065.0065.00331002151800
2016-07-2766.0066.0065.0065.00763004983600
2016-07-2665.0066.0065.0065.00493003206700
2016-07-2566.0066.0065.0065.00363002388900
2016-07-2265.0066.0065.0065.00198001288700
2016-07-2165.0067.0065.0066.001211007945600
2016-07-2065.0066.0065.0065.00337002190900
2016-07-1965.0066.0065.0065.00424002766700
2016-07-1566.0066.0065.0065.00282001848800
2016-07-1465.0066.0065.0066.00848005588900
2016-07-1365.0065.0064.0065.001167007581800
2016-07-1265.0065.0064.0065.00630004091700
2016-07-1165.0066.0063.0063.0020220012971500
2016-07-0865.0066.0064.0065.00545003494900
2016-07-0765.0066.0064.0065.00746004826300
2016-07-0665.0066.0064.0066.001333008564800
2016-07-0564.0066.0064.0066.0025120016149600
2016-07-0465.0067.0065.0067.00508003347800
2016-07-0165.0066.0064.0065.00566003678100
2016-06-3067.0067.0064.0065.0020080013218200
2016-06-2963.0067.0063.0067.001035006696100
2016-06-2860.0062.0060.0062.00648003914100
2016-06-2760.0062.0059.0061.0026910016156100
2016-06-2469.0069.0042.0060.0065540038829700
2016-06-2367.0068.0067.0067.00205001378300
2016-06-2267.0068.0067.0067.00151001014000
2016-06-2167.0068.0067.0067.00292001966000
2016-06-2067.0068.0067.0067.00409002753000
2016-06-1766.0068.0066.0066.00434002905600
2016-06-1668.0068.0065.0066.001114007408600
2016-06-1567.0068.0066.0068.00623004185500
2016-06-1469.0069.0067.0067.0019330013121500
2016-06-1369.0070.0068.0068.00763005216600
2016-06-1070.0070.0069.0069.00814005682300
2016-06-0970.0070.0069.0069.00670004654300
2016-06-0870.0071.0069.0069.0030220021060300
2016-06-0771.0071.0070.0070.00822005763400
2016-06-0670.0071.0070.0070.00520003644600
2016-06-0371.0071.0070.0070.00519003680200
2016-06-0270.0072.0070.0071.00625004425100
2016-06-0171.0072.0070.0070.00755005331200
2016-05-3172.0072.0070.0071.00439003119200
2016-05-3071.0072.0070.0070.00798005648000
2016-05-2771.0071.0070.0071.00587004151900
2016-05-2671.0072.0070.0071.00564004009500
2016-05-2572.0073.0071.0071.0015710011258000
2016-05-2471.0072.0070.0071.00536003807000
2016-05-2372.0072.0070.0070.0018420013096700
2016-05-2072.0072.0071.0071.00644004608500
2016-05-1971.0072.0070.0072.0027730019709200
2016-05-1873.0073.0071.0071.0016210011632300
2016-05-1772.0073.0070.0073.0056080040240100
2016-05-1673.0077.0073.0077.0081200060562000
2016-05-1372.0072.0071.0072.001215008713800
2016-05-1271.0073.0071.0072.00805005795000
2016-05-1172.0072.0071.0071.00592004245300
2016-05-1071.0072.0071.0071.00659004725700
2016-05-0970.0072.0070.0071.001377009753800
2016-05-0671.0072.0070.0070.00889006268900
2016-05-0272.0072.0070.0071.00824005868200
2016-04-2873.0074.0071.0072.0023640017133000
2016-04-2773.0073.0072.0073.00884006445200
2016-04-2672.0073.0072.0073.001030007446100
2016-04-2573.0073.0072.0072.001197008657800
2016-04-2273.0073.0072.0072.0017080012344300
2016-04-2172.0073.0071.0072.0024840018056800
2016-04-2073.0073.0071.0072.0014630010582000
2016-04-1973.0073.0072.0073.0019220013850300
2016-04-1872.0073.0071.0073.0014220010230200
2016-04-1572.0073.0072.0072.0014820010749900
2016-04-1473.0074.0072.0073.0014590010610700
2016-04-1373.0074.0072.0072.0018810013655700
2016-04-1271.0073.0071.0072.001325009489800
2016-04-1173.0073.0070.0071.0020060014351400
2016-04-0871.0073.0070.0073.0014220010165500
2016-04-0772.0072.0070.0072.00465003316800
2016-04-0668.0071.0068.0071.001208008357100
2016-04-0571.0072.0068.0068.0021450014863700
2016-04-0471.0072.0070.0071.00801005693200
2016-04-0173.0073.0070.0070.0019030013656500
2016-03-3172.0073.0072.0072.001316009518100
2016-03-3074.0074.0072.0072.0018210013269500
2016-03-2975.0075.0072.0073.0042230030882300
2016-03-2877.0077.0075.0075.0021010016029700
2016-03-2576.0078.0076.0077.0014010010753300
2016-03-2475.0078.0075.0078.0021320016349800
2016-03-2376.0077.0075.0075.0021020016064600
2016-03-2275.0076.0074.0076.0022750017015800
2016-03-1874.0075.0073.0074.0027980020575500
2016-03-1777.0077.0074.0074.0028520021557800
2016-03-1676.0078.0075.0075.0036180027630000
2016-03-1579.0079.0077.0077.0023280018093800
2016-03-1478.0079.0077.0077.0055600043301800
2016-03-1181.0082.0077.0077.00117470093255100
2016-03-1082.0084.0081.0082.0044140036421500
2016-03-0981.0084.0080.0081.0052880043365600
2016-03-0884.0084.0080.0082.0062100050890200
2016-03-0782.0084.0078.0083.001854000150615600
2016-03-0473.0081.0073.0078.003063300235909200
2016-03-0371.0072.0070.0072.0046310032693100
2016-03-0272.0072.0070.0070.0034100024236900
2016-03-0169.0072.0068.0072.0018810013146200
2016-02-2968.0070.0068.0069.0025210017345100
2016-02-2669.0069.0067.0068.001447009866000
2016-02-2568.0068.0067.0067.00641004346600
2016-02-2468.0068.0067.0067.001271008619600
2016-02-2369.0070.0067.0067.0025140017175000
2016-02-2268.0069.0067.0068.0017910012177800
2016-02-1966.0068.0066.0068.001257008481400
2016-02-1867.0068.0066.0066.0026070017527800
2016-02-1767.0068.0066.0067.0058860039308500
2016-02-1669.0069.0066.0069.0050170033898800
2016-02-1569.0071.0066.0068.0065900044992400
2016-02-1266.0068.0065.0068.0057090037726100
2016-02-1070.0071.0067.0069.0036330025004700
2016-02-0970.0071.0068.0069.0028700019989400
2016-02-0867.0075.0067.0074.0074220053287100
2016-02-0569.0069.0067.0067.0017750012023000
2016-02-0469.0070.0068.0069.0014660010123100
2016-02-0371.0071.0068.0069.0024990017326500
2016-02-0273.0073.0071.0071.001223008813400
2016-02-0168.0074.0067.0073.0039400027427700
2016-01-2967.0068.0066.0066.0016280010877800
2016-01-2868.0068.0067.0067.00399002688600
2016-01-2767.0068.0066.0068.001069007178200
2016-01-2668.0068.0065.0066.0021150014146300
2016-01-2567.0069.0067.0067.0017390011743800
2016-01-2266.0067.0064.0066.0038270024889400
2016-01-2165.0066.0062.0064.0055400035657800
2016-01-2071.0071.0066.0066.0029770020345200
2016-01-1970.0071.0070.0071.001131007982400
2016-01-1870.0071.0068.0070.0040340028285800
2016-01-1571.0073.0070.0072.0027100019314400
2016-01-1472.0072.0070.0071.0033390023536300
2016-01-1371.0073.0071.0072.001021007327800
2016-01-1273.0073.0070.0071.0021940015617700
2016-01-0871.0073.0071.0073.001083007781500
2016-01-0772.0074.0071.0072.0021490015504200
2016-01-0674.0075.0072.0072.0053310038852100
2016-01-0575.0075.0073.0075.0027070019955600
2016-01-0475.0076.0074.0074.0033790025368500
2015-12-3074.0076.0074.0075.0024960018680100
2015-12-2973.0074.0072.0074.0016610012185000
2015-12-2871.0074.0070.0073.0022710016383400
2015-12-2572.0073.0070.0070.0073520052418100
2015-12-2474.0075.0072.0072.0086010062647600
2015-12-2274.0075.0073.0075.0034390025612500
2015-12-2175.0076.0073.0074.0055410041101300
2015-12-1874.0076.0073.0074.0064350047944500
2015-12-1774.0075.0073.0073.0060990044918500
2015-12-1675.0076.0073.0073.0069400051573200
2015-12-1577.0078.0073.0075.001594600119182800
2015-12-1473.0080.0071.0078.002800300211258700
2015-12-1179.0079.0069.0071.004932500359513700
2015-12-1081.0083.0078.0079.002412100194070600
2015-12-0974.0084.0070.0083.00187983001434746000
2015-12-08110.00110.00106.00109.0043390046750400
2015-12-07110.00112.00107.00109.0077710085421600
2015-12-04108.00108.00107.00107.0019550020966400
2015-12-03107.00109.00106.00109.0055630060153400

   ※ 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