[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 
2017-04-2858.0059.0057.0057.00302001752200
2017-04-2759.0059.0057.0057.00638003691100
2017-04-2659.0059.0058.0058.009700566500
2017-04-2559.0059.0058.0058.0015400904700
2017-04-2457.0059.0057.0058.00848004909500
2017-04-2157.0057.0056.0057.00618003514800
2017-04-2056.0057.0056.0057.00650003650700
2017-04-1958.0058.0056.0057.00184001049400
2017-04-1856.0057.0056.0057.00584003321300
2017-04-1755.0056.0055.0055.00219001212800
2017-04-1454.0056.0054.0055.00353001939700
2017-04-1354.0055.0054.0055.00600003285200
2017-04-1257.0057.0053.0055.0044530024391500
2017-04-1158.0059.0057.0058.001172006801800
2017-04-1058.0059.0058.0059.00391002269100
2017-04-0758.0059.0058.0058.001038006102300
2017-04-0658.0059.0058.0058.00664003851900
2017-04-0558.0059.0058.0058.00460002672900
2017-04-0459.0060.0058.0058.00978005765700
2017-04-0359.0060.0059.0060.0015900942300
2017-03-3160.0060.0059.0059.00338002013100
2017-03-3060.0060.0059.0060.00422002528200
2017-03-2960.0060.0059.0060.00692004134800
2017-03-2861.0061.0060.0061.00218001326700
2017-03-2760.0060.0059.0060.00443002653500
2017-03-2460.0061.0059.0059.00612003670100
2017-03-2361.0061.0059.0059.0036800022176900
2017-03-2260.0061.0059.0060.0016630010021500
2017-03-2161.0061.0060.0060.00458002763700
2017-03-1761.0061.0060.0060.00966005813000
2017-03-1661.0062.0060.0060.001457008876900
2017-03-1561.0063.0061.0062.0024180014916700
2017-03-1460.0062.0060.0062.00474002880700
2017-03-1360.0062.0060.0061.00318001932100
2017-03-1061.0061.0060.0061.00171001030300
2017-03-0961.0062.0060.0060.001403008572400
2017-03-0861.0061.0060.0060.00268001620400
2017-03-0760.0061.0060.0060.00296001780500
2017-03-0661.0061.0060.0060.00243001472800
2017-03-0362.0062.0060.0060.00760004641300
2017-03-0260.0062.0060.0060.0029310017872800
2017-03-0160.0061.0060.0061.00920005542100
2017-02-2860.0061.0059.0060.00693004140600
2017-02-2760.0061.0059.0060.0016910010144800
2017-02-2459.0061.0059.0061.001105006633500
2017-02-2360.0060.0059.0060.00410002448800
2017-02-2259.0061.0059.0060.001540009225300
2017-02-2159.0060.0059.0060.00291001725300
2017-02-2059.0060.0059.0059.00679004043300
2017-02-1759.0060.0059.0060.00491002933100
2017-02-1659.0060.0059.0060.00187001114700
2017-02-1559.0060.0059.0059.0014900886900
2017-02-1460.0060.0059.0059.0017200010212500
2017-02-1360.0061.0059.0061.001501009016000
2017-02-1061.0061.0060.0060.00846005097300
2017-02-0961.0061.0060.0060.001242007468100
2017-02-0861.0061.0060.0061.00413002511600
2017-02-0760.0062.0060.0061.001418008603800
2017-02-0661.0061.0060.0060.0016930010178600
2017-02-0360.0061.0059.0061.001356008178700
2017-02-0260.0061.0059.0060.0028160016918500
2017-02-0160.0060.0059.0059.00592003535800
2017-01-3159.0061.0059.0059.0033820020196200
2017-01-3059.0060.0059.0060.00462002738600
2017-01-2758.0060.0058.0060.00726004286700
2017-01-2659.0059.0058.0058.001151006763500
2017-01-2559.0060.0058.0059.00649003818400
2017-01-2459.0059.0058.0059.00249001465000
2017-01-2359.0059.0058.0059.00606003568600
2017-01-2059.0060.0058.0058.00730004311700
2017-01-1958.0060.0058.0060.00907005348800
2017-01-1859.0059.0057.0058.001721009977900
2017-01-1759.0060.0058.0059.00562003309600
2017-01-1659.0060.0058.0059.00938005531900
2017-01-1359.0060.0058.0059.001317007760300
2017-01-1258.0059.0058.0059.00660003844900
2017-01-1158.0059.0058.0059.00755004400500
2017-01-1058.0060.0058.0058.0025310014866700
2017-01-0658.0059.0057.0058.00594003453500
2017-01-0558.0059.0057.0059.001373007954800
2017-01-0456.0058.0056.0058.00836004770500
2016-12-3056.0057.0056.0056.00233001317200
2016-12-2957.0057.0055.0057.001270007132600
2016-12-2856.0057.0055.0057.00331001857400
2016-12-2756.0057.0055.0056.001608008930600
2016-12-2657.0058.0055.0056.001769009917600
2016-12-2257.0058.0056.0056.001151006545900
2016-12-2157.0058.0057.0057.00905005181000
2016-12-2057.0058.0057.0057.001431008196000
2016-12-1958.0058.0057.0058.0022150012774800
2016-12-1659.0059.0058.0059.00813004791100
2016-12-1559.0060.0058.0059.001475008704100
2016-12-1459.0060.0059.0060.001621009615900
2016-12-1361.0061.0059.0059.001393008306800
2016-12-1258.0061.0058.0060.0057060034169800
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

   ※ 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