[6588 東証1部] 東芝テック 日足 時系列データ

[6588 東証1部] 東芝テック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19622.00628.00621.00625.00793000495235000
2017-09-15619.00625.00612.00622.00615000380774000
2017-09-14625.00625.00612.00619.00517000319380000
2017-09-13617.00625.00616.00625.00569000353759000
2017-09-12612.00619.00607.00617.00632000387365000
2017-09-11606.00609.00600.00602.00392000237019000
2017-09-08612.00614.00596.00599.00912000549350000
2017-09-07618.00621.00611.00616.00457000281975000
2017-09-06602.00615.00600.00608.00571000347768000
2017-09-05614.00614.00596.00602.00589000355380000
2017-09-04624.00624.00611.00614.00409000251437000
2017-09-01625.00626.00617.00624.00568000353448000
2017-08-31625.00627.00619.00620.00826000514411000
2017-08-30612.00626.00611.00623.00883000549097000
2017-08-29608.00610.00603.00609.00348000211270000
2017-08-28606.00609.00602.00608.00303000183575000
2017-08-25604.00605.00599.00604.00380000228781000
2017-08-24609.00613.00603.00604.00449000272612000
2017-08-23612.00612.00602.00604.00372000225500000
2017-08-22600.00607.00597.00607.00423000254832000
2017-08-21612.00612.00598.00600.00420000253322000
2017-08-18604.00609.00602.00606.00495000299686000
2017-08-17612.00617.00610.00612.00546000335062000
2017-08-16612.00616.00609.00610.00432000264444000
2017-08-15611.00616.00607.00608.00529000322977000
2017-08-14605.00611.00598.00607.00714000431263000
2017-08-10617.00625.00608.00612.001163000717812000
2017-08-09617.00625.00604.00609.001475000908267000
2017-08-08602.00603.00591.00594.00557000331379000
2017-08-07605.00605.00592.00592.00527000314619000
2017-08-04609.00611.00599.00600.00537000324612000
2017-08-03614.00617.00606.00609.00364000221823000
2017-08-02612.00620.00610.00618.00429000264382000
2017-08-01611.00617.00605.00610.00531000324202000
2017-07-31609.00614.00606.00611.00468000285563000
2017-07-28615.00618.00609.00613.00367000224921000
2017-07-27621.00621.00614.00615.00622000383805000
2017-07-26615.00621.00613.00621.00833000514282000
2017-07-25616.00617.00612.00614.00544000334165000
2017-07-24618.00619.00612.00615.00456000280597000
2017-07-21619.00620.00617.00619.00465000287611000
2017-07-20618.00619.00613.00616.00518000319495000
2017-07-19623.00624.00611.00612.00438000270049000
2017-07-18608.00620.00605.00619.00414000254671000
2017-07-14609.00617.00609.00611.00337000206548000
2017-07-13616.00617.00605.00609.00683000417056000
2017-07-12615.00626.00613.00615.00833000516059000
2017-07-11616.00620.00608.00615.00789000485532000
2017-07-10613.00626.00607.00615.0016670001024726000
2017-07-07599.00612.00599.00605.00695000421120000
2017-07-06601.00609.00601.00608.00433000262522000
2017-07-05596.00611.00594.00611.00950000576120000
2017-07-04593.00602.00586.00596.00789000469472000
2017-07-03585.00591.00582.00589.00779000457483000
2017-06-30581.00584.00579.00581.00477000277379000
2017-06-29589.00589.00585.00585.00199000116649000
2017-06-28580.00585.00578.00583.00447000260044000
2017-06-27583.00584.00577.00582.00554000321788000
2017-06-26579.00583.00575.00583.00640000370947000
2017-06-23599.00599.00584.00584.00451000265785000
2017-06-22591.00599.00591.00596.00530000315879000
2017-06-21598.00599.00594.00594.00420000250210000
2017-06-20600.00601.00597.00598.00637000381760000
2017-06-19596.00597.00593.00595.00335000199492000
2017-06-16593.00600.00587.00596.001066000634253000
2017-06-15595.00597.00588.00588.00525000310223000
2017-06-14596.00599.00594.00594.00384000228756000
2017-06-13598.00600.00593.00593.00494000294505000
2017-06-12602.00602.00595.00597.00482000288656000
2017-06-09610.00612.00605.00605.00577000351183000
2017-06-08617.00620.00611.00611.00580000357316000
2017-06-07609.00619.00606.00616.00451000276556000
2017-06-06625.00625.00609.00609.00596000366162000
2017-06-05625.00627.00621.00623.00602000375693000
2017-06-02621.00627.00619.00625.001007000628566000
2017-06-01613.00625.00613.00625.00567000352467000
2017-05-31606.00618.00603.00614.00687000420844000
2017-05-30609.00613.00602.00613.00665000403812000
2017-05-29605.00608.00603.00604.00613000370968000
2017-05-26605.00605.00598.00600.00327000196675000
2017-05-25608.00609.00603.00605.00369000223274000
2017-05-24605.00611.00603.00604.00465000282090000
2017-05-23605.00608.00598.00601.00679000408233000
2017-05-22589.00612.00588.00605.001389000839576000
2017-05-19581.00586.00581.00583.00480000279880000
2017-05-18572.00585.00572.00582.00849000491896000
2017-05-17565.00587.00565.00583.00962000557691000
2017-05-16573.00577.00567.00570.00595000339811000
2017-05-15592.00592.00555.00571.001068000606474000
2017-05-12592.00598.00590.00593.00572000339926000
2017-05-11604.00604.00598.00598.00442000264964000
2017-05-10600.00602.00593.00597.00986000589123000
2017-05-09600.00606.00599.00604.00550000331377000
2017-05-08606.00609.00598.00600.00575000345894000
2017-05-02599.00602.00596.00598.00447000267905000
2017-05-01584.00597.00580.00590.00668000394110000
2017-04-28595.00595.00583.00584.00308000180267000
2017-04-27596.00598.00586.00590.00567000335028000
2017-04-26585.00594.00579.00593.00901000530476000
2017-04-25576.00581.00571.00579.00448000258484000
2017-04-24585.00585.00572.00573.00685000394230000
2017-04-21578.00581.00567.00569.00484000276374000
2017-04-20573.00575.00566.00568.00459000261411000
2017-04-19578.00582.00570.00573.00558000320399000
2017-04-18583.00593.00578.00579.0017610001026482000
2017-04-17564.00568.00561.00566.00387000218359000
2017-04-14566.00574.00563.00567.00868000493093000
2017-04-13572.00577.00570.00575.00587000336906000
2017-04-12587.00587.00576.00582.00400000232606000
2017-04-11598.00598.00588.00590.00353000208906000
2017-04-10599.00604.00596.00600.00372000223234000
2017-04-07603.00605.00594.00598.00587000351831000
2017-04-06609.00610.00592.00595.00673000402722000
2017-04-05619.00622.00607.00609.00675000413132000
2017-04-04613.00618.00607.00613.00649000397912000
2017-04-03621.00625.00614.00615.00545000336508000
2017-03-31642.00642.00623.00623.00736000462800000
2017-03-30634.00647.00633.00639.00621000397904000
2017-03-29632.00638.00630.00634.00389000246444000
2017-03-28629.00638.00627.00638.00428000271329000
2017-03-27634.00635.00625.00625.00411000258597000
2017-03-24630.00635.00627.00634.00489000308871000
2017-03-23623.00631.00623.00630.00449000281625000
2017-03-22626.00630.00618.00623.00744000463732000
2017-03-21642.00645.00638.00641.00768000492796000
2017-03-17639.00639.00629.00634.00865000548751000
2017-03-16644.00646.00636.00641.001116000715550000
2017-03-15652.00656.00645.00645.00819000532158000
2017-03-14656.00660.00654.00656.001024000673067000
2017-03-13643.00665.00641.00659.0036850002399788000
2017-03-10610.00619.00610.00613.00715000437852000
2017-03-09604.00604.00598.00602.00304000182681000
2017-03-08595.00602.00589.00601.00443000264958000
2017-03-07598.00600.00593.00593.00198000117906000
2017-03-06601.00604.00597.00597.00366000219425000
2017-03-03610.00610.00602.00606.00445000269555000
2017-03-02605.00612.00605.00609.00506000308217000
2017-03-01597.00601.00593.00598.00611000364777000
2017-02-28596.00602.00587.00597.00714000426789000
2017-02-27596.00597.00584.00589.00494000291651000
2017-02-24598.00602.00598.00600.00432000259256000
2017-02-23600.00600.00594.00597.00399000238238000
2017-02-22589.00595.00585.00593.00675000399179000
2017-02-21599.00599.00587.00589.00579000342074000
2017-02-20602.00602.00595.00601.00875000524455000
2017-02-17592.00596.00585.00594.001005000595236000
2017-02-16605.00610.00593.00595.001002000600490000
2017-02-15621.00623.00612.00613.001134000697748000
2017-02-14633.00644.00631.00634.00811000516167000
2017-02-13630.00635.00621.00634.00807000509214000
2017-02-10612.00626.00610.00625.00895000556124000
2017-02-09603.00611.00602.00605.00496000300715000
2017-02-08620.00620.00599.00603.001154000701043000
2017-02-07615.00625.00611.00620.00599000370586000
2017-02-06620.00620.00610.00620.00574000353476000
2017-02-03615.00620.00611.00618.00922000568736000
2017-02-02617.00619.00603.00605.00518000315460000
2017-02-01611.00614.00604.00611.00564000344395000
2017-01-31617.00622.00615.00618.00984000608991000
2017-01-30620.00621.00610.00620.00947000583473000
2017-01-27608.00624.00605.00619.0022190001370925000
2017-01-26645.00648.00632.00638.001199000766728000
2017-01-25635.00645.00630.00644.0016080001028389000
2017-01-24637.00639.00627.00633.0016250001028355000
2017-01-23637.00667.00632.00646.0039750002580169000
2017-01-20600.00652.00599.00647.0048180003064654000
2017-01-19591.00598.00584.00596.00882000522129000
2017-01-18591.00592.00583.00588.00471000276900000
2017-01-17594.00594.00586.00590.00485000286443000
2017-01-16591.00599.00585.00592.00647000382966000
2017-01-13590.00596.00587.00595.00689000408155000
2017-01-12603.00603.00591.00595.00634000377618000
2017-01-11592.00608.00592.00607.00993000597901000
2017-01-10587.00594.00581.00592.001082000638224000
2017-01-06585.00592.00581.00587.00686000402553000
2017-01-05587.00592.00580.00591.001145000672003000
2017-01-04552.00585.00551.00585.0027330001566127000
2016-12-30536.00563.00535.00560.001372000758722000
2016-12-29534.00537.00525.00535.00691000367723000
2016-12-28534.00540.00525.00537.001055000561518000
2016-12-27534.00546.00534.00542.00586000316591000
2016-12-26556.00558.00548.00552.00471000260419000
2016-12-22545.00556.00540.00556.00622000342387000
2016-12-21568.00570.00554.00555.00449000252037000
2016-12-20568.00572.00562.00572.00425000240898000
2016-12-19572.00577.00566.00572.00504000287736000
2016-12-16572.00578.00569.00572.00600000343834000
2016-12-15570.00580.00567.00569.00577000329090000
2016-12-14578.00578.00570.00575.00409000235044000
2016-12-13576.00580.00574.00579.00424000244962000
2016-12-12578.00585.00573.00581.00654000378900000
2016-12-09579.00580.00572.00579.00679000391701000
2016-12-08571.00579.00571.00577.001056000607055000
2016-12-07561.00572.00561.00568.00776000440509000
2016-12-06568.00573.00557.00561.00952000536023000
2016-12-05557.00570.00552.00569.00735000414732000
2016-12-02565.00567.00555.00558.00912000509794000
2016-12-01568.00573.00566.00571.00825000470735000
2016-11-30568.00570.00562.00565.00457000258203000
2016-11-29554.00570.00554.00568.00559000316207000
2016-11-28566.00567.00554.00564.00673000377583000
2016-11-25558.00572.00556.00563.001039000586496000
2016-11-24556.00559.00553.00556.00734000408160000
2016-11-22552.00559.00549.00557.00828000460186000
2016-11-21560.00561.00550.00552.00873000483510000
2016-11-18557.00560.00550.00557.001127000626786000
2016-11-17544.00554.00542.00553.00618000339553000
2016-11-16560.00562.00549.00550.00671000370540000
2016-11-15557.00561.00539.00556.001251000692958000
2016-11-14531.00558.00531.00557.001729000947398000
2016-11-11510.00524.00510.00521.001659000861643000
2016-11-10490.00509.00487.00508.0021920001094221000
2016-11-09475.00489.00457.00475.0024200001154871000
2016-11-08462.00462.00452.00455.00274000125024000
2016-11-07454.00459.00451.00457.00341000155287000
2016-11-04453.00455.00446.00450.00504000227024000
2016-11-02468.00468.00456.00459.00423000194900000
2016-11-01468.00473.00465.00471.00590000276366000
2016-10-31462.00468.00459.00468.00466000216874000
2016-10-28462.00466.00459.00464.001753000812121000
2016-10-27458.00463.00455.00462.00371000170627000
2016-10-26464.00464.00457.00459.00498000228925000
2016-10-25463.00464.00459.00463.00512000236353000
2016-10-24454.00462.00453.00462.00670000307440000
2016-10-21445.00453.00443.00451.00955000429483000
2016-10-20440.00444.00438.00442.00332000146789000
2016-10-19436.00441.00435.00440.00376000164962000
2016-10-18436.00438.00434.00435.00430000187334000
2016-10-17434.00440.00433.00439.00417000182350000
2016-10-14434.00436.00432.00435.00325000141028000
2016-10-13438.00439.00433.00436.00467000203523000
2016-10-12430.00437.00430.00433.00521000225808000
2016-10-11434.00442.00432.00435.00565000246860000
2016-10-07436.00439.00434.00438.00519000227016000
2016-10-06436.00442.00436.00439.00649000285219000
2016-10-05425.00436.00425.00433.00638000275913000
2016-10-04417.00429.00415.00425.00732000310176000
2016-10-03407.00418.00407.00418.00914000379402000
2016-09-30406.00410.00398.00407.00810000326542000
2016-09-29410.00415.00409.00410.00655000269830000
2016-09-28406.00411.00403.00408.00331000134564000
2016-09-27393.00409.00390.00409.00508000204128000
2016-09-26401.00401.00395.00399.00296000117987000
2016-09-23400.00405.00396.00399.001005000401194000
2016-09-21396.00400.00386.00400.00713000280463000
2016-09-20385.00396.00383.00396.00275000108023000
2016-09-16389.00395.00388.00391.00462000180968000
2016-09-15387.00390.00384.00387.00270000104434000
2016-09-14388.00396.00385.00391.00313000122475000
2016-09-13392.00393.00389.00391.0016400064158000

   ※ 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