[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 
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
2016-09-12394.00399.00388.00393.00264000103586000
2016-09-09399.00406.00399.00403.00335000134588000
2016-09-08405.00406.00398.00402.00259000104284000
2016-09-07395.00406.00395.00405.00421000168693000
2016-09-06393.00404.00393.00400.00269000107286000
2016-09-05401.00406.00398.00399.00305000122377000
2016-09-02398.00400.00388.00396.00598000235129000
2016-09-01404.00404.00398.00400.00427000170989000
2016-08-31407.00415.00403.00404.00602000246182000
2016-08-30401.00405.00399.00403.00257000103263000
2016-08-29401.00409.00394.00398.00413000164908000
2016-08-26401.00408.00392.00404.00590000237450000
2016-08-25396.00401.00391.00400.00445000177023000
2016-08-24395.00399.00390.00395.00433000171276000
2016-08-23384.00399.00384.00392.00735000288935000
2016-08-22376.00386.00376.00384.00540000206733000
2016-08-19361.00374.00361.00370.00454000167990000
2016-08-18360.00371.00358.00366.00461000169083000
2016-08-17355.00364.00355.00361.00515000185097000
2016-08-16372.00373.00362.00362.00279000101942000
2016-08-15365.00376.00365.00372.00294000109355000
2016-08-12376.00376.00363.00364.00402000147500000
2016-08-10373.00381.00367.00376.00354000133321000
2016-08-09360.00375.00351.00375.00520000191864000
2016-08-08356.00367.00353.00362.00766000276317000
2016-08-05358.00367.00354.00362.00496000179226000
2016-08-04338.00355.00337.00354.00470000162757000
2016-08-03341.00342.00337.00339.0025500086657000
2016-08-02352.00356.00347.00347.0021900076831000
2016-08-01351.00359.00349.00354.00304000107671000
2016-07-29344.00358.00340.00358.00573000201322000
2016-07-28343.00347.00339.00347.00503000172667000
2016-07-27347.00351.00341.00346.00767000264553000
2016-07-26364.00364.00344.00346.001080000379662000
2016-07-25377.00384.00365.00367.00894000330704000
2016-07-22383.00389.00381.00384.0021000080678000
2016-07-21382.00393.00382.00388.0024300094266000
2016-07-20389.00389.00377.00382.0022400085442000
2016-07-19390.00393.00385.00390.00421000163667000
2016-07-15384.00388.00374.00384.00406000155396000
2016-07-14378.00385.00373.00384.00293000111372000
2016-07-13385.00385.00376.00378.00296000112201000
2016-07-12362.00380.00362.00372.00580000216265000
2016-07-11352.00358.00349.00357.00463000163879000
2016-07-08349.00353.00343.00345.00334000115826000
2016-07-07347.00352.00344.00347.00290000100804000
2016-07-06356.00357.00340.00349.00803000280777000
2016-07-05358.00362.00356.00357.0026500094884000
2016-07-04360.00365.00352.00362.00329000118454000
2016-07-01368.00373.00361.00363.00352000128119000
2016-06-30370.00370.00360.00362.00491000178389000
2016-06-29365.00368.00357.00365.00699000255031000
2016-06-28341.00359.00334.00355.00786000273859000
2016-06-27361.00365.00342.00347.00754000264921000
2016-06-24390.00390.00350.00353.00802000292331000
2016-06-23374.00384.00372.00383.00293000111098000
2016-06-22376.00380.00368.00380.00588000220534000
2016-06-21370.00377.00368.00375.00485000181003000
2016-06-20369.00374.00367.00372.00426000158215000
2016-06-17361.00364.00359.00363.00448000161992000
2016-06-16367.00371.00355.00356.00649000234004000
2016-06-15363.00378.00363.00369.00688000255104000
2016-06-14372.00373.00362.00365.00457000166860000
2016-06-13385.00386.00375.00375.00562000212505000
2016-06-10391.00393.00385.00393.00697000271817000
2016-06-09389.00390.00381.00386.00361000139099000
2016-06-08394.00394.00387.00392.00347000135333000
2016-06-07397.00397.00390.00393.00456000179313000
2016-06-06388.00391.00381.00389.00823000318169000
2016-06-03397.00400.00390.00395.00653000258245000
2016-06-02405.00410.00395.00397.00589000235542000
2016-06-01407.00413.00405.00409.00481000196447000
2016-05-31398.00410.00397.00407.00762000309396000
2016-05-30394.00398.00392.00396.00413000163304000
2016-05-27386.00393.00383.00390.00639000248638000
2016-05-26377.00391.00374.00386.001100000422856000
2016-05-25370.00371.00360.00370.00822000300927000
2016-05-24370.00371.00365.00368.00753000277557000
2016-05-23365.00378.00359.00370.002085000768438000
2016-05-20387.00391.00381.00384.00593000229102000
2016-05-19391.00391.00383.00386.00609000235327000
2016-05-18387.00390.00380.00388.00807000312064000
2016-05-17380.00387.00379.00384.00748000287686000
2016-05-16379.00386.00378.00379.00521000198796000
2016-05-13393.00395.00378.00380.001242000473911000
2016-05-12396.00402.00384.00393.001140000449381000
2016-05-11402.00408.00396.00400.00624000249592000
2016-05-10400.00405.00396.00401.00959000384781000
2016-05-09406.00409.00398.00399.00803000324424000
2016-05-06405.00409.00398.00403.00884000355794000
2016-05-02403.00412.00402.00405.00872000353729000
2016-04-28430.00433.00413.00418.00732000310630000
2016-04-27430.00433.00426.00430.00602000258842000
2016-04-26432.00438.00429.00431.00549000237703000
2016-04-25437.00440.00432.00436.00893000389293000
2016-04-22436.00444.00431.00442.001415000619540000
2016-04-21438.00442.00435.00441.00985000432848000
2016-04-20434.00440.00426.00431.00950000411682000
2016-04-19425.00435.00417.00434.001012000431603000
2016-04-18417.00421.00412.00417.001700000709369000
2016-04-15437.00438.00430.00433.00686000297818000
2016-04-14442.00444.00429.00443.001788000784066000
2016-04-13427.00436.00421.00435.00777000334616000
2016-04-12412.00427.00410.00423.00762000320167000
2016-04-11418.00421.00409.00415.00740000306022000
2016-04-08414.00425.00408.00419.001401000583268000
2016-04-07422.00429.00418.00420.00842000355257000
2016-04-06416.00425.00415.00424.00668000281556000
2016-04-05420.00424.00417.00419.00618000259433000
2016-04-04417.00433.00416.00422.00885000373279000
2016-04-01441.00441.00417.00418.00799000339081000
2016-03-31445.00450.00440.00442.00572000254877000
2016-03-30440.00454.00439.00444.00806000360966000
2016-03-29440.00447.00438.00442.00546000241351000
2016-03-28436.00439.00427.00437.00699000303314000
2016-03-25440.00440.00425.00434.00848000366718000
2016-03-24450.00450.00435.00439.001086000480635000
2016-03-23445.00452.00442.00450.001898000849553000
2016-03-22432.00446.00417.00446.0023710001032717000
2016-03-18403.00430.00403.00428.0032370001368957000
2016-03-17405.00418.00402.00403.001043000425184000
2016-03-16404.00409.00398.00406.001645000664667000
2016-03-15384.00430.00383.00409.0044150001814613000
2016-03-14358.00374.00354.00370.001896000694484000
2016-03-11356.00365.00351.00354.001226000435259000
2016-03-10362.00366.00355.00361.00876000316266000
2016-03-09375.00379.00358.00360.00793000288598000
2016-03-08379.00380.00370.00376.00520000195288000
2016-03-07387.00388.00378.00379.00479000182684000
2016-03-04379.00388.00379.00384.00773000296389000
2016-03-03375.00391.00373.00379.001144000435456000
2016-03-02365.00379.00362.00377.00884000330102000
2016-03-01350.00355.00342.00355.001049000366494000
2016-02-29358.00364.00353.00353.00486000174083000
2016-02-26354.00357.00352.00354.00740000261487000
2016-02-25345.00353.00344.00348.00559000194855000
2016-02-24342.00347.00339.00343.001193000409364000
2016-02-23351.00356.00348.00350.00595000209089000
2016-02-22350.00356.00347.00352.00806000283551000
2016-02-19356.00359.00350.00354.001143000404507000
2016-02-18360.00366.00359.00360.001072000387503000
2016-02-17350.00361.00347.00353.001019000360443000
2016-02-16344.00361.00342.00354.001195000422776000
2016-02-15323.00345.00319.00342.001189000399258000
2016-02-12321.00327.00311.00312.002616000831545000
2016-02-10332.00338.00324.00329.001436000473360000
2016-02-09345.00348.00336.00338.001656000562693000
2016-02-08345.00357.00343.00353.00976000343417000
2016-02-05345.00361.00343.00353.001626000571934000
2016-02-04347.00357.00339.00349.0043470001511006000
2016-02-03376.00376.00353.00358.002189000789199000
2016-02-02387.00388.00378.00383.001001000382580000
2016-02-01385.00387.00377.00387.002398000916419000
2016-01-29378.00388.00372.00385.002079000789555000
2016-01-28385.00386.00376.00378.001320000500936000
2016-01-27381.00389.00380.00389.001199000461529000
2016-01-26391.00392.00377.00378.001480000567706000
2016-01-25393.00396.00384.00395.001729000676772000
2016-01-22386.00394.00382.00389.001477000573145000
2016-01-21381.00391.00379.00380.0028160001081985000
2016-01-20395.00396.00378.00381.002222000849025000
2016-01-19395.00402.00385.00399.002494000981369000
2016-01-18400.00400.00392.00398.001691000670647000
2016-01-15408.00416.00402.00406.001918000779086000
2016-01-14405.00407.00399.00407.0025300001016548000
2016-01-13409.00425.00409.00412.0030290001259745000
2016-01-12414.00421.00406.00408.0031840001310317000
2016-01-08418.00427.00415.00421.0027330001150822000
2016-01-07421.00433.00417.00422.0027970001185847000
2016-01-06425.00431.00419.00422.002306000977769000
2016-01-05423.00430.00416.00425.002076000882275000
2016-01-04428.00434.00421.00424.002004000856277000
2015-12-30427.00442.00427.00433.001656000719614000
2015-12-29431.00431.00419.00425.00968000411402000
2015-12-28423.00442.00419.00429.002170000938527000
2015-12-25410.00417.00408.00416.001393000575050000
2015-12-24391.00417.00391.00412.0029330001196734000
2015-12-22400.00402.00394.00399.002421000963476000
2015-12-21405.00407.00397.00404.0031100001249255000
2015-12-18414.00422.00407.00411.0026980001116656000
2015-12-17414.00419.00406.00411.0028250001167400000
2015-12-16414.00420.00409.00411.0037070001532282000
2015-12-15386.00431.00386.00419.0079340003287996000
2015-12-14386.00388.00378.00384.001447000555448000
2015-12-11378.00393.00376.00390.001866000720403000
2015-12-10376.00379.00373.00377.00935000351597000
2015-12-09377.00382.00374.00375.00967000364299000
2015-12-08379.00379.00371.00377.001490000559274000
2015-12-07388.00389.00376.00378.001139000432965000
2015-12-04379.00386.00377.00384.001348000515967000
2015-12-03376.00384.00375.00382.001345000512349000
2015-12-02370.00377.00369.00374.00965000360697000
2015-12-01369.00374.00368.00369.00674000249542000
2015-11-30370.00372.00367.00369.00697000257682000
2015-11-27367.00368.00365.00365.00838000306722000
2015-11-26371.00374.00367.00367.001026000380239000

   ※ 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