[8070 東証1部] 東京産業 日足 時系列データ

[8070 東証1部] 東京産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21496.00502.00495.00497.005390026885500
2017-09-20497.00500.00494.00499.004160020704200
2017-09-19497.00497.00493.00495.003080015254800
2017-09-15485.00490.00484.00488.002880014046100
2017-09-14483.00488.00480.00485.002240010868100
2017-09-13485.00485.00481.00485.00166008021600
2017-09-12485.00485.00478.00480.003710017878600
2017-09-11479.00483.00473.00477.003310015825500
2017-09-08471.00473.00461.00473.003850018076400
2017-09-07470.00478.00470.00474.003510016651400
2017-09-06467.00471.00465.00468.00101004724600
2017-09-05477.00477.00468.00469.004860022950800
2017-09-04472.00474.00465.00469.002980014001500
2017-09-01468.00474.00468.00472.002280010737900
2017-08-31468.00477.00467.00471.002310010847800
2017-08-30464.00467.00463.00465.002700012555200
2017-08-29462.00463.00460.00463.00122005632800
2017-08-28460.00462.00459.00462.00119005473900
2017-08-25457.00461.00457.00460.0096004409500
2017-08-24458.00460.00456.00457.00111005076200
2017-08-23465.00465.00459.00459.002700012455500
2017-08-22461.00463.00460.00461.0084003879800
2017-08-21456.00460.00456.00458.00131005999500
2017-08-18460.00460.00454.00455.00143006534300
2017-08-17460.00462.00452.00462.002600011916500
2017-08-16458.00463.00458.00458.00163007494200
2017-08-15462.00464.00453.00457.00195008945700
2017-08-14458.00458.00452.00454.00201009158600
2017-08-10463.00467.00460.00461.003270015174800
2017-08-09473.00473.00458.00463.004730021947200
2017-08-08474.00474.00471.00473.00154007277300
2017-08-07466.00476.00466.00472.003030014269500
2017-08-04463.00471.00463.00468.003780017638800
2017-08-03463.00468.00460.00463.00190008783700
2017-08-02462.00467.00459.00463.002870013286000
2017-08-01460.00467.00456.00460.004660021456600
2017-07-31461.00463.00459.00459.00183008438200
2017-07-28462.00463.00459.00462.00216009954800
2017-07-27459.00465.00459.00461.00210009683500
2017-07-26463.00463.00458.00461.002400011057500
2017-07-25467.00468.00459.00462.004100019038800
2017-07-24455.00460.00453.00459.005490025117600
2017-07-21455.00456.00454.00456.0093004233600
2017-07-20457.00457.00450.00453.00201009134400
2017-07-19447.00452.00447.00449.00119005343500
2017-07-18452.00456.00446.00448.002220010029300
2017-07-14451.00452.00451.00451.0065002932300
2017-07-13451.00452.00450.00450.0034001533000
2017-07-12453.00453.00450.00450.002230010070800
2017-07-11447.00454.00447.00451.002320010461700
2017-07-10446.00447.00444.00445.00123005476900
2017-07-07440.00445.00440.00440.00188008289400
2017-07-06444.00444.00441.00442.00110004871400
2017-07-05441.00444.00440.00440.002440010778800
2017-07-04445.00448.00440.00441.00153006774400
2017-07-03450.00450.00437.00441.003670016273300
2017-06-30444.00449.00442.00443.00138006130600
2017-06-29445.00450.00443.00443.00147006545700
2017-06-28445.00448.00444.00444.0053002361500
2017-06-27448.00448.00444.00446.00128005712300
2017-06-26446.00449.00444.00444.00122005436300
2017-06-23443.00445.00443.00445.0074003289000
2017-06-22445.00446.00441.00442.00129005713800
2017-06-21446.00447.00442.00443.00197008756300
2017-06-20445.00450.00443.00450.002260010104200
2017-06-19444.00448.00438.00439.003310014676200
2017-06-16441.00443.00436.00438.00189008306700
2017-06-15441.00443.00434.00436.002310010125400
2017-06-14444.00448.00441.00441.00126005580500
2017-06-13441.00447.00441.00442.00159007050200
2017-06-12444.00446.00440.00442.00158006986500
2017-06-09445.00448.00444.00444.002260010066300
2017-06-08443.00447.00441.00441.0092004077500
2017-06-07444.00448.00441.00443.00207009160500
2017-06-06449.00451.00443.00444.00201008997400
2017-06-05448.00448.00442.00444.00188008369700
2017-06-02443.00452.00443.00448.00195008734800
2017-06-01444.00449.00440.00442.00176007812700
2017-05-31445.00445.00440.00440.002560011296200
2017-05-30441.00444.00441.00444.003060013528500
2017-05-29443.00447.00443.00447.002580011471400
2017-05-26454.00455.00447.00447.002510011309600
2017-05-25452.00456.00449.00454.003040013774900
2017-05-24454.00464.00451.00453.005390024523300
2017-05-23453.00458.00452.00457.003930017864800
2017-05-22455.00457.00451.00454.002710012315100
2017-05-19453.00464.00453.00459.003100014162500
2017-05-18454.00468.00451.00453.004900022418900
2017-05-17465.00466.00460.00462.00214009904800
2017-05-16466.00471.00466.00470.00204009563300
2017-05-15470.00473.00465.00468.003560016743900
2017-05-12469.00469.00459.00461.00154007134600
2017-05-11468.00468.00465.00468.00120005603400
2017-05-10466.00471.00466.00468.00189008851300
2017-05-09471.00474.00461.00463.00180008413800
2017-05-08458.00470.00458.00469.003790017575200
2017-05-02458.00460.00456.00458.00179008205100
2017-05-01450.00453.00450.00453.0051002302300
2017-04-28453.00455.00446.00449.00100004492900
2017-04-27451.00454.00442.00452.00166007489100
2017-04-26451.00456.00449.00451.00210009475700
2017-04-25435.00443.00435.00442.00144006365000
2017-04-24443.00443.00433.00434.00154006725200
2017-04-21432.00436.00432.00435.00194008422700
2017-04-20433.00436.00429.00430.00166007166400
2017-04-19424.00429.00424.00428.00133005682400
2017-04-18421.00427.00421.00423.00111004697600
2017-04-17422.00423.00416.00421.00106004448200
2017-04-14417.00423.00415.00419.00172007199800
2017-04-13420.00430.00418.00420.00234009872800
2017-04-12430.00430.00420.00424.002430010301600
2017-04-11431.00437.00429.00430.00208008963800
2017-04-10431.00435.00430.00433.00137005932000
2017-04-07429.00443.00420.00430.00210009014200
2017-04-06447.00447.00422.00422.003680015900700
2017-04-05456.00456.00441.00442.00158007035800
2017-04-04463.00463.00447.00452.002570011623600
2017-04-03464.00465.00458.00461.002170010005000
2017-03-31472.00475.00455.00456.003460016009700
2017-03-30478.00478.00470.00471.0077003647500
2017-03-29486.00486.00473.00478.00127006084500
2017-03-28485.00486.00480.00486.003620017501200
2017-03-27488.00488.00478.00478.00193009282500
2017-03-24482.00485.00481.00483.00158007625400
2017-03-23480.00481.00476.00476.00144006888100
2017-03-22478.00480.00476.00476.00170008113300
2017-03-21483.00483.00478.00480.00150007210600
2017-03-17483.00489.00480.00483.00193009350500
2017-03-16476.00483.00476.00482.002550012228000
2017-03-15481.00482.00480.00480.00129006202200
2017-03-14482.00484.00480.00484.00116005597200
2017-03-13481.00484.00480.00480.00124005964600
2017-03-10488.00488.00476.00482.004410021398000
2017-03-09480.00481.00480.00480.00114005473300
2017-03-08478.00480.00478.00479.0075003592300
2017-03-07482.00483.00478.00478.00167008008600
2017-03-06479.00482.00478.00479.00120005758700
2017-03-03482.00485.00479.00479.00194009339500
2017-03-02484.00484.00480.00482.00203009798900
2017-03-01477.00480.00477.00480.00144006892500
2017-02-28476.00483.00476.00477.00170008138300
2017-02-27480.00481.00472.00477.002200010483400
2017-02-24480.00483.00480.00482.0096004623000
2017-02-23480.00483.00479.00482.0075003608100
2017-02-22478.00488.00477.00478.003310015937100
2017-02-21473.00477.00473.00477.00123005844500
2017-02-20473.00475.00472.00474.00134006351300
2017-02-17470.00475.00470.00471.00123005803700
2017-02-16473.00478.00469.00470.00148006983300
2017-02-15469.00473.00469.00472.00144006781900
2017-02-14466.00470.00466.00466.00159007436300
2017-02-13467.00470.00466.00467.00107005004200
2017-02-10464.00467.00464.00466.00198009212100
2017-02-09461.00465.00460.00460.00167007715900
2017-02-08460.00462.00460.00461.00166007649000
2017-02-07459.00462.00459.00460.00194008922600
2017-02-06456.00457.00451.00456.003190014501000
2017-02-03457.00462.00450.00452.002870013034600
2017-02-02464.00464.00456.00457.00214009820900
2017-02-01462.00465.00457.00464.002690012435600
2017-01-31467.00470.00465.00467.002890013500500
2017-01-30477.00479.00472.00474.00147006980200
2017-01-27480.00484.00477.00479.002220010640100
2017-01-26480.00480.00476.00480.00151007222700
2017-01-25476.00476.00470.00475.00156007383200
2017-01-24467.00471.00466.00468.00146006836800
2017-01-23468.00472.00466.00470.003690017356200
2017-01-20473.00476.00468.00471.00206009713200
2017-01-19476.00476.00470.00472.00140006614400
2017-01-18467.00470.00464.00470.003410015917000
2017-01-17474.00480.00469.00470.003900018424500
2017-01-16480.00481.00473.00474.002330011080600
2017-01-13484.00484.00478.00480.002120010211700
2017-01-12495.00495.00473.00485.006200029993500
2017-01-11490.00494.00490.00493.003010014806900
2017-01-10492.00493.00486.00490.002600012751800
2017-01-06492.00496.00481.00493.005440026784200
2017-01-05494.00496.00492.00493.002730013488400
2017-01-04484.00495.00484.00495.006610032560400
2016-12-30478.00483.00472.00479.003600017195400
2016-12-29481.00482.00475.00478.005950028428600
2016-12-28479.00483.00476.00481.003480016690400
2016-12-27486.00491.00471.00483.005400025969500
2016-12-26492.00495.00477.00485.006030029212500
2016-12-22485.00492.00481.00490.006420031305800
2016-12-21476.00491.00471.00489.0013820066684600
2016-12-20489.00491.00479.00485.006830033014900
2016-12-19495.00495.00489.00493.003080015177500
2016-12-16499.00499.00489.00496.007470036984100
2016-12-15495.00497.00489.00494.004990024602400
2016-12-14493.00499.00486.00493.0016290080202700
2016-12-13491.00497.00487.00493.007630037562200
2016-12-12505.00506.00484.00491.0012440061289700
2016-12-09490.00506.00486.00498.00253200126281200
2016-12-08497.00498.00482.00486.0011580056578600
2016-12-07485.00492.00479.00490.0010020048844400
2016-12-06480.00489.00478.00482.009980048118300
2016-12-05482.00484.00475.00482.004760022865200
2016-12-02485.00489.00477.00484.0014890071877000
2016-12-01491.00494.00487.00490.008470041540500
2016-11-30490.00496.00484.00491.0013770067480600
2016-11-29477.00499.00474.00492.00228600110998600
2016-11-28479.00488.00477.00480.0016330078663600
2016-11-25486.00499.00475.00479.00419500202797800
2016-11-24501.00501.00492.00492.00269900133789600
2016-11-22528.00530.00493.00494.00928100475632200
2016-11-21508.00510.00492.00500.00661700331373300
2016-11-18520.00525.00486.00517.001922500975134800
2016-11-17495.00537.00475.00531.0041404002116854000
2016-11-16404.00482.00404.00471.00971700457386600
2016-11-15395.00404.00393.00402.00244009772200
2016-11-14398.00398.00395.00395.00135005340600
2016-11-11398.00398.00392.00395.00127005009500
2016-11-10396.00398.00391.00396.00210008300600
2016-11-09398.00398.00377.00377.00255009797200
2016-11-08397.00402.00396.00396.00150005973500
2016-11-07395.00398.00391.00396.00135005331900
2016-11-04390.00395.00374.00395.00197007616900
2016-11-02393.00397.00390.00395.00203007992000
2016-11-01397.00397.00394.00395.00219008652500
2016-10-31400.00400.00396.00399.00148005886200
2016-10-28397.00399.00394.00398.003330013233100
2016-10-27398.00398.00393.00397.00143005649200
2016-10-26395.00399.00391.00397.00209008277400
2016-10-25398.00398.00391.00395.002680010539100
2016-10-24392.00396.00390.00394.00150005888900
2016-10-21395.00395.00391.00395.00154006060900
2016-10-20392.00394.00391.00394.00153006009300
2016-10-19392.00392.00388.00392.00107004178900
2016-10-18387.00393.00385.00392.0080003116200
2016-10-17391.00393.00388.00391.0084003287300
2016-10-14389.00392.00385.00390.0064002488400
2016-10-13388.00390.00387.00388.00128004973000
2016-10-12388.00388.00380.00387.00252009716500
2016-10-11393.00393.00387.00389.00122004751800
2016-10-07390.00390.00386.00387.0066002550600
2016-10-06388.00393.00381.00391.002930011350200
2016-10-05389.00389.00377.00387.003320012766700
2016-10-04389.00389.00375.00384.004930018791400
2016-10-03397.00398.00386.00392.004770018700600
2016-09-30386.00406.00386.00392.0018560073849000
2016-09-29384.00389.00375.00386.002970011388500
2016-09-28380.00380.00374.00379.0096003634900
2016-09-27375.00383.00369.00383.00220008341700
2016-09-26377.00379.00373.00379.00105003959900
2016-09-23375.00378.00374.00378.00213008024200
2016-09-21369.00375.00366.00375.003050011327100
2016-09-20372.00374.00368.00370.00190007054100
2016-09-16371.00372.00366.00370.00246009068500
2016-09-15364.00370.00364.00365.0093003413800

   ※ 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