[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 
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
2016-09-14367.00370.00360.00367.00223008161300
2016-09-13369.00371.00365.00368.00176006488100
2016-09-12363.00367.00363.00366.0067002444400
2016-09-09364.00372.00364.00369.003670013443800
2016-09-08373.00373.00369.00372.00116004304800
2016-09-07369.00372.00365.00369.00168006192300
2016-09-06368.00374.00366.00370.00188006974600
2016-09-05368.00368.00365.00368.0052001909000
2016-09-02364.00367.00364.00367.00124004539700
2016-09-01361.00367.00361.00366.0081002952700
2016-08-31360.00363.00360.00362.0087003146700
2016-08-30356.00361.00356.00359.00183006560800
2016-08-29353.00358.00352.00358.00126004471800
2016-08-26348.00352.00346.00349.00149005205700
2016-08-25345.00349.00345.00348.00136004716900
2016-08-24346.00347.00343.00346.00110003803500
2016-08-23344.00348.00342.00342.00159005470800
2016-08-22347.00351.00345.00348.0080002772500
2016-08-19348.00349.00345.00347.00153005313400
2016-08-18347.00350.00344.00345.00135004677900
2016-08-17344.00352.00344.00349.00225007790000
2016-08-16357.00357.00347.00347.00128004495800
2016-08-15358.00359.00356.00357.0081002897600
2016-08-12355.00360.00349.00357.00142005024700
2016-08-10352.00353.00350.00352.00104003649900
2016-08-09350.00354.00350.00352.0084002947700
2016-08-08349.00357.00348.00356.0098003448300
2016-08-05343.00351.00343.00345.0066002284600
2016-08-04343.00349.00342.00344.00167005741500
2016-08-03347.00350.00344.00344.00176006094700
2016-08-02351.00361.00350.00350.00225008012700
2016-08-01358.00358.00352.00352.0081002865900
2016-07-29350.00372.00350.00360.003080011015700
2016-07-28355.00366.00351.00352.00190006740600
2016-07-27363.00363.00350.00359.00155005504100
2016-07-26360.00361.00356.00356.00104003720600
2016-07-25362.00363.00356.00359.0092003307800
2016-07-22354.00365.00354.00358.0084003024400
2016-07-21357.00359.00355.00358.00166005932900
2016-07-20358.00358.00350.00353.00244008653400
2016-07-19351.00354.00349.00354.00173006087500
2016-07-15351.00356.00350.00355.00139004912500
2016-07-14351.00351.00347.00349.00197006890200
2016-07-13353.00355.00349.00351.002940010366200
2016-07-12347.00353.00345.00351.00161005632700
2016-07-11339.00346.00339.00345.00174005983000
2016-07-08336.00339.00333.00333.003270010955900
2016-07-07338.00340.00337.00337.0080002708700
2016-07-06341.00343.00337.00338.00231007832400
2016-07-05343.00343.00341.00343.0099003389200
2016-07-04343.00345.00341.00343.00210007196700
2016-07-01345.00349.00344.00346.0095003290200
2016-06-30350.00351.00342.00344.00231007993100
2016-06-29341.00347.00340.00343.00265009070300
2016-06-28341.00347.00339.00341.00130004432600
2016-06-27340.00349.00340.00341.00184006307000
2016-06-24357.00358.00337.00338.004690016118100
2016-06-23354.00361.00352.00360.0068002432600
2016-06-22358.00358.00350.00354.00124004378300
2016-06-21355.00360.00354.00360.00104003719700
2016-06-20355.00366.00342.00354.00193006823100
2016-06-17346.00356.00346.00352.00128004481400
2016-06-16359.00359.00342.00344.003360011750000
2016-06-15358.00362.00354.00359.00153005467500
2016-06-14361.00366.00356.00358.00117004196100
2016-06-13371.00373.00363.00363.00256009382100
2016-06-10374.00375.00372.00373.003050011403500
2016-06-09375.00378.00374.00374.00149005598200
2016-06-08380.00382.00374.00375.00261009827000
2016-06-07374.00380.00374.00378.00115004346500
2016-06-06374.00378.00373.00373.00263009857400
2016-06-03382.00385.00378.00383.00195007447900
2016-06-02382.00388.00376.00376.00243009239100
2016-06-01383.00389.00380.00381.00243009335900
2016-05-31379.00384.00378.00381.0097003696900
2016-05-30380.00381.00376.00378.0094003557600
2016-05-27378.00380.00375.00378.00126004752700
2016-05-26376.00381.00375.00378.00253009598400
2016-05-25374.00377.00372.00373.00163006086900
2016-05-24372.00374.00372.00373.0032001192700
2016-05-23377.00377.00369.00373.00222008264400
2016-05-20376.00379.00375.00377.003150011878900
2016-05-19373.00377.00373.00374.00130004858800
2016-05-18372.00374.00367.00370.003930014552000
2016-05-17371.00376.00370.00372.00180006702000
2016-05-16370.00378.00368.00369.004830017952800
2016-05-13380.00382.00374.00378.00200007560500
2016-05-12382.00384.00378.00384.00144005489900
2016-05-11380.00385.00375.00383.00229008729100
2016-05-10372.00378.00369.00373.00168006285600
2016-05-09368.00372.00366.00371.00146005385600
2016-05-06373.00373.00363.00368.002720010008500
2016-05-02374.00374.00365.00370.003890014381400
2016-04-28385.00388.00378.00380.00200007655700
2016-04-27384.00387.00381.00383.00236009048000
2016-04-26390.00391.00383.00389.00230008912800
2016-04-25389.00394.00387.00393.00207008090200
2016-04-22384.00390.00381.00388.00233008970100
2016-04-21387.00390.00384.00386.002620010109800
2016-04-20386.00390.00380.00382.003700014232600
2016-04-19381.00384.00378.00384.00259009878800
2016-04-18381.00381.00375.00376.002930011058900
2016-04-15387.00387.00383.00385.00196007547100
2016-04-14384.00389.00382.00389.002800010782200
2016-04-13378.00381.00374.00380.003330012587500
2016-04-12370.00378.00367.00373.003070011422200
2016-04-11375.00375.00369.00375.00238008870300
2016-04-08370.00386.00368.00379.002990011291100
2016-04-07379.00388.00373.00375.00245009252100
2016-04-06382.00388.00378.00380.00225008579300
2016-04-05395.00398.00382.00382.00154005953200
2016-04-04398.00399.00393.00396.00138005463200
2016-04-01418.00418.00392.00394.002620010429400
2016-03-31420.00426.00414.00414.00135005638000
2016-03-30423.00423.00418.00421.00127005349900
2016-03-29422.00428.00416.00428.00146006179000
2016-03-28430.00434.00426.00431.00124005330400
2016-03-25425.00431.00425.00426.00161006876500
2016-03-24435.00436.00428.00428.00215009287900
2016-03-23443.00443.00435.00438.00133005843600
2016-03-22430.00444.00427.00435.002440010603500
2016-03-18430.00436.00418.00421.00218009265200
2016-03-17430.00442.00426.00428.00189008193900
2016-03-16425.00435.00424.00425.0091003899800
2016-03-15428.00436.00423.00427.00146006261700
2016-03-14427.00434.00426.00430.00167007187200
2016-03-11408.00423.00406.00419.003500014450800
2016-03-10413.00425.00413.00417.00211008810900
2016-03-09412.00412.00405.00405.00129005265600
2016-03-08417.00424.00413.00416.00163006804300
2016-03-07420.00427.00416.00418.002390010013800
2016-03-04412.00428.00412.00420.00143005976400
2016-03-03403.00425.00403.00413.00235009732000
2016-03-02397.00410.00395.00402.00222008903500
2016-03-01392.00395.00387.00389.00182007101900
2016-02-29420.00421.00392.00392.003130012696500
2016-02-26386.00396.00386.00390.00127004949900
2016-02-25378.00388.00378.00383.00157006027900
2016-02-24380.00389.00372.00379.00220008399200
2016-02-23394.00398.00388.00388.00146005709600
2016-02-22388.00398.00388.00393.00119004676300
2016-02-19400.00400.00388.00393.00247009719900
2016-02-18400.00410.00395.00403.00206008281300
2016-02-17393.00400.00387.00392.00121004760600
2016-02-16386.00398.00382.00393.002810010983000
2016-02-15371.00396.00371.00391.004600017481600
2016-02-12391.00391.00367.00372.004330016531700
2016-02-10429.00429.00398.00403.003960016237000
2016-02-09436.00436.00414.00415.002800011882500
2016-02-08429.00440.00427.00435.00190008247400
2016-02-05428.00431.00426.00429.00142006078300
2016-02-04432.00437.00431.00431.00189008178000
2016-02-03448.00449.00433.00438.00203008941200
2016-02-02457.00457.00450.00452.002650011994400
2016-02-01460.00460.00445.00457.005940026789600
2016-01-29460.00466.00450.00462.003090014182700
2016-01-28461.00464.00458.00463.00184008489000
2016-01-27455.00464.00455.00463.00170007815800
2016-01-26451.00456.00446.00446.00182008183200
2016-01-25456.00464.00456.00459.00144006616400
2016-01-22432.00453.00429.00452.002870012656500
2016-01-21441.00452.00427.00427.002760012146000
2016-01-20460.00468.00439.00441.004520020350500
2016-01-19452.00460.00452.00457.00190008678700
2016-01-18447.00462.00445.00452.003250014679700
2016-01-15470.00473.00461.00465.00197009175500
2016-01-14462.00470.00458.00464.002690012430600
2016-01-13461.00475.00461.00468.00212009947300
2016-01-12471.00471.00455.00458.004290019858000
2016-01-08477.00486.00474.00475.00170008135300
2016-01-07487.00494.00476.00478.002820013645200
2016-01-06489.00493.00486.00487.002240010939100
2016-01-05486.00498.00485.00491.002340011519900
2016-01-04502.00507.00488.00492.004760023604600
2015-12-30505.00511.00500.00507.002170010967200
2015-12-29503.00503.00492.00500.002420012031200
2015-12-28492.00504.00492.00502.0084004190900
2015-12-25498.00500.00490.00492.002800013807300
2015-12-24505.00509.00498.00498.00192009655900
2015-12-22504.00508.00504.00505.002230011273300
2015-12-21511.00511.00501.00505.00189009553600
2015-12-18519.00523.00513.00513.005450028235900
2015-12-17512.00519.00507.00514.003360017249000
2015-12-16509.00509.00505.00509.00180009143300
2015-12-15507.00510.00502.00502.00113005700900
2015-12-14498.00516.00498.00511.002970015060500
2015-12-11506.00516.00506.00511.003900019798000
2015-12-10520.00520.00511.00511.002910014988100
2015-12-09522.00525.00519.00519.00186009694100
2015-12-08528.00528.00519.00521.002450012783100
2015-12-07530.00530.00525.00526.00149007861400
2015-12-04528.00529.00525.00525.002210011644000
2015-12-03535.00539.00527.00535.004610024563900
2015-12-02544.00546.00539.00540.002460013314700
2015-12-01548.00555.00543.00549.003210017605000
2015-11-30539.00549.00539.00547.007860042861000
2015-11-27530.00539.00528.00538.002540013578600

   ※ 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