[8112 東証1部] 東スタイル 日足 時系列データ

[8112 東証1部] 東スタイル (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-05-26580.00581.00553.00557.00202000113521000
2011-05-25568.00595.00551.00580.00396000227269000
2011-05-24547.00561.00547.00560.0017800099201000
2011-05-23548.00551.00542.00546.0011500062796000
2011-05-20546.00549.00545.00547.008200044847000
2011-05-19549.00552.00546.00548.006800037271000
2011-05-18547.00550.00543.00549.0011700064094000
2011-05-17546.00549.00546.00547.004700025697000
2011-05-16543.00545.00541.00541.0011100060284000
2011-05-13542.00546.00539.00544.00186000100700000
2011-05-12541.00545.00539.00543.008300045039000
2011-05-11550.00550.00541.00546.0010700058369000
2011-05-10546.00551.00545.00549.007500041113000
2011-05-09550.00552.00542.00543.0014100076899000
2011-05-06553.00553.00542.00549.0011100060718000
2011-05-02546.00554.00543.00554.0016400090075000
2011-04-28534.00547.00534.00547.00205000110797000
2011-04-27535.00537.00533.00535.0011600062035000
2011-04-26537.00537.00529.00531.009700051593000
2011-04-25537.00539.00533.00535.0013200070617000
2011-04-22534.00538.00532.00536.007900042261000
2011-04-21533.00536.00531.00533.009800052217000
2011-04-20520.00533.00520.00531.0015700083103000
2011-04-19517.00521.00515.00520.00224000116020000
2011-04-18539.00541.00517.00522.00482000252551000
2011-04-15555.00559.00531.00534.00467000253384000
2011-04-14544.00564.00540.00561.00336000186391000
2011-04-13570.00580.00568.00574.00196000112733000
2011-04-12572.00578.00572.00574.009300053370000
2011-04-11572.00580.00572.00578.007600043779000
2011-04-08563.00576.00563.00573.0013000074090000
2011-04-07568.00570.00562.00567.0011700066276000
2011-04-06571.00575.00563.00568.0011600065795000
2011-04-05571.00573.00564.00570.0013100074475000
2011-04-04583.00594.00580.00580.0011500067279000
2011-04-01600.00601.00583.00583.0012700074777000
2011-03-31594.00607.00590.00601.0011100066061000
2011-03-30588.00598.00587.00598.009300055121000
2011-03-29572.00587.00570.00583.0011600067060000
2011-03-28582.00583.00566.00571.0013800078786000
2011-03-25584.00584.00571.00575.007900045528000
2011-03-24572.00583.00572.00574.008600049580000
2011-03-23581.00581.00568.00571.0012400070902000
2011-03-22570.00579.00561.00577.0016600094916000
2011-03-18538.00562.00537.00560.00301000164971000
2011-03-17526.00556.00522.00548.00288000155250000
2011-03-16529.00543.00520.00543.00399000211834000
2011-03-15546.00546.00512.00533.00527000278140000
2011-03-14570.00570.00530.00562.00381000212069000
2011-03-11606.00608.00603.00603.00297000180022000
2011-03-10614.00614.00610.00610.0015400094117000
2011-03-09616.00618.00614.00614.003800023397000
2011-03-08615.00623.00615.00616.009700059951000
2011-03-07619.00624.00617.00617.00180000111620000
2011-03-04620.00624.00618.00618.009500058942000
2011-03-03610.00616.00610.00614.006700041138000
2011-03-02618.00619.00614.00614.00179000110229000
2011-03-01617.00625.00617.00619.00167000103747000
2011-02-28613.00613.00605.00611.00301000183401000
2011-02-25620.00620.00612.00615.00269000165577000
2011-02-24618.00629.00618.00620.00379000236065000
2011-02-23641.00643.00639.00640.00318000203830000
2011-02-22642.00644.00638.00640.00196000125669000
2011-02-21643.00645.00642.00643.0015100097089000
2011-02-18640.00642.00638.00641.00175000112035000
2011-02-17645.00646.00634.00637.00380000242784000
2011-02-16647.00649.00644.00645.0014000090454000
2011-02-15650.00652.00646.00648.00156000101149000
2011-02-14645.00649.00644.00649.00155000100291000
2011-02-10645.00647.00643.00645.009300060016000
2011-02-09646.00646.00640.00646.0010800069490000
2011-02-08647.00648.00642.00644.00183000117843000
2011-02-07649.00650.00646.00647.008000051787000
2011-02-04643.00649.00643.00648.0010800069837000
2011-02-03649.00649.00642.00646.0010100065164000
2011-02-02640.00648.00640.00644.0010700068950000
2011-02-01636.00641.00631.00637.00169000107552000
2011-01-31635.00645.00631.00637.00203000129441000
2011-01-28645.00647.00641.00641.00206000132502000
2011-01-27644.00649.00642.00645.00458000295314000
2011-01-26647.00652.00646.00646.0014200092018000
2011-01-25650.00658.00639.00654.00177000115434000
2011-01-24656.00657.00640.00645.00263000170217000
2011-01-21652.00655.00642.00643.00276000178672000
2011-01-20655.00658.00652.00654.005800037947000
2011-01-19664.00664.00655.00657.0011600076359000
2011-01-18656.00664.00656.00662.00160000105828000
2011-01-17659.00666.00654.00654.00229000150868000
2011-01-14648.00661.00648.00653.00277000181399000
2011-01-13655.00655.00648.00651.0015100098305000
2011-01-12654.00660.00651.00651.00158000103380000
2011-01-11643.00656.00643.00655.0014500094393000
2011-01-07657.00659.00648.00649.0011000071695000
2011-01-06652.00657.00644.00652.00198000128888000
2011-01-05651.00655.00650.00652.00215000140277000
2011-01-04648.00649.00642.00647.00226000146027000
2010-12-30642.00649.00635.00638.00213000136664000
2010-12-29639.00649.00639.00645.00435000279106000
2010-12-28631.00637.00627.00632.0011600073320000
2010-12-27630.00638.00630.00631.00269000170151000
2010-12-24614.00625.00614.00624.00264000163798000
2010-12-22613.00619.00613.00614.00219000134780000
2010-12-21612.00616.00612.00612.0011300069327000
2010-12-20610.00617.00610.00614.00267000164001000
2010-12-17611.00614.00607.00610.00211000128862000
2010-12-16616.00617.00611.00611.00182000111623000
2010-12-15612.00617.00610.00616.00332000203572000
2010-12-14609.00611.00607.00609.00199000121178000
2010-12-13611.00612.00605.00609.00265000161106000
2010-12-10610.00618.00607.00608.00466000284521000
2010-12-09615.00617.00609.00609.00208000127340000
2010-12-08615.00620.00610.00613.00303000185989000
2010-12-07613.00614.00610.00614.0013100080255000
2010-12-06613.00620.00613.00620.008100049929000
2010-12-03621.00623.00615.00616.0012900079842000
2010-12-02615.00617.00609.00615.0013700084054000
2010-12-01605.00610.00602.00607.00201000121739000
2010-11-30622.00626.00605.00605.00366000224314000
2010-11-29615.00628.00615.00625.00198000123207000
2010-11-26624.00624.00611.00615.00374000230234000
2010-11-25629.00632.00621.00626.0012600078872000
2010-11-24633.00638.00623.00628.00194000122347000
2010-11-22626.00638.00626.00635.00220000139199000
2010-11-19625.00630.00621.00621.00199000124001000
2010-11-18609.00626.00607.00626.00266000164565000
2010-11-17606.00610.00602.00608.0015400093267000
2010-11-16612.00612.00602.00606.00224000136099000
2010-11-15617.00620.00610.00612.00241000147644000
2010-11-12614.00621.00611.00618.0015900098115000
2010-11-11615.00623.00609.00618.00193000118910000
2010-11-10625.00630.00615.00619.00287000178319000
2010-11-09624.00629.00624.00627.009500059525000
2010-11-08640.00640.00619.00628.00243000152049000
2010-11-05641.00649.00639.00643.0013300085640000
2010-11-04632.00649.00630.00636.00251000160310000
2010-11-02619.00626.00618.00623.0010800067122000
2010-11-01632.00633.00618.00618.00207000128885000
2010-10-29623.00642.00610.00640.00515000322467000
2010-10-28631.00640.00628.00637.00407000258568000
2010-10-27622.00639.00622.00637.00440000278065000
2010-10-26623.00628.00623.00625.00233000145716000
2010-10-25629.00629.00618.00621.00230000143417000
2010-10-22619.00634.00616.00631.00334000209510000
2010-10-21611.00616.00598.00616.00313000190376000
2010-10-20602.00618.00597.00614.00266000161658000
2010-10-19616.00626.00610.00616.00461000283832000
2010-10-18621.00623.00609.00615.00542000334108000
2010-10-15656.00656.00628.00635.00294000187454000
2010-10-14645.00666.00640.00656.00162000106518000
2010-10-13655.00655.00643.00646.00166000107638000
2010-10-12660.00660.00635.00648.00241000155893000
2010-10-08672.00672.00654.00655.00259000171404000
2010-10-07653.00673.00652.00670.00217000144475000
2010-10-06660.00666.00652.00657.00274000180496000
2010-10-05643.00664.00643.00660.00200000130976000
2010-10-04653.00664.00652.00656.00382000251345000
2010-10-01650.00651.00630.00649.00243000156879000
2010-09-30649.00654.00646.00647.00250000162406000
2010-09-29641.00650.00637.00650.00245000157956000
2010-09-28633.00647.00632.00642.0015000095848000
2010-09-27619.00639.00612.00636.00363000228561000
2010-09-24604.00622.00602.00610.00185000113411000
2010-09-22604.00612.00601.00607.0014700089324000
2010-09-21611.00613.00603.00605.008300050572000
2010-09-17601.00606.00599.00602.0011900071775000
2010-09-16609.00609.00594.00598.00211000126212000
2010-09-15598.00619.00594.00608.00167000101161000
2010-09-14610.00612.00600.00603.0016400099419000
2010-09-13620.00622.00608.00609.0014900091488000
2010-09-10613.00626.00607.00620.00186000114583000
2010-09-09612.00612.00607.00610.009300056612000
2010-09-08617.00617.00606.00610.0010400063492000
2010-09-07629.00633.00619.00620.0010500065609000
2010-09-06626.00636.00621.00636.0012200076678000
2010-09-03622.00635.00620.00624.0010900068233000
2010-09-02618.00618.00606.00617.0016100098643000
2010-09-01606.00611.00597.00609.00179000108238000
2010-08-31621.00625.00605.00608.00180000110421000
2010-08-30630.00643.00629.00637.008600054778000
2010-08-27617.00627.00617.00625.0012100075306000
2010-08-26618.00619.00605.00617.009400057724000
2010-08-25600.00625.00597.00618.00175000107076000
2010-08-24616.00617.00605.00613.00176000107628000
2010-08-23628.00632.00622.00623.0014000087482000
2010-08-20645.00649.00637.00638.00228000146350000
2010-08-19652.00661.00648.00652.00185000120795000
2010-08-18647.00651.00645.00648.00182000118061000
2010-08-17622.00638.00622.00635.007900050004000
2010-08-16631.00634.00625.00632.009500059923000
2010-08-13632.00641.00632.00639.006800043216000
2010-08-12625.00633.00625.00632.0012900081163000
2010-08-11644.00646.00636.00644.0010700068706000
2010-08-10666.00667.00650.00654.0013600089233000
2010-08-09659.00670.00659.00667.009300061881000
2010-08-06664.00671.00664.00666.0010500070028000
2010-08-05667.00681.00667.00674.009400063361000
2010-08-04682.00682.00655.00664.00233000154680000
2010-08-03691.00695.00678.00682.00179000122649000
2010-08-02680.00689.00672.00674.00149000101177000
2010-07-30706.00706.00669.00679.00339000230937000
2010-07-29705.00709.00702.00704.009300065524000
2010-07-28721.00721.00711.00713.00168000120148000
2010-07-27716.00723.00712.00716.0010600075876000
2010-07-26728.00730.00711.00720.00150000107958000
2010-07-23717.00730.00711.00715.00239000171736000
2010-07-22716.00718.00712.00715.007500053622000
2010-07-21713.00729.00710.00715.00167000120040000
2010-07-20700.00717.00698.00713.00176000124872000
2010-07-16721.00725.00707.00710.00160000113836000
2010-07-15733.00736.00726.00729.00225000164301000
2010-07-14732.00747.00725.00739.00237000174899000
2010-07-13730.00735.00723.00727.00187000136095000
2010-07-12728.00737.00725.00731.0011800086385000
2010-07-09737.00737.00733.00735.00173000127135000
2010-07-08744.00753.00736.00737.00166000123123000
2010-07-07738.00739.00732.00736.00149000109583000
2010-07-06744.00757.00737.00748.00162000120737000
2010-07-05728.00756.00728.00745.00252000188075000
2010-07-02725.00730.00716.00721.00216000156061000
2010-07-01722.00722.00700.00702.0013200093448000
2010-06-30701.00716.00700.00713.00184000130296000
2010-06-29724.00725.00711.00716.0013200094819000
2010-06-28733.00733.00719.00728.009700070390000
2010-06-25735.00740.00731.00735.0013100096416000
2010-06-24748.00753.00746.00748.00136000101943000
2010-06-23766.00771.00750.00756.00198000150001000
2010-06-22778.00781.00761.00781.00148000114947000
2010-06-21778.00792.00778.00790.00144000113525000
2010-06-18777.00778.00771.00776.00145000112352000
2010-06-17778.00785.00772.00773.00181000140694000
2010-06-16775.00778.00769.00777.00142000109985000
2010-06-15769.00778.00766.00769.00158000121832000
2010-06-14756.00768.00755.00768.00146000111463000
2010-06-11745.00747.00738.00744.00198000147350000
2010-06-10730.00734.00723.00730.00157000114332000
2010-06-09721.00729.00713.00724.00241000173926000
2010-06-08709.00723.00699.00719.00171000122497000
2010-06-07711.00712.00694.00706.00292000205782000
2010-06-04739.00739.00722.00724.00164000119378000
2010-06-03737.00740.00721.00728.00286000208361000
2010-06-02720.00735.00716.00722.00182000131775000
2010-06-01725.00738.00722.00727.00278000202186000
2010-05-31693.00725.00693.00723.00229000164090000
2010-05-28707.00709.00696.00702.00200000140518000
2010-05-27698.00706.00688.00702.00211000147517000
2010-05-26716.00721.00706.00710.00284000201881000
2010-05-25725.00730.00713.00718.00368000264725000
2010-05-24725.00734.00714.00721.00355000256347000
2010-05-21711.00726.00705.00713.00263000187373000
2010-05-20737.00757.00727.00741.00287000212566000

   ※ 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