[8134 東証1部] TOKAI 日足 時系列データ

[8134 東証1部] TOKAI (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-28330.00330.00319.00330.0012600041009000
2011-03-25325.00325.00313.00319.008400026810000
2011-03-24305.00321.00305.00313.0010800033743000
2011-03-23290.00299.00290.00297.005800016953000
2011-03-22281.00288.00280.00286.00240006809000
2011-03-18263.00280.00263.00276.007900021758000
2011-03-17250.00263.00246.00261.007600019389000
2011-03-16269.00269.00211.00245.0023800057869000
2011-03-15291.00299.00245.00269.00310008358000
2011-03-14290.00312.00282.00305.004200012509000
2011-03-11343.00343.00328.00328.0013900047336000
2011-03-10330.00331.00327.00327.00210006914000
2011-03-09335.00335.00330.00330.00160005313000
2011-03-08329.00330.00327.00327.00220007213000
2011-03-07335.00335.00330.00330.00200006663000
2011-03-04337.00339.00333.00336.004800016123000
2011-03-03337.00338.00333.00333.0090003021000
2011-03-02330.00333.00330.00331.003100010282000
2011-03-01328.00340.00328.00337.007100023761000
2011-02-28339.00339.00321.00322.0016100053397000
2011-02-25338.00339.00338.00338.00160005410000
2011-02-24341.00341.00338.00338.00280009496000
2011-02-23341.00343.00339.00339.004700016031000
2011-02-22344.00344.00341.00342.00150005134000
2011-02-21345.00345.00344.00344.00250008622000
2011-02-18348.00348.00346.00346.00230007984000
2011-02-17345.00348.00345.00347.003600012466000
2011-02-16347.00347.00346.00347.00180006237000
2011-02-15344.00345.00344.00344.003700012756000
2011-02-14347.00347.00344.00344.003100010715000
2011-02-10347.00350.00347.00347.00280009751000
2011-02-09346.00347.00346.00347.003300011427000
2011-02-08350.00350.00347.00347.005600019522000
2011-02-07342.00345.00342.00344.005100017484000
2011-02-04331.00340.00330.00339.009000030318000
2011-02-03323.00330.00322.00329.006500021212000
2011-02-02323.00326.00322.00325.004300013917000
2011-02-01321.00324.00321.00321.00250008052000
2011-01-31320.00322.00319.00321.004200013480000
2011-01-28325.00325.00320.00320.004700015150000
2011-01-27327.00328.00320.00322.006600021362000
2011-01-26336.00337.00326.00327.0013100043614000
2011-01-25336.00336.00334.00335.003200010712000
2011-01-24336.00336.00333.00334.00290009693000
2011-01-21336.00336.00334.00334.00290009721000
2011-01-20341.00341.00335.00336.003200010751000
2011-01-19340.00340.00337.00339.00200006762000
2011-01-18338.00340.00338.00339.0070002373000
2011-01-17338.00343.00338.00338.00120004080000
2011-01-14337.00338.00336.00337.003200010791000
2011-01-13339.00340.00336.00336.003200010810000
2011-01-12341.00342.00339.00339.003600012242000
2011-01-11340.00344.00339.00342.005900020129000
2011-01-07342.00342.00339.00339.00260008842000
2011-01-06341.00343.00341.00342.00230007866000
2011-01-05342.00342.00339.00341.00230007834000
2011-01-04345.00350.00340.00341.003000010311000
2010-12-30346.00346.00337.00337.003700012605000
2010-12-29341.00345.00341.00345.004900016793000
2010-12-28338.00341.00337.00341.00270009140000
2010-12-27336.00339.00336.00337.005800019565000
2010-12-24339.00339.00333.00335.009600032148000
2010-12-22338.00342.00337.00339.004100013915000
2010-12-21335.00343.00335.00339.003700012599000
2010-12-20344.00344.00338.00338.004500015317000
2010-12-17349.00350.00347.00347.004300014978000
2010-12-16348.00349.00342.00349.004500015555000
2010-12-15353.00353.00349.00350.003100010885000
2010-12-14348.00351.00347.00348.007500026171000
2010-12-13344.00347.00344.00347.006300021764000
2010-12-10346.00346.00342.00342.0012600043483000
2010-12-09339.00341.00338.00340.004300014609000
2010-12-08335.00339.00335.00339.003300011140000
2010-12-07340.00340.00331.00335.003200010709000
2010-12-06337.00339.00335.00339.003000010110000
2010-12-03338.00338.00335.00336.00120004034000
2010-12-02335.00336.00331.00334.003600012036000
2010-12-01327.00332.00326.00328.00270008838000
2010-11-30332.00332.00326.00326.003100010236000
2010-11-29334.00335.00329.00329.0010600035171000
2010-11-26329.00333.00329.00331.004900016209000
2010-11-25331.00331.00327.00327.004300014108000
2010-11-24338.00338.00333.00333.004400014718000
2010-11-22344.00344.00340.00340.004200014351000
2010-11-19362.00366.00343.00343.0014800051679000
2010-11-18352.00358.00352.00357.00270009579000
2010-11-17345.00351.00342.00347.00280009714000
2010-11-16347.00358.00346.00348.00250008711000
2010-11-15345.00355.00345.00347.00110003867000
2010-11-12346.00350.00345.00345.006900023962000
2010-11-11373.00373.00355.00358.003700013326000
2010-11-10367.00376.00367.00374.003200011997000
2010-11-09369.00369.00364.00366.0070002566000
2010-11-08361.00371.00361.00369.00130004778000
2010-11-05342.00361.00342.00361.00260009214000
2010-11-04326.00358.00326.00339.003000010200000
2010-11-02330.00330.00323.00325.00220007177000
2010-11-01327.00342.00327.00327.00170005652000
2010-10-29340.00340.00323.00327.004000013258000
2010-10-28341.00341.00340.00340.008900030277000
2010-10-27338.00344.00338.00340.003200010879000
2010-10-26338.00341.00337.00338.00230007775000
2010-10-25337.00338.00335.00335.00220007397000
2010-10-22337.00353.00337.00339.00240008139000
2010-10-21346.00361.00336.00338.004800016458000
2010-10-20346.00346.00334.00344.004400014964000
2010-10-19355.00360.00350.00350.003600012837000
2010-10-18349.00362.00343.00360.003100011015000
2010-10-15365.00366.00350.00351.003500012565000
2010-10-14366.00371.00366.00367.00220008079000
2010-10-13369.00370.00364.00365.00230008475000
2010-10-12383.00383.00369.00369.002800010539000
2010-10-08387.00387.00381.00381.00180006894000
2010-10-07379.00387.00379.00387.00140005378000
2010-10-06389.00389.00382.00382.00250009602000
2010-10-05384.00392.00378.00389.003800014591000
2010-10-04385.00385.00384.00384.0090003459000
2010-10-01396.00396.00384.00385.00150005806000
2010-09-30399.00399.00394.00395.0060002375000
2010-09-29396.00399.00396.00399.002600010352000
2010-09-28390.00396.00390.00396.00200007870000
2010-09-27384.00390.00384.00390.003900015043000
2010-09-24390.00390.00383.00383.00100003850000
2010-09-22387.00387.00386.00386.0030001159000
2010-09-21376.00388.00376.00383.00100003837000
2010-09-17386.00386.00381.00381.003100011848000
2010-09-16381.00381.00378.00378.0070002652000
2010-09-15379.00382.00374.00378.003400012862000
2010-09-14375.00375.00369.00372.00200007439000
2010-09-13384.00388.00372.00375.003300012509000
2010-09-10397.00397.00390.00391.008900035188000
2010-09-09383.00390.00383.00389.00120004649000
2010-09-08379.00379.00379.00379.002000758000
2010-09-07380.00380.00379.00379.0030001138000
2010-09-06378.00382.00377.00379.002700010216000
2010-09-03370.00377.00369.00370.00130004832000
2010-09-02372.00372.00369.00369.0090003333000
2010-09-01381.00381.00360.00372.004200015487000
2010-08-31404.00404.00383.00383.00170006564000
2010-08-30404.00405.00403.00404.00210008477000
2010-08-27387.00402.00387.00400.003700014633000
2010-08-26384.00387.00384.00385.00180006929000
2010-08-25379.00384.00378.00381.00230008743000
2010-08-24387.00388.00385.00387.00150005797000
2010-08-23398.00398.00394.00395.00110004353000
2010-08-20398.00398.00398.00398.0030001194000
2010-08-19397.00399.00393.00399.00150005960000
2010-08-18396.00396.00388.00394.0060002358000
2010-08-17380.00393.00380.00389.0070002699000
2010-08-16382.00384.00382.00384.0060002301000
2010-08-13382.00388.00381.00387.00150005770000
2010-08-12380.00382.00378.00382.00100003803000
2010-08-11390.00390.00386.00386.00160006207000
2010-08-10395.00397.00395.00396.00220008716000
2010-08-09398.00398.00383.00395.0050001952000
2010-08-06394.00398.00393.00398.00160006312000
2010-08-05387.00394.00387.00393.0070002727000
2010-08-04394.00394.00386.00386.00170006581000
2010-08-03389.00394.00389.00394.0060002354000
2010-08-02385.00402.00385.00395.0090003540000
2010-07-30398.00399.00385.00386.002900011231000
2010-07-29410.00410.00395.00398.00120004824000
2010-07-28410.00412.00409.00410.00210008614000
2010-07-27403.00408.00403.00408.00110004456000
2010-07-26399.00402.00398.00400.00240009593000
2010-07-23385.00394.00385.00392.00180007038000
2010-07-22391.00393.00390.00390.0060002345000
2010-07-21378.00395.00378.00384.00180006899000
2010-07-20382.00385.00381.00385.0040001530000
2010-07-16391.00391.00390.00390.00100003902000
2010-07-15395.00395.00386.00392.00190007451000
2010-07-14403.00404.00400.00401.00170006831000
2010-07-13398.00399.00398.00398.00140005578000
2010-07-12394.00402.00394.00398.002800011171000
2010-07-09389.00397.00389.00393.00180007073000
2010-07-08388.00398.00388.00394.0060002357000
2010-07-07393.00393.00386.00388.00100003884000
2010-07-06384.00398.00384.00396.00180007077000
2010-07-05377.00386.00377.00386.00250009562000
2010-07-02384.00384.00380.00380.00120004581000
2010-07-01402.00402.00382.00385.004200016590000
2010-06-30385.00402.00381.00402.002900011287000
2010-06-29398.00398.00391.00393.00200007890000
2010-06-28400.00405.00398.00398.00250009971000
2010-06-25397.00400.00397.00398.0070002789000
2010-06-24399.00399.00397.00398.0070002787000
2010-06-23401.00404.00398.00401.00240009630000
2010-06-22404.00408.00396.00408.00220008911000
2010-06-21395.00405.00395.00404.00120004821000
2010-06-18395.00396.00394.00394.00130005132000
2010-06-17399.00399.00390.00397.003000011823000
2010-06-16403.00403.00399.00401.00100004010000
2010-06-15399.00402.00397.00402.00210008373000
2010-06-14399.00403.00399.00402.00150006024000
2010-06-11407.00407.00399.00399.006500026393000
2010-06-10394.00400.00391.00400.00170006777000
2010-06-09387.00392.00387.00390.00220008595000
2010-06-08384.00389.00381.00388.00130005006000
2010-06-07382.00386.00382.00384.00210008051000
2010-06-04396.00397.00395.00397.00140005543000
2010-06-03382.00391.00382.00391.00250009659000
2010-06-02381.00384.00381.00382.00170006498000
2010-06-01388.00388.00384.00386.00160006176000
2010-05-31390.00390.00383.00388.00250009660000
2010-05-28378.00395.00377.00390.004000015330000
2010-05-27380.00380.00376.00378.003000011333000
2010-05-26383.00384.00377.00381.005000019038000
2010-05-25373.00384.00368.00383.008800033040000
2010-05-24392.00392.00369.00378.0011600043800000
2010-05-21400.00401.00390.00397.006900027355000
2010-05-20412.00412.00407.00408.00200008170000
2010-05-19421.00421.00413.00420.002700011237000
2010-05-18418.00421.00418.00421.0080003353000
2010-05-17422.00422.00416.00418.003500014651000
2010-05-14441.00441.00435.00437.004700020575000
2010-05-13440.00442.00438.00442.003000013211000
2010-05-12438.00438.00437.00438.004400019260000
2010-05-11443.00443.00437.00437.005600024560000
2010-05-10462.00462.00427.00435.0014400062949000
2010-05-07476.00479.00470.00470.003300015677000
2010-05-06496.00496.00487.00492.002700013281000
2010-04-30509.00509.00505.00506.00170008622000
2010-04-28501.00501.00492.00493.002800013889000
2010-04-27512.00512.00511.00511.00190009719000
2010-04-26504.00514.00504.00511.003500017786000
2010-04-23496.00506.00496.00504.002200011056000
2010-04-22514.00514.00501.00505.004000020188000
2010-04-21507.00514.00507.00514.002400012311000
2010-04-20508.00518.00506.00507.00100005090000
2010-04-19520.00520.00508.00508.00150007678000
2010-04-16523.00523.00513.00520.002100010901000
2010-04-15533.00533.00523.00523.003700019470000
2010-04-14540.00543.00530.00533.002400012816000
2010-04-13544.00545.00530.00532.002300012347000
2010-04-12541.00545.00540.00544.002900015755000
2010-04-09530.00537.00530.00537.00150007999000
2010-04-08535.00538.00535.00535.00170009118000
2010-04-07534.00544.00531.00535.002500013400000
2010-04-06535.00539.00533.00534.003400018203000
2010-04-05527.00533.00527.00530.003000015879000
2010-04-02529.00529.00516.00527.002700014155000
2010-04-01525.00527.00520.00527.003000015693000
2010-03-31517.00526.00517.00520.003400017734000
2010-03-30518.00527.00514.00527.002400012472000
2010-03-29521.00523.00512.00513.002700014052000
2010-03-26509.00521.00509.00521.004500023013000
2010-03-25506.00510.00506.00509.003300016765000
2010-03-24508.00508.00502.00505.00120006059000
2010-03-23510.00510.00499.00506.00100005048000
2010-03-19504.00504.00500.00503.00190009548000

   ※ 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