[8151 東証1部] 東陽テクニカ 日足 時系列データ

[8151 東証1部] 東陽テクニカ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18985.00985.00972.00972.007390072280000
2017-12-15988.00988.00979.00984.00116800114883600
2017-12-14983.00987.00982.00987.006090059996200
2017-12-13973.00986.00969.00980.006410062841800
2017-12-12978.00981.00971.00971.004530044125000
2017-12-11974.00976.00966.00976.006480062907000
2017-12-08965.00984.00964.00972.009270090111600
2017-12-07969.00972.00964.00968.006330061338700
2017-12-06973.00982.00965.00967.00106500103367600
2017-12-05979.00991.00975.00978.009560093773500
2017-12-04985.00998.00980.00982.00102700101360600
2017-12-01970.00979.00961.00976.00134100130481300
2017-11-30966.00971.00953.00958.00530500509228500
2017-11-29968.00971.00960.00962.008860085395800
2017-11-28976.00980.00955.00962.00130000124984600
2017-11-27980.00980.00968.00968.00139500135807200
2017-11-24961.00970.00957.00965.00132600127647300
2017-11-22965.00973.00960.00960.00178400172148600
2017-11-21969.00971.00960.00960.00179300172918400
2017-11-20976.00978.00966.00969.00112000108608000
2017-11-17990.00994.00972.00976.00151300148031800
2017-11-16976.00991.00976.00987.009270091242400
2017-11-15991.00992.00975.00976.00139200136618300
2017-11-141015.001021.00991.00991.00131400131484600
2017-11-131040.001040.001018.001019.004000040985900
2017-11-101030.001043.001030.001039.002450025451500
2017-11-091033.001046.001032.001043.00100100104128500
2017-11-081044.001044.001030.001037.003140032555800
2017-11-071005.001045.001004.001041.00132100135764900
2017-11-061017.001020.001006.001010.007550076439700
2017-11-021042.001043.001018.001020.009330095860300
2017-11-011065.001069.001051.001059.006660070681100
2017-10-311043.001061.001043.001057.004850051075800
2017-10-301053.001057.001043.001047.007450078151200
2017-10-271058.001068.001052.001060.004200044555300
2017-10-261061.001066.001055.001055.001960020759500
2017-10-251070.001076.001060.001061.006160065753300
2017-10-241070.001071.001050.001064.003660038858100
2017-10-231063.001080.001056.001076.008500091096300
2017-10-201047.001058.001040.001050.002750028906700
2017-10-191045.001060.001045.001058.002930030862800
2017-10-181054.001057.001045.001048.003020031700400
2017-10-171055.001057.001046.001054.002840029920400
2017-10-161058.001062.001050.001054.002530026730100
2017-10-131057.001066.001056.001059.004910052085400
2017-10-121051.001059.001043.001056.003720039238700
2017-10-111048.001052.001040.001043.003040031770200
2017-10-101045.001053.001043.001048.001920020097200
2017-10-061054.001054.001043.001045.001750018331900
2017-10-051048.001056.001043.001052.004030042323800
2017-10-041049.001054.001046.001048.002710028449100
2017-10-031047.001050.001038.001049.003470036268000
2017-10-021026.001039.001021.001033.003930040452600
2017-09-291020.001028.001020.001020.003430035041700
2017-09-281040.001040.001021.001024.003740038373000
2017-09-271030.001035.001023.001027.003120032134600
2017-09-261070.001070.001049.001052.003760039663400
2017-09-251069.001072.001060.001068.005060053949700
2017-09-221043.001074.001030.001060.009080095649800
2017-09-211036.001041.001027.001030.003240033536200
2017-09-201040.001043.001024.001027.005610058142300
2017-09-191025.001044.001022.001040.005700059051100
2017-09-151015.001024.001011.001023.004080041604100
2017-09-141011.001023.001011.001014.002270023073500
2017-09-131002.001023.001002.001013.004670047432500
2017-09-121000.001007.00996.001002.002840028479200
2017-09-11992.001002.00990.00992.003760037427600
2017-09-081004.001013.00989.00990.005550055463000
2017-09-07998.001015.00996.001013.003470034959300
2017-09-06984.00995.00976.00989.005300052354400
2017-09-05999.001001.00982.00984.005260052021100
2017-09-041020.001028.00996.00996.005660056957100
2017-09-011039.001039.001020.001023.003160032425000
2017-08-311021.001037.001012.001032.005350055112400
2017-08-301011.001022.001003.001009.004930049966000
2017-08-291010.001014.001001.001004.002970029893200
2017-08-281020.001022.001008.001012.003400034463900
2017-08-251015.001028.001006.001024.004060041390000
2017-08-241000.001010.001000.001005.002610026209500
2017-08-231010.001011.00997.001003.002870028742100
2017-08-221005.001006.00997.00999.002080020809400
2017-08-211004.001013.001000.001007.004980050167300
2017-08-18996.001003.00994.00996.002800027923500
2017-08-17996.001007.00996.001003.001640016441900
2017-08-161000.001007.00998.00998.002170021743300
2017-08-15985.001004.00985.001000.003330033286300
2017-08-141001.001002.00981.00981.009920098069600
2017-08-101028.001028.001008.001011.007320074425800
2017-08-091043.001043.001022.001027.003760038653300
2017-08-081034.001042.001031.001042.003130032470500
2017-08-071028.001039.001028.001030.002660027424000
2017-08-041028.001028.001020.001020.004080041750700
2017-08-031038.001040.001023.001026.004220043398700
2017-08-021054.001054.001030.001038.003470036052300
2017-08-011061.001067.001042.001049.005250055284200
2017-07-311088.001089.001058.001064.006940074404300
2017-07-281084.001088.001075.001088.002740029661500
2017-07-271084.001090.001078.001085.004790052083000
2017-07-261085.001085.001076.001084.002290024752900
2017-07-251085.001088.001081.001085.003610039151400
2017-07-241071.001082.001065.001081.005310057088700
2017-07-211075.001079.001068.001074.002730029312700
2017-07-201082.001083.001068.001081.002380025662900
2017-07-191076.001086.001072.001084.002860030902300
2017-07-181061.001077.001056.001076.003160033809900
2017-07-141076.001078.001065.001065.003030032403100
2017-07-131084.001084.001073.001076.001900020487900
2017-07-121089.001089.001082.001084.002950032012700
2017-07-111091.001099.001091.001094.003480038102400
2017-07-101089.001099.001087.001089.003350036588300
2017-07-071076.001087.001074.001082.003280035449900
2017-07-061090.001092.001078.001083.002060022327700
2017-07-051082.001093.001070.001090.004280046432700
2017-07-041095.001095.001069.001081.002330025175700
2017-07-031083.001097.001078.001095.005440059333500
2017-06-301083.001088.001073.001083.003610038973900
2017-06-291095.001096.001080.001091.003340036336300
2017-06-281093.001100.001084.001087.004480048977500
2017-06-271099.001099.001088.001093.002310025240400
2017-06-261092.001098.001087.001096.004950054131900
2017-06-231081.001091.001078.001091.005340057946600
2017-06-221072.001084.001065.001081.003320035774600
2017-06-211071.001078.001066.001071.004350046601000
2017-06-201065.001084.001065.001071.003940042267900
2017-06-191063.001073.001058.001062.002270024196000
2017-06-161056.001063.001050.001063.003680038874500
2017-06-151056.001063.001050.001050.002350024747700
2017-06-141054.001064.001048.001059.003840040571900
2017-06-131055.001062.001054.001054.001350014261300
2017-06-121052.001062.001052.001062.002620027750300
2017-06-091056.001065.001052.001059.002460025996500
2017-06-081072.001072.001058.001059.001840019528000
2017-06-071059.001069.001054.001067.004000042539200
2017-06-061075.001075.001056.001057.001910020261800
2017-06-051071.001080.001061.001076.004880052335400
2017-06-021059.001078.001051.001077.004630049528900
2017-06-011049.001057.001044.001053.004220044322200
2017-05-311053.001056.001046.001049.003030031803900
2017-05-301055.001060.001044.001054.003280034555800
2017-05-291044.001058.001041.001055.004020042266300
2017-05-261049.001058.001046.001048.004140043449500
2017-05-251066.001069.001050.001053.004390046508700
2017-05-241069.001072.001057.001067.003900041473600
2017-05-231074.001077.001061.001064.004110043887500
2017-05-221070.001082.001061.001079.004630049705200
2017-05-191068.001075.001057.001073.003740039975100
2017-05-181057.001070.001050.001068.003770039989700
2017-05-171071.001074.001063.001067.003730039817700
2017-05-161059.001078.001059.001078.004270045741500
2017-05-151057.001069.001053.001058.003330035272900
2017-05-121076.001076.001042.001062.007620080460700
2017-05-111090.001096.001077.001081.003640039478200
2017-05-101092.001099.001091.001095.004190045902900
2017-05-091100.001100.001085.001098.005840063890300
2017-05-081095.001112.001093.001101.008440092965700
2017-05-021095.001099.001090.001094.005750062955500
2017-05-011084.001097.001070.001093.008120088395800
2017-04-281059.001093.001048.001084.00144100154996000
2017-04-271060.001060.001034.001060.00131800138949400
2017-04-261054.001058.001043.001057.005690059796000
2017-04-251027.001062.001010.001054.00159800167068400
2017-04-24988.001095.00983.001034.00165300170943800
2017-04-21975.00980.00972.00976.002840027727000
2017-04-20971.00978.00968.00968.003160030677300
2017-04-19975.00981.00969.00969.004280041670700
2017-04-18985.00985.00975.00976.003080030155900
2017-04-17975.00980.00972.00979.001620015826300
2017-04-14974.00977.00966.00970.002400023304200
2017-04-13973.00984.00968.00982.002940028740900
2017-04-12987.00991.00976.00981.004310042352900
2017-04-11997.001002.00992.00993.004160041392900
2017-04-101011.001016.00996.00997.002880028880200
2017-04-071007.001018.001003.001013.003080031131500
2017-04-061013.001014.001002.001006.003240032630400
2017-04-051011.001019.001007.001013.002700027315500
2017-04-041012.001017.001006.001012.004370044165100
2017-04-031012.001018.001006.001011.003680037242200
2017-03-311055.001056.001008.001011.004350044611500
2017-03-301050.001057.001043.001048.004220044334500
2017-03-291050.001065.001043.001056.006810071628400
2017-03-281023.001072.001009.001069.00200000209344900
2017-03-271000.001025.001000.001011.004260043180200
2017-03-241010.001019.001000.001011.003830038707700
2017-03-231005.001008.00998.00999.002710027118800
2017-03-221000.001008.00998.001000.003640036439700
2017-03-211029.001032.001014.001018.002250022992700
2017-03-171012.001041.001012.001041.004680048161600
2017-03-161011.001020.001009.001019.002430024684000
2017-03-151017.001023.001013.001020.001760017937800
2017-03-141032.001032.001015.001025.00980010025800
2017-03-131030.001032.001013.001027.002710027874800
2017-03-101020.001034.001015.001030.006860070321000
2017-03-091008.001014.001000.001010.002350023715000
2017-03-081005.001006.00997.001001.002090020935600
2017-03-07995.001006.00995.001001.001860018600100
2017-03-06999.001004.00996.00998.002020020177500
2017-03-031003.001011.00998.00999.002270022712200
2017-03-021010.001018.001002.001011.004350043838600
2017-03-011001.001006.00996.001000.003430034307100
2017-02-281002.001009.00998.00999.004650046582400
2017-02-27999.001008.00993.00997.00113400113185300
2017-02-241006.001016.001002.001004.004030040581100
2017-02-231009.001012.00997.001005.003590036022600
2017-02-221013.001015.001001.001003.003440034627100
2017-02-211018.001018.001003.001012.002460024860100
2017-02-201024.001024.001012.001019.002280023202900
2017-02-171028.001028.001010.001020.004060041430600
2017-02-161030.001036.001021.001027.001640016861200
2017-02-151037.001042.001025.001029.005020051850500
2017-02-141041.001050.001030.001036.006070063178100
2017-02-131027.001039.001021.001037.004100042372300
2017-02-101008.001028.001008.001024.005470055880200
2017-02-09994.001003.00990.001000.002320023161300
2017-02-08988.00998.00980.00994.003310032795600
2017-02-07990.00995.00988.00988.002950029201000
2017-02-061002.001002.00987.00991.002770027495600
2017-02-03976.001007.00975.00993.006800067657800
2017-02-02982.00982.00973.00974.004330042270800
2017-02-01976.00988.00970.00982.004090040041100
2017-01-31985.00988.00979.00981.005950058425000
2017-01-30991.001006.00984.00995.007590075371000
2017-01-271001.001018.00992.00999.008380084279000
2017-01-261001.001008.00995.001005.003600036076800
2017-01-251002.001002.00985.00990.003570035418700
2017-01-24993.00994.00982.00986.003260032183100
2017-01-23995.001002.00992.00992.003020030062600
2017-01-201000.001009.00990.001006.004030040352000
2017-01-191008.001015.001000.001003.004190042122900
2017-01-181012.001012.00969.001002.009930099310400
2017-01-171020.001040.001004.001025.007630078047900
2017-01-161020.001023.001014.001020.002390024353800
2017-01-131026.001026.001001.001020.006180062904900
2017-01-121048.001048.001020.001023.003740038466400
2017-01-111049.001049.001043.001046.001650017266400
2017-01-101038.001049.001030.001048.004250044295800
2017-01-061037.001044.001032.001038.003030031482600
2017-01-051050.001050.001039.001042.003540036945800
2017-01-041040.001050.001030.001049.005030052539200
2016-12-301034.001039.001028.001037.002770028623500
2016-12-291036.001036.001025.001033.003940040599300
2016-12-281034.001044.001028.001042.003450035823900
2016-12-271030.001037.001025.001031.003570036861200
2016-12-261032.001040.001029.001035.008940092305900
2016-12-221022.001033.001022.001032.005890060444700
2016-12-211038.001038.001026.001028.003430035326100
2016-12-201040.001043.001032.001038.004610047882300
2016-12-191029.001047.001028.001039.004740049189600
2016-12-161016.001030.001009.001025.00110300112635400
2016-12-151001.001015.00999.001005.005630056643700
2016-12-141009.001016.00998.001001.004570045915900

   ※ 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。 

Twitter