[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 
2017-03-231005.001008.00998.00999.002710027118800
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
2016-12-131000.001015.001000.001013.006150062070900
2016-12-121015.001016.001000.001007.006020060706100
2016-12-091000.001020.001000.001019.006920069912600
2016-12-08997.001003.00992.001000.006420064070500
2016-12-07980.00993.00980.00989.005490054280900
2016-12-06965.00979.00962.00974.006420062434200
2016-12-05950.00958.00949.00954.003930037438200
2016-12-02961.00962.00951.00953.005440051908200
2016-12-01960.00980.00959.00968.008390081310100
2016-11-30956.00960.00955.00955.003540033888900
2016-11-29960.00960.00948.00959.005050048193200
2016-11-28959.00960.00951.00960.005220049897000
2016-11-25955.00961.00948.00953.005670054118700
2016-11-24946.00954.00945.00953.006400060810100
2016-11-22960.00965.00953.00954.004640044409000
2016-11-21962.00962.00953.00957.003790036286100
2016-11-18960.00976.00950.00955.006770064782100
2016-11-17950.00957.00946.00956.005710054406100
2016-11-16938.00948.00930.00948.005830054844000
2016-11-15943.00949.00929.00935.004930046075900
2016-11-14938.00954.00935.00938.006510061260700
2016-11-11945.00950.00935.00938.005220049138200
2016-11-10935.00944.00926.00939.008530079793900
2016-11-09945.00948.00899.00905.00142400131621000
2016-11-08942.00954.00940.00944.005710053934600
2016-11-07960.00966.00937.00941.008890084226300
2016-11-04971.00978.00953.00956.00139000134058100
2016-11-02981.00993.00976.00976.00105100103026900
2016-11-01998.001003.00979.00985.00161200158986800
2016-10-311068.001074.00998.001010.00130600135466500
2016-10-281065.001071.001053.001064.007170076271000
2016-10-271071.001071.001050.001064.002580027343800
2016-10-261070.001081.001058.001070.004080043690900
2016-10-251070.001072.001063.001069.005820062106300
2016-10-241065.001070.001055.001066.002900030825700
2016-10-211050.001058.001041.001055.002520026538100
2016-10-201044.001056.001034.001050.004300045103900
2016-10-191033.001044.001032.001044.003890040465300
2016-10-181020.001032.001020.001030.002200022627600
2016-10-171026.001030.001024.001027.002610026809900
2016-10-141025.001027.001017.001024.001720017591400
2016-10-131029.001029.001019.001028.001250012810900
2016-10-121017.001028.001012.001021.002600026557500
2016-10-111025.001027.001021.001027.001890019372300
2016-10-071027.001027.001015.001019.001510015393900
2016-10-061025.001026.001018.001020.001900019424300
2016-10-051030.001030.001019.001023.003390034682100
2016-10-041017.001030.001013.001030.004860049751600
2016-10-031007.001019.001007.001017.001970019997600
2016-09-30995.001017.00988.001016.004140041629200
2016-09-291012.001013.001002.001011.003060030861500
2016-09-281008.001009.00996.001008.004390044004500
2016-09-271012.001031.001003.001031.006790069093600
2016-09-261020.001021.001015.001019.003820038895100
2016-09-231020.001020.001013.001018.004910049877400
2016-09-211006.001024.001001.001020.003810038571200
2016-09-201010.001011.001002.001005.003360033803200
2016-09-161000.001009.00998.001006.003170031777200
2016-09-151001.001002.00996.001000.003780037745600
2016-09-141000.001009.00997.001002.003210032175600
2016-09-131001.001003.00998.00999.002730027303600
2016-09-121001.001006.00997.00999.003200032001300
2016-09-091001.001010.00997.001006.006790068045500
2016-09-081015.001017.001002.001011.003110031428600
2016-09-071015.001019.001007.001009.004180042209600
2016-09-061004.001022.001004.001015.002500025353700
2016-09-051027.001027.001001.001007.004590046364100
2016-09-021016.001026.001012.001016.001460014842600
2016-09-011019.001028.001012.001016.002960030099000
2016-08-311022.001032.001013.001032.002170022169400
2016-08-301022.001027.001010.001017.001840018677700
2016-08-291032.001040.001017.001022.002150022023300
2016-08-261014.001019.001011.001014.001090011058500
2016-08-251029.001031.001011.001016.002420024670400
2016-08-241018.001028.001014.001025.001580016150900
2016-08-231010.001020.001008.001014.001890019147300
2016-08-221011.001021.00995.001018.002130021490800
2016-08-191010.001024.001010.001011.001460014814200
2016-08-181014.001029.001009.001011.001580016033500
2016-08-171020.001035.001012.001025.002660027186900
2016-08-161062.001075.001030.001034.002030021191000
2016-08-151056.001067.001043.001053.001310013816000
2016-08-121050.001050.001032.001048.001110011600100
2016-08-101049.001049.001031.001041.001620016833500
2016-08-091028.001041.001026.001041.001310013551900
2016-08-081024.001037.001024.001037.001380014267700
2016-08-051013.001020.001010.001014.001260012804300
2016-08-041006.001016.001005.001013.002130021536600
2016-08-031000.001009.00995.001005.003150031566000
2016-08-021032.001041.001014.001020.001710017541700
2016-08-011028.001052.001025.001045.002300023907600
2016-07-291086.001086.001045.001082.003280035059800
2016-07-281092.001092.001068.001075.001810019439600
2016-07-271073.001094.001073.001091.004300046734400
2016-07-261058.001063.001053.001060.003410036122900
2016-07-251063.001063.001034.001044.004320045343300
2016-07-221040.001055.001034.001055.001620016971000
2016-07-211063.001063.001044.001048.001260013269100
2016-07-201033.001058.001020.001057.003370035209800
2016-07-191037.001041.001027.001041.001480015337300
2016-07-151044.001044.001020.001027.001920019800400
2016-07-141030.001040.001021.001028.003300033978600
2016-07-131025.001027.001017.001020.002210022602800
2016-07-12993.001024.00993.001016.004680047466500
2016-07-11970.00989.00966.00986.002690026427400
2016-07-08985.00986.00953.00953.003110030001400
2016-07-07968.00982.00967.00970.002680026052500
2016-07-06980.00994.00966.00983.002880028112000
2016-07-05990.00990.00977.00983.001800017673600
2016-07-04982.00994.00982.00990.001420014047000
2016-07-01968.00990.00968.00981.002430023842900
2016-06-30970.00985.00970.00975.001870018254800
2016-06-29980.00982.00962.00968.004180040605900
2016-06-28963.00980.00952.00968.006710064755500
2016-06-27984.00984.00948.00978.00109400106219100
2016-06-241001.001014.00920.00939.00129500125269700
2016-06-231016.001026.001016.001025.001700017380400
2016-06-221043.001043.001010.001015.004080041591000
2016-06-211040.001063.001040.001050.001360014284000
2016-06-201042.001059.001031.001047.001810018930600
2016-06-171038.001046.001028.001029.001780018437300
2016-06-161052.001056.001024.001027.003390035178600
2016-06-151045.001067.001044.001052.003220034013600
2016-06-141053.001063.001039.001045.005090053461500
2016-06-131063.001063.001048.001048.002810029686900
2016-06-101085.001085.001073.001075.004910053093900
2016-06-091081.001086.001076.001082.002260024449900
2016-06-081072.001085.001065.001084.003830041263100
2016-06-071058.001072.001055.001063.002820029989400
2016-06-061050.001056.001034.001056.002640027569300
2016-06-031063.001071.001045.001051.004230044690800
2016-06-021075.001085.001054.001057.003390036144400
2016-06-011087.001089.001077.001078.002280024730000
2016-05-311081.001089.001077.001087.005240056871100
2016-05-301070.001081.001070.001077.003400036586000
2016-05-271052.001065.001052.001054.002540026872200
2016-05-261048.001064.001046.001052.003180033532100
2016-05-251054.001057.001041.001048.003390035614700
2016-05-241033.001046.001033.001039.002810029216200
2016-05-231030.001037.001024.001034.003580036899300
2016-05-201024.001039.001024.001033.003870039907600
2016-05-191038.001049.001020.001024.004810049461200
2016-05-181040.001055.001029.001036.005780060200100
2016-05-171044.001049.001033.001043.003680038311000
2016-05-161056.001056.001036.001036.003840040128100
2016-05-131077.001077.001050.001052.005440057515900
2016-05-121065.001086.001059.001082.004290046243800
2016-05-111078.001113.001070.001085.00124100135102400
2016-05-101070.001080.001057.001078.005500058976100
2016-05-091064.001071.001055.001057.003960042045700
2016-05-061068.001071.001056.001063.004140044007100
2016-05-021065.001081.001062.001068.005190055486600
2016-04-281148.001154.001111.001114.00102200115091900
2016-04-271155.001163.001135.001153.00142000163562000
2016-04-261169.001170.001118.001143.006390073445700
2016-04-251169.001173.001154.001171.004580053443400
2016-04-221150.001163.001144.001162.004500051956600
2016-04-211166.001174.001151.001163.006570076516200
2016-04-201149.001167.001143.001154.007350084752400
2016-04-191142.001149.001134.001149.007560086506900
2016-04-181100.001123.001100.001112.006590073265600
2016-04-151141.001145.001131.001137.003890044323200
2016-04-141123.001141.001112.001141.007810087945400
2016-04-131115.001127.001101.001110.006470071997200
2016-04-121109.001126.001100.001115.007880087842300
2016-04-111122.001123.001100.001116.004430049303600
2016-04-081081.001133.001081.001122.007920087729700
2016-04-071095.001115.001095.001108.004030044632200
2016-04-061094.001104.001088.001096.005830063780800
2016-04-051149.001153.001105.001106.004980055984800
2016-04-041128.001158.001128.001149.007530086288000
2016-04-011165.001165.001125.001128.0093000106017400
2016-03-311182.001186.001154.001155.004210049137600
2016-03-301150.001186.001145.001184.007170083766900
2016-03-291145.001160.001144.001155.004970057330000
2016-03-281170.001175.001143.001160.006010069481500
2016-03-251173.001175.001155.001162.004560053036300
2016-03-241171.001188.001152.001168.006100071141400
2016-03-231193.001203.001175.001178.005710067846800
2016-03-221155.001196.001155.001196.00129100152243800
2016-03-181152.001170.001137.001144.0099400114584800
2016-03-171159.001170.001148.001159.008050093105600
2016-03-161148.001170.001144.001161.00114500132834600

   ※ 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