[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 
2017-08-231010.001011.00997.001003.002870028742100
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
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

   ※ 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