[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 
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
2016-03-151138.001152.001135.001142.0095400109201400
2016-03-141135.001146.001132.001135.005220059436500
2016-03-111112.001136.001112.001132.0096000108060900
2016-03-101106.001132.001106.001126.007880088687600
2016-03-091096.001110.001091.001103.006720074110900
2016-03-081105.001128.001089.001096.008090089462800
2016-03-071133.001146.001124.001135.005830066252900
2016-03-041104.001133.001100.001133.007990089639000
2016-03-031103.001108.001097.001103.003980043828000
2016-03-021100.001113.001100.001104.006090067375100
2016-03-011069.001092.001063.001081.004880052459800
2016-02-291085.001104.001067.001068.009090098988500
2016-02-261099.001110.001075.001084.0099700108775200
2016-02-251094.001103.001081.001089.005930064840200
2016-02-241070.001094.001057.001083.005270056955700
2016-02-231087.001090.001075.001078.004490048596600
2016-02-221049.001093.001046.001086.005680061242000
2016-02-191055.001065.001040.001049.004490047339100
2016-02-181065.001088.001057.001062.006950074450400
2016-02-171074.001085.001039.001049.006640070656500
2016-02-161057.001105.001043.001074.0096600104438800
2016-02-151028.001069.001016.001064.008900092915200
2016-02-121010.001026.00967.00967.00103900103215400
2016-02-101056.001065.001013.001019.008420086828900
2016-02-091083.001090.001048.001054.006900073679400
2016-02-081086.001113.001081.001105.00103600113842100
2016-02-051104.001129.001095.001122.00156600174769100
2016-02-041112.001132.001108.001112.00141500158729200
2016-02-031120.001139.001116.001133.0092700104436700
2016-02-021117.001144.001117.001135.00100200113582100
2016-02-011109.001129.001104.001129.00135400151148700
2016-01-291074.001114.001074.001108.00176400193106100
2016-01-281037.001072.001036.001066.008050085246400
2016-01-271020.001048.001019.001040.006930071805800
2016-01-261014.001041.001002.001015.00105500107990300
2016-01-251049.001054.001010.001016.00117300121334400
2016-01-22995.001036.00989.001033.009220093337200
2016-01-21970.00994.00966.00967.009140089661700
2016-01-201006.001013.00980.00980.006800067548300
2016-01-19993.001016.00993.001006.005800058352100
2016-01-181000.001007.00982.001001.004670046452400
2016-01-151000.001029.001000.001012.008880090269500
2016-01-141001.001005.00987.001000.00111300110952100
2016-01-131015.001026.001013.001016.009720098942000
2016-01-121040.001047.001012.001015.008260084946800
2016-01-081051.001060.001040.001046.007650080289600
2016-01-071080.001090.001068.001068.005030054268300
2016-01-061093.001094.001068.001089.009100098462600
2016-01-051069.001108.001066.001093.008300090446900
2016-01-041093.001094.001064.001068.004820052128900
2015-12-301090.001098.001089.001098.005060055323100
2015-12-291072.001089.001067.001087.003130033814500
2015-12-281068.001084.001060.001083.004310046368800
2015-12-251080.001082.001049.001060.009000096081200
2015-12-241090.001092.001070.001081.006800073385300
2015-12-221076.001094.001076.001087.008620093737300
2015-12-211069.001084.001064.001073.007060075846200
2015-12-181060.001095.001060.001069.00132100142562800
2015-12-171055.001079.001055.001074.00149600160569400
2015-12-161036.001055.001036.001042.005870061305400
2015-12-151041.001047.001031.001033.004360045239500
2015-12-141031.001054.001031.001041.005460056640100
2015-12-111033.001067.001033.001059.009330097690200
2015-12-101055.001056.001034.001034.006390066565300
2015-12-091069.001072.001055.001058.004630049266500
2015-12-081072.001079.001057.001070.00147100157293600
2015-12-071034.001074.001030.001071.00235600248448200
2015-12-041032.001033.001019.001028.004120042364400
2015-12-031039.001043.001032.001036.003360034816200

   ※ 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