[8181 東証1部] 東天紅 日足 時系列データ

[8181 東証1部] 東天紅 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25167.00169.00166.00168.00320005374000
2017-04-24169.00169.00165.00167.00420007039000
2017-04-21168.00168.00166.00167.00340005701000
2017-04-20164.00169.00163.00167.00380006332000
2017-04-19157.00168.00157.00166.0013500022219000
2017-04-18159.00160.00153.00159.0021600033915000
2017-04-17147.00185.00147.00157.00888000151068000
2017-04-14147.00150.00146.00146.00170002511000
2017-04-13144.00149.00143.00147.00260003801000
2017-04-12150.00150.00145.00147.00570008402000
2017-04-11153.00153.00150.00151.00230003475000
2017-04-10152.00155.00152.00153.00200003070000
2017-04-07155.00156.00152.00152.00260004001000
2017-04-06157.00157.00153.00153.00250003861000
2017-04-05160.00160.00158.00159.00340005393000
2017-04-04165.00165.00159.00160.00360005804000
2017-04-03164.00166.00163.00163.00170002787000
2017-03-31167.00167.00165.00167.00160002664000
2017-03-30165.00167.00165.00165.00200003311000
2017-03-29163.00165.00163.00165.00120001968000
2017-03-28162.00164.00162.00164.00300004898000
2017-03-27164.00164.00164.00164.00140002296000
2017-03-24163.00165.00163.00164.00160002633000
2017-03-23162.00164.00161.00164.00200003237000
2017-03-22164.00165.00163.00164.00140002295000
2017-03-21167.00167.00163.00164.00440007257000
2017-03-17165.00166.00165.00166.00320005292000
2017-03-16169.00169.00165.00165.00440007290000
2017-03-15168.00168.00167.00167.00130002183000
2017-03-14167.00169.00167.00169.00120002015000
2017-03-13168.00168.00165.00167.00210003498000
2017-03-10166.00167.00166.00167.00320005319000
2017-03-09166.00167.00164.00165.00310005126000
2017-03-08169.00169.00166.00167.00340005681000
2017-03-07167.00168.00167.00168.0080001342000
2017-03-06167.00168.00165.00167.00370006165000
2017-03-03171.00171.00167.00167.007800013153000
2017-03-02175.00176.00171.00171.008900015395000
2017-03-01175.00177.00173.00175.00570009981000
2017-02-28177.00178.00174.00175.008300014618000
2017-02-27172.00189.00170.00177.0039600070952000
2017-02-24173.00173.00171.00172.00390006721000
2017-02-23177.00177.00173.00174.007100012400000
2017-02-22182.00183.00174.00177.0049200087901000
2017-02-21167.00174.00167.00173.006700011458000
2017-02-20168.00169.00166.00169.00210003528000
2017-02-17167.00167.00165.00166.00320005314000
2017-02-16168.00168.00167.00167.00200003358000
2017-02-15168.00170.00168.00169.00220003714000
2017-02-14167.00170.00167.00169.006600011110000
2017-02-13166.00167.00166.00167.00210003495000
2017-02-10166.00166.00165.00165.00150002480000
2017-02-09165.00165.00164.00165.00240003950000
2017-02-08164.00165.00164.00164.00120001970000
2017-02-07164.00164.00163.00164.00110001801000
2017-02-06164.00165.00163.00163.00160002622000
2017-02-03163.00165.00162.00163.00400006528000
2017-02-02165.00166.00164.00164.00230003783000
2017-02-01167.00167.00165.00165.00300004969000
2017-01-31165.00167.00164.00167.00550009109000
2017-01-30165.00166.00164.00164.00250004130000
2017-01-27167.00167.00165.00165.00390006474000
2017-01-26164.00167.00164.00167.00530008767000
2017-01-25163.00166.00163.00165.00330005435000
2017-01-24163.00163.00161.00162.00250004049000
2017-01-23165.00165.00162.00163.00200003264000
2017-01-20163.00167.00163.00165.00450007418000
2017-01-19165.00169.00162.00164.0021600035626000
2017-01-18169.00171.00160.00160.0023700038978000
2017-01-17159.00192.00157.00168.001970000347278000
2017-01-16157.00158.00156.00158.00200003129000
2017-01-13155.00157.00154.00157.00230003587000
2017-01-12156.00157.00154.00157.00430006686000
2017-01-11155.00157.00155.00156.00240003736000
2017-01-10156.00157.00155.00155.00620009648000
2017-01-06153.00157.00153.00156.00440006803000
2017-01-05152.00154.00151.00153.00410006268000
2017-01-04153.00154.00150.00153.00330005034000
2016-12-30150.00153.00150.00152.00150002269000
2016-12-29150.00151.00149.00150.00210003147000
2016-12-28149.00150.00149.00150.00110001640000
2016-12-27151.00151.00148.00150.00230003445000
2016-12-26150.00153.00150.00150.00170002560000
2016-12-22151.00152.00150.00151.00350005277000
2016-12-21152.00154.00151.00151.00510007771000
2016-12-20155.00155.00152.00153.00160002448000
2016-12-19154.00156.00154.00155.00550008538000
2016-12-16154.00154.00151.00154.00380005812000
2016-12-15151.00154.00150.00154.00460006988000
2016-12-14154.00154.00150.00151.00590008940000
2016-12-13153.00153.00152.00153.00210003208000
2016-12-12158.00158.00151.00153.0010400016072000
2016-12-09147.00156.00147.00152.0024200036528000
2016-12-08147.00147.00147.00147.00480007056000
2016-12-07145.00147.00145.00147.00410005990000
2016-12-06144.00145.00143.00144.00270003890000
2016-12-05145.00146.00143.00144.00400005790000
2016-12-02149.00149.00146.00146.00420006181000
2016-12-01147.00149.00147.00148.00180002662000
2016-11-30146.00148.00146.00147.00300004416000
2016-11-29145.00147.00144.00146.00390005681000
2016-11-28145.00145.00143.00144.00120001729000
2016-11-25142.00146.00142.00143.00630009068000
2016-11-24143.00143.00141.00142.00540007689000
2016-11-22141.00142.00140.00140.00330004642000
2016-11-21139.00140.00138.00140.00260003617000
2016-11-18139.00142.00138.00138.00200002785000
2016-11-17138.00139.00137.00138.00520007185000
2016-11-16138.00142.00138.00140.00240003344000
2016-11-15138.00140.00137.00138.007000967000
2016-11-14139.00142.00138.00140.00130001820000
2016-11-11138.00141.00138.00139.00180002506000
2016-11-10138.00141.00137.00137.00260003594000
2016-11-09141.00142.00132.00132.00550007508000
2016-11-08141.00143.00141.00142.00160002268000
2016-11-07144.00144.00142.00142.0070001000000
2016-11-04141.00143.00141.00143.00210002975000
2016-11-02144.00145.00143.00145.00180002596000
2016-11-01146.00146.00145.00146.00140002040000
2016-10-31145.00146.00145.00145.00250003631000
2016-10-28143.00144.00141.00144.0010400014934000
2016-10-27141.00143.00140.00143.00540007608000
2016-10-26142.00142.00140.00141.008500011975000
2016-10-25146.00146.00144.00144.00240003468000
2016-10-24145.00146.00144.00144.00280004061000
2016-10-21146.00146.00144.00144.00280004074000
2016-10-20141.00144.00141.00144.00470006726000
2016-10-19143.00143.00140.00141.0010600014999000
2016-10-18149.00149.00144.00144.00630009225000
2016-10-17143.00146.00142.00144.0021600031158000
2016-10-14137.00174.00136.00147.002010000311208000
2016-10-13135.00136.00133.00133.00330004444000
2016-10-12135.00136.00134.00134.005000673000
2016-10-11133.00136.00133.00135.00170002297000
2016-10-07132.00133.00132.00133.00110001457000
2016-10-06135.00136.00132.00132.00260003475000
2016-10-05137.00137.00133.00134.00150002016000
2016-10-04134.00134.00132.00134.00250003336000
2016-10-03132.00142.00131.00134.0014000019026000
2016-09-30131.00131.00131.00131.004000524000
2016-09-29130.00131.00130.00131.00180002356000
2016-09-28130.00131.00130.00130.006000784000
2016-09-27129.00131.00128.00130.00220002847000
2016-09-26130.00131.00129.00129.00130001684000
2016-09-23131.00132.00131.00131.00200002627000
2016-09-21132.00132.00130.00131.0090001181000
2016-09-20131.00132.00129.00129.00150001961000
2016-09-16128.00129.00127.00129.00270003460000
2016-09-15129.00130.00129.00129.00140001807000
2016-09-14129.00131.00128.00128.00460005942000
2016-09-13132.00132.00130.00130.0090001176000
2016-09-12131.00131.00131.00131.007000917000
2016-09-09132.00132.00131.00131.00100001318000
2016-09-08131.00132.00130.00131.00180002357000
2016-09-07130.00131.00130.00131.00180002345000
2016-09-06131.00131.00129.00129.00460005977000
2016-09-05130.00136.00130.00130.009400012413000
2016-09-02132.00132.00130.00130.00130001704000
2016-09-01131.00131.00130.00130.0090001175000
2016-08-31131.00131.00130.00131.00120001568000
2016-08-30131.00132.00130.00130.00360004715000
2016-08-29131.00132.00131.00132.00280003673000
2016-08-26132.00132.00131.00132.00230003030000
2016-08-25132.00132.00131.00132.00150001978000
2016-08-24132.00132.00131.00132.00280003694000
2016-08-23131.00132.00131.00132.00310004064000
2016-08-22132.00133.00131.00131.00260003432000
2016-08-19131.00132.00131.00132.005000658000
2016-08-18132.00132.00131.00131.00130001714000
2016-08-17131.00132.00130.00131.00320004191000
2016-08-16134.00134.00131.00131.00210002775000
2016-08-15134.00134.00133.00134.00150002006000
2016-08-12134.00134.00133.00133.00140001875000
2016-08-10134.00134.00132.00132.00340004531000
2016-08-09132.00133.00132.00132.00100001322000
2016-08-08131.00131.00131.00131.00270003537000
2016-08-05133.00133.00130.00131.00540007074000
2016-08-04137.00137.00132.00132.00250003318000
2016-08-03134.00135.00131.00132.00350004642000
2016-08-02138.00138.00134.00134.00160002179000
2016-08-01134.00135.00133.00135.00200002682000
2016-07-29134.00134.00130.00133.00510006744000
2016-07-28134.00135.00133.00134.00190002543000
2016-07-27133.00137.00133.00135.00170002295000
2016-07-26135.00135.00132.00132.00450005986000
2016-07-25136.00137.00135.00135.00340004609000
2016-07-22141.00141.00136.00137.00380005246000
2016-07-21142.00143.00138.00143.00460006451000
2016-07-20143.00143.00134.00142.00640008903000
2016-07-19147.00154.00137.00139.0038600055862000
2016-07-15139.00145.00137.00141.0011000015485000
2016-07-14131.00136.00131.00135.008500011391000
2016-07-13131.00132.00131.00131.00370004850000
2016-07-12130.00131.00129.00131.00380004947000
2016-07-11129.00131.00129.00130.00440005724000
2016-07-08130.00130.00129.00129.00200002597000
2016-07-07128.00129.00128.00129.00100001289000
2016-07-06130.00130.00128.00129.00110001426000
2016-07-05130.00130.00128.00130.00190002463000
2016-07-04130.00130.00128.00130.00190002464000
2016-07-01129.00129.00128.00128.00120001541000
2016-06-30129.00130.00129.00129.00140001807000
2016-06-29127.00130.00127.00128.00200002561000
2016-06-28129.00129.00126.00127.00240003048000
2016-06-27130.00130.00127.00128.00130001669000
2016-06-24131.00131.00125.00125.00610007781000
2016-06-23131.00132.00131.00131.00290003806000
2016-06-22130.00131.00130.00131.004000522000
2016-06-21130.00130.00129.00130.00100001293000
2016-06-20132.00132.00130.00130.00120001577000
2016-06-17129.00132.00129.00132.00370004841000
2016-06-16131.00131.00128.00130.00440005698000
2016-06-15129.00131.00129.00129.00400005200000
2016-06-14130.00131.00130.00130.007000913000
2016-06-13132.00133.00130.00130.00440005773000
2016-06-10131.00132.00131.00132.00300003934000
2016-06-09130.00131.00130.00131.00130001697000
2016-06-08131.00131.00130.00130.00220002867000
2016-06-07130.00131.00130.00131.00100001303000
2016-06-06131.00131.00130.00131.00140001825000
2016-06-03131.00132.00131.00131.00320004198000
2016-06-02131.00131.00131.00131.00120001572000
2016-06-01131.00132.00131.00132.007000918000
2016-05-31132.00133.00131.00131.00230003027000
2016-05-30131.00132.00131.00132.00350004589000
2016-05-27129.00132.00129.00131.00430005635000
2016-05-26128.00131.00128.00130.00200002594000
2016-05-25130.00130.00128.00128.003000386000
2016-05-24127.00127.00127.00127.00240003048000
2016-05-23129.00129.00128.00129.00110001415000
2016-05-20129.00129.00128.00129.00280003598000
2016-05-19129.00130.00128.00129.00300003873000
2016-05-18132.00136.00128.00129.0037500049232000
2016-05-17125.00126.00123.00124.00650008095000
2016-05-16126.00128.00124.00124.00510006427000
2016-05-13128.00128.00124.00126.00520006595000
2016-05-12129.00129.00128.00129.00200002576000
2016-05-11131.00131.00129.00129.00470006130000
2016-05-10131.00133.00130.00130.00330004332000
2016-05-09131.00131.00130.00130.00180002350000
2016-05-06130.00131.00130.00130.006000781000
2016-05-02130.00130.00130.00130.003000390000
2016-04-28129.00132.00129.00130.00200002621000
2016-04-27130.00132.00130.00131.00270003536000
2016-04-26132.00132.00129.00130.00280003641000
2016-04-25132.00132.00131.00132.0080001055000
2016-04-22131.00132.00130.00132.0080001052000
2016-04-21131.00133.00131.00131.00220002896000
2016-04-20131.00132.00131.00131.00110001442000
2016-04-19131.00131.00129.00130.00180002345000

   ※ 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