[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 
2017-09-192500.002550.002483.002542.001550039124100
2017-09-152412.002480.002410.002466.001540037814300
2017-09-142459.002459.002408.002432.001320031959300
2017-09-132397.002465.002395.002419.001200029154200
2017-09-122338.002390.002338.002375.001180027890900
2017-09-112250.002319.002250.002317.00620014192900
2017-09-082325.002325.002250.002264.00900020524700
2017-09-072329.002329.002290.002295.0040009247100
2017-09-062271.002317.002240.002317.001220027866400
2017-09-052377.002398.002305.002310.001510035407100
2017-09-042400.002420.002350.002400.002100049871900
2017-09-012454.002470.002396.002417.001810043768700
2017-08-312538.002555.002449.002473.002320057915200
2017-08-302566.002581.002550.002553.001310033553500
2017-08-292563.002585.002530.002552.001420036359600
2017-08-28262.00264.00260.00261.0023800062346000
2017-08-25255.00261.00253.00257.0022500057830000
2017-08-24247.00256.00247.00255.0020700052190000
2017-08-23248.00250.00245.00247.0021800053957000
2017-08-22245.00245.00240.00243.0015300037172000
2017-08-21249.00250.00244.00245.0012200030182000
2017-08-18236.00246.00234.00246.0033700080764000
2017-08-17233.00238.00233.00237.0011000025923000
2017-08-16231.00235.00230.00234.0013900032448000
2017-08-15229.00230.00227.00229.007800017857000
2017-08-14221.00229.00221.00226.0011600026147000
2017-08-10228.00230.00225.00225.009300021117000
2017-08-09235.00235.00230.00230.0018600043295000
2017-08-08235.00236.00233.00236.0012500029374000
2017-08-07228.00234.00228.00233.0015600036062000
2017-08-04227.00228.00225.00227.008900020163000
2017-08-03218.00225.00217.00225.007700016994000
2017-08-02215.00219.00214.00218.006200013438000
2017-08-01215.00217.00211.00214.0013200028156000
2017-07-31222.00222.00218.00219.007800017170000
2017-07-28226.00228.00222.00224.009600021586000
2017-07-27230.00232.00225.00227.0015700035739000
2017-07-26237.00238.00232.00232.0016700039263000
2017-07-25232.00236.00229.00235.0020200047116000
2017-07-24224.00233.00224.00232.0035000080443000
2017-07-21221.00224.00220.00220.0010600023514000
2017-07-20213.00220.00213.00220.0012100026408000
2017-07-19216.00216.00212.00213.0014200030435000
2017-07-18223.00223.00215.00217.0022900050185000
2017-07-14247.00249.00224.00225.001402000333398000
2017-07-13205.00224.00205.00223.00537000114449000
2017-07-12204.00205.00201.00204.008900018076000
2017-07-11202.00205.00202.00203.006500013208000
2017-07-10202.00205.00202.00202.0013200026808000
2017-07-07205.00205.00198.00199.009500019204000
2017-07-06199.00199.00196.00197.0012600024883000
2017-07-05199.00201.00198.00199.0010800021508000
2017-07-04201.00202.00199.00199.008000016048000
2017-07-03202.00203.00200.00200.006400012893000
2017-06-30202.00204.00201.00202.009100018400000
2017-06-29204.00205.00202.00203.00260005290000
2017-06-28204.00204.00202.00204.006600013393000
2017-06-27207.00207.00202.00204.006200012658000
2017-06-26209.00209.00205.00206.006400013232000
2017-06-23202.00207.00201.00206.009500019436000
2017-06-22206.00206.00202.00202.005500011190000
2017-06-21208.00208.00203.00205.008800018049000
2017-06-20208.00210.00206.00206.0015800032948000
2017-06-19201.00206.00201.00206.0015100030710000
2017-06-16205.00207.00199.00199.0036600073604000
2017-06-15213.00213.00205.00205.0013400027913000
2017-06-14208.00213.00205.00212.0039300082183000
2017-06-13228.00229.00205.00205.002060000448119000
2017-06-12209.00290.00188.00224.0044680001072679000
2017-06-09207.00212.00205.00210.0032200067172000
2017-06-08198.00208.00195.00208.0032400065814000
2017-06-07189.00199.00189.00198.0028200055106000
2017-06-06187.00189.00186.00187.00420007860000
2017-06-05187.00191.00185.00187.0012300023089000
2017-06-02193.00194.00190.00192.00300005767000
2017-06-01187.00193.00187.00193.0010200019494000
2017-05-31197.00197.00184.00188.0036800069722000
2017-05-30199.00199.00195.00197.007100013944000
2017-05-29203.00203.00198.00199.009000018035000
2017-05-26198.00198.00196.00198.0010500020693000
2017-05-25199.00199.00195.00196.0011900023384000
2017-05-24202.00203.00195.00199.0040200080348000
2017-05-23185.00219.00177.00198.002592000528288000
2017-05-22182.00186.00182.00185.0025900047655000
2017-05-19185.00203.00179.00179.001628000306383000
2017-05-18171.00171.00167.00170.00250004208000
2017-05-17170.00171.00169.00171.005000851000
2017-05-16169.00170.00169.00170.00130002205000
2017-05-15170.00171.00169.00169.00210003568000
2017-05-12172.00174.00170.00174.005000860000
2017-05-11171.00173.00171.00172.00180003090000
2017-05-10172.00175.00171.00174.00280004843000
2017-05-09172.00174.00171.00174.00240004145000
2017-05-08172.00174.00172.00174.00390006769000
2017-05-02171.00174.00171.00172.00390006714000
2017-05-01171.00172.00170.00171.00250004267000
2017-04-28171.00172.00169.00171.00190003249000
2017-04-27172.00172.00168.00168.005900010044000
2017-04-26168.00172.00167.00172.00350005959000
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

   ※ 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