[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 
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
2016-04-18131.00131.00129.00130.00340004413000
2016-04-15130.00132.00130.00131.0080001046000
2016-04-14130.00132.00130.00130.00270003526000
2016-04-13131.00131.00129.00129.00170002212000
2016-04-12130.00132.00130.00131.00130001707000
2016-04-11130.00132.00130.00130.00100001307000
2016-04-08133.00133.00128.00130.00220002877000
2016-04-07131.00131.00129.00129.00210002736000
2016-04-06128.00134.00128.00131.00160002110000
2016-04-05129.00130.00128.00128.00140001800000
2016-04-04132.00132.00130.00131.0080001047000
2016-04-01132.00132.00127.00128.00350004514000
2016-03-31133.00134.00131.00131.00140001849000
2016-03-30134.00134.00133.00133.00140001871000
2016-03-29135.00135.00134.00134.0080001074000
2016-03-28136.00136.00134.00134.00220002958000
2016-03-25133.00136.00133.00136.00170002277000
2016-03-24135.00135.00133.00135.007000942000
2016-03-23134.00134.00134.00134.00100001340000
2016-03-22133.00135.00133.00133.00130001736000
2016-03-18136.00136.00132.00132.00140001883000
2016-03-17134.00134.00132.00132.00130001731000
2016-03-16135.00135.00134.00134.00110001475000
2016-03-15136.00136.00134.00135.00110001490000
2016-03-14138.00138.00132.00134.00240003230000
2016-03-11134.00134.00134.00134.00140001876000
2016-03-10133.00134.00132.00134.00130001731000
2016-03-09132.00133.00131.00132.00160002107000
2016-03-08135.00135.00132.00133.0090001198000
2016-03-07134.00134.00133.00133.00110001472000
2016-03-04132.00134.00131.00132.00190002513000
2016-03-03129.00131.00129.00131.00250003253000
2016-03-02130.00130.00129.00129.00200002595000
2016-03-01129.00131.00128.00129.00170002198000
2016-02-29132.00132.00128.00128.00270003474000
2016-02-26134.00136.00129.00129.00440005796000
2016-02-25132.00134.00132.00132.00350004634000
2016-02-24133.00144.00130.00136.00370005008000
2016-02-23131.00135.00130.00134.00300003957000
2016-02-22131.00132.00129.00130.00440005761000
2016-02-19132.00132.00130.00130.00270003530000
2016-02-18133.00133.00131.00132.00280003705000
2016-02-17130.00130.00129.00129.00170002207000
2016-02-16130.00133.00129.00129.00400005226000
2016-02-15131.00132.00129.00130.007700010088000
2016-02-12138.00143.00137.00137.00340004702000
2016-02-10147.00147.00142.00142.00300004323000
2016-02-09154.00154.00141.00142.00550008079000
2016-02-08154.00156.00151.00156.00260003989000
2016-02-05158.00159.00156.00156.00210003300000
2016-02-04164.00164.00158.00159.00450007251000
2016-02-03159.00163.00156.00161.00520008282000
2016-02-02164.00165.00149.00162.0028400045828000
2016-02-01142.00145.00142.00144.00260003707000
2016-01-29137.00143.00137.00142.004000560000
2016-01-28137.00142.00137.00138.00250003457000
2016-01-27135.00141.00135.00141.00120001650000
2016-01-26134.00136.00134.00135.00150002025000
2016-01-25132.00134.00132.00134.00110001465000
2016-01-22125.00133.00125.00132.00280003615000
2016-01-21126.00129.00123.00123.00550006953000
2016-01-20131.00131.00126.00126.00590007577000
2016-01-19134.00135.00131.00132.00520006927000
2016-01-18131.00136.00131.00133.00410005414000
2016-01-15140.00140.00137.00138.00250003472000
2016-01-14140.00141.00139.00139.00270003767000
2016-01-13140.00143.00140.00142.00220003096000
2016-01-12142.00142.00140.00140.00240003386000
2016-01-08141.00145.00141.00144.00530007535000
2016-01-07150.00150.00146.00146.00270003993000
2016-01-06149.00150.00148.00149.00370005514000
2016-01-05149.00150.00149.00149.00180002686000
2016-01-04149.00150.00149.00150.00160002390000
2015-12-30150.00152.00150.00152.00170002566000
2015-12-29152.00152.00148.00150.00300004482000
2015-12-28148.00151.00147.00150.00320004786000
2015-12-25148.00148.00140.00145.0012100017412000
2015-12-24153.00155.00150.00150.009500014443000
2015-12-22156.00156.00152.00153.00570008775000
2015-12-21158.00158.00153.00156.007500011669000
2015-12-18163.00163.00159.00159.00310004964000
2015-12-17161.00162.00159.00162.00270004331000
2015-12-16163.00163.00159.00161.00440007058000
2015-12-15164.00164.00161.00161.00130002109000
2015-12-14160.00164.00158.00161.009700015528000
2015-12-11165.00165.00162.00162.00260004257000
2015-12-10161.00162.00161.00161.00190003066000
2015-12-09163.00163.00161.00161.00100001618000
2015-12-08164.00164.00162.00163.00300004877000
2015-12-07164.00164.00164.00164.0080001312000
2015-12-04164.00164.00163.00163.00100001638000
2015-12-03165.00165.00164.00165.00190003131000
2015-12-02165.00166.00165.00166.00120001983000

   ※ 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