[8384 東証1部] 東京スター 日足 時系列データ

[8384 東証1部] 東京スター (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-25357000.00358000.00357000.00358000.0012645004000
2008-07-24357000.00358000.00357000.00357000.004817143000
2008-07-23357000.00358000.00357000.00357000.007225718000
2008-07-22357000.00358000.00357000.00357000.009634309000
2008-07-18357000.00358000.00357000.00358000.008630761000
2008-07-17357000.00359000.00357000.00358000.004716844000
2008-07-16357000.00359000.00357000.00358000.008630848000
2008-07-15357000.00359000.00357000.00358000.0022881486000
2008-07-14357000.00358000.00357000.00357000.004014284000
2008-07-11357000.00357000.00356000.00357000.00462164927000
2008-07-10357000.00358000.00357000.00357000.006021422000
2008-07-09357000.00357000.00356000.00357000.00477170287000
2008-07-08357000.00358000.00357000.00357000.004214995000
2008-07-07357000.00358000.00357000.00357000.003111070000
2008-07-04357000.00357000.00356000.00357000.0015956760000
2008-07-03357000.00357000.00357000.00357000.007727489000
2008-07-02357000.00358000.00357000.00357000.0023684253000
2008-07-01357000.00357000.00357000.00357000.007928203000
2008-06-30357000.00358000.00357000.00357000.00336120009000
2008-06-27357000.00358000.00357000.00357000.0013347483000
2008-06-26357000.00358000.00357000.00357000.00248570000
2008-06-25357000.00358000.00357000.00358000.003010726000
2008-06-24357000.00358000.00357000.00357000.003211426000
2008-06-23357000.00358000.00357000.00357000.008931816000
2008-06-20358000.00358000.00357000.00357000.00196790000
2008-06-19357000.00358000.00357000.00357000.0010136060000
2008-06-18357000.00358000.00357000.00357000.003211436000
2008-06-17357000.00358000.00357000.00357000.0026494257000
2008-06-16356000.00358000.00356000.00356000.005720340000
2008-06-13356000.00357000.00356000.00356000.0011540992000
2008-06-12357000.00357000.00356000.00357000.0015354580000
2008-06-11356000.00357000.00356000.00356000.004114615000
2008-06-10356000.00357000.00356000.00356000.00217483000
2008-06-09356000.00357000.00356000.00356000.002910336000
2008-06-06356000.00357000.00356000.00356000.004616412000
2008-06-05356000.00357000.00356000.00357000.007024980000
2008-06-04356000.00357000.00356000.00356000.008630653000
2008-06-03356000.00357000.00356000.00356000.005118185000
2008-06-02356000.00357000.00356000.00356000.002910335000
2008-05-30356000.00357000.00356000.00356000.006322464000
2008-05-29356000.00357000.00356000.00356000.0012243467000
2008-05-28357000.00357000.00356000.00356000.003913913000
2008-05-27356000.00358000.00356000.00358000.005017831000
2008-05-26356000.00357000.00356000.00356000.008530306000
2008-05-23356000.00357000.00356000.00357000.005017833000
2008-05-22356000.00357000.00356000.00357000.00207125000
2008-05-21356000.00357000.00356000.00356000.005519587000
2008-05-20357000.00357000.00356000.00356000.00217490000
2008-05-19356000.00357000.00356000.00356000.003211411000
2008-05-16357000.00357000.00356000.00357000.00186424000
2008-05-15356000.00357000.00356000.00356000.003713187000
2008-05-14356000.00357000.00356000.00356000.007024959000
2008-05-13357000.00357000.00356000.00357000.00207133000
2008-05-12357000.00357000.00356000.00356000.003412122000
2008-05-09357000.00357000.00356000.00356000.0013849153000
2008-05-08358000.00358000.00357000.00357000.008229292000
2008-05-07357000.00358000.00357000.00357000.003913936000
2008-05-02357000.00358000.00356000.00358000.006222137000
2008-05-01357000.00357000.00356000.00356000.005118191000
2008-04-30357000.00358000.00356000.00356000.0020171724000
2008-04-28357000.00359000.00356000.00359000.0022078600000
2008-04-25356000.00358000.00356000.00358000.008530394000
2008-04-24356000.00357000.00356000.00356000.006322480000
2008-04-23357000.00357000.00356000.00357000.002910341000
2008-04-22357000.00357000.00356000.00356000.0012945931000
2008-04-21358000.00358000.00356000.00357000.003010718000
2008-04-18356000.00358000.00356000.00358000.008429965000
2008-04-17356000.00357000.00356000.00357000.004917461000
2008-04-16355000.00356000.00355000.00356000.002910318000
2008-04-15355000.00356000.00355000.00355000.004616355000
2008-04-14356000.00356000.00355000.00355000.006723812000
2008-04-11356000.00357000.00352000.00357000.001398496850000
2008-04-10356000.00356000.00356000.00356000.00269256000
2008-04-09357000.00358000.00356000.00356000.0010035666000
2008-04-08357000.00358000.00357000.00357000.007526776000
2008-04-07357000.00359000.00357000.00359000.006523261000
2008-04-04357000.00358000.00356000.00356000.009132459000
2008-04-03358000.00359000.00358000.00359000.006121860000
2008-04-02357000.00359000.00357000.00359000.008731206000
2008-04-01355000.00357000.00355000.00357000.00285101414000
2008-03-31357000.00358000.00355000.00355000.001239441371000
2008-03-28358000.00358000.00356000.00357000.00715254902000
2008-03-27358000.00359000.00357000.00358000.0016659442000
2008-03-26357000.00359000.00357000.00357000.0023383317000
2008-03-25357000.00359000.00357000.00359000.00391140012000
2008-03-24359000.00359000.00357000.00357000.0010437235000
2008-03-21357000.00359000.00357000.00359000.0025992875000
2008-03-19357000.00360000.00357000.00359000.0022681011000
2008-03-18357000.00359000.00356000.00359000.0024688029000
2008-03-17358000.00358000.00356000.00356000.00485173302000
2008-03-14359000.00359000.00357000.00357000.00676242390000
2008-03-13357000.00358000.00356000.00357000.00424151514000
2008-03-12356000.00359000.00356000.00359000.00519185750000
2008-03-11356000.00358000.00355000.00355000.00660234926000
2008-03-10355000.00358000.00355000.00357000.00365130204000
2008-03-07355000.00356000.00355000.00355000.00296105230000
2008-03-06355000.00357000.00355000.00355000.00430152801000
2008-03-05355000.00358000.00355000.00357000.00477169653000
2008-03-04358000.00358000.00352000.00355000.00891315149000
2008-03-03359000.00360000.00359000.00359000.00865310544000
2008-02-29359000.00360000.00359000.00359000.001958703349000
2008-02-28358000.00360000.00358000.00359000.0046831680514000
2008-02-27358000.00359000.00358000.00358000.002218794937000
2008-02-26359000.00359000.00358000.00358000.00966346222000
2008-02-25358000.00359000.00358000.00359000.001812649598000
2008-02-22358000.00359000.00358000.00359000.001442516405000
2008-02-21359000.00359000.00358000.00359000.00937336049000
2008-02-20358000.00359000.00358000.00358000.001047374944000
2008-02-19358000.00359000.00358000.00359000.001289461756000
2008-02-18358000.00359000.00358000.00358000.0032651169740000
2008-02-15358000.00359000.00358000.00359000.002132763524000
2008-02-14358000.00359000.00358000.00359000.002186782677000
2008-02-13358000.00359000.00358000.00358000.0060002148096000
2008-02-12358000.00359000.00358000.00359000.0045581631907000
2008-02-08358000.00359000.00358000.00358000.002505897182000
2008-02-07358000.00359000.00358000.00359000.0028281012613000
2008-02-06358000.00359000.00358000.00359000.0064342304564000
2008-02-05358000.00359000.00358000.00358000.00136944903264000
2008-02-04358000.00358000.00357000.00358000.00522186708000
2008-02-01357000.00358000.00357000.00357000.00780278732000
2008-01-31357000.00358000.00357000.00358000.002136763220000
2008-01-30357000.00358000.00357000.00357000.0069282473494000
2008-01-29351000.00352000.00351000.00352000.002391840270000
2008-01-28351000.00351000.00350000.00351000.0055421942145000
2008-01-25351000.00351000.00350000.00350000.0050001751992000
2008-01-24349000.00350000.00348000.00350000.0044081538931000
2008-01-23347000.00349000.00347000.00348000.002601904513000
2008-01-22347000.00348000.00346000.00347000.0044341538935000
2008-01-21349000.00350000.00348000.00350000.001681586491000
2008-01-18348000.00349000.00347000.00349000.0036501269917000
2008-01-17348000.00350000.00348000.00350000.002616911732000
2008-01-16348000.00349000.00347000.00349000.0036061254939000
2008-01-15350000.00350000.00348000.00348000.00146295116786000
2008-01-11350000.00350000.00349000.00350000.0071392495824000
2008-01-10351000.00352000.00349000.00350000.0094463309296000
2008-01-09350000.00351000.00349000.00351000.0061882165782000
2008-01-08351000.00351000.00350000.00350000.002841995018000
2008-01-07351000.00352000.00347000.00350000.0071622511880000
2008-01-04351000.00352000.00351000.00351000.0031181095006000
2007-12-28350000.00351000.00350000.00351000.001011354346000
2007-12-27349000.00351000.00349000.00351000.001700594496000
2007-12-26348000.00350000.00346000.00349000.002805977505000
2007-12-25352000.00353000.00346000.00348000.0060912127773000
2007-12-21354000.00354000.00352000.00352000.0062822218148000
2007-12-20352000.00357000.00350000.00357000.0044851582345000
2007-12-19342000.00345000.00341000.00342000.00895306626000
2007-12-18341000.00349000.00337000.00346000.002622902135000
2007-12-17339000.00347000.00334000.00345000.0039541336627000
2007-12-14344000.00347000.00338000.00342000.0065872248032000
2007-12-13325000.00325000.00311000.00314000.001058335773000
2007-12-12322000.00326000.00320000.00326000.00686221296000
2007-12-11321000.00329000.00320000.00327000.00728236989000
2007-12-10315000.00327000.00315000.00326000.001036332369000
2007-12-07324000.00325000.00319000.00322000.001130364285000
2007-12-06325000.00325000.00318000.00325000.001222393178000
2007-12-05326000.00327000.00316000.00320000.001695543477000
2007-12-04327000.00335000.00324000.00331000.00816269397000
2007-12-03328000.00334000.00326000.00332000.001306431745000
2007-11-30332000.00336000.00323000.00323000.002286756481000
2007-11-29316000.00332000.00316000.00330000.001674545327000
2007-11-28306000.00312000.00306000.00312000.00863266566000
2007-11-27300000.00312000.00295000.00311000.001468445278000
2007-11-26289000.00304000.00283000.00298000.002194645035000
2007-11-22292000.00300000.00289000.00296000.00913268223000
2007-11-21312000.00313000.00294000.00296000.001998603500000
2007-11-20281000.00319000.00281000.00317000.0033351005103000
2007-11-19302000.00302000.00284000.00289000.001572457368000
2007-11-16304000.00311000.00300000.00301000.00508153546000
2007-11-15306000.00312000.00302000.00308000.00597182718000
2007-11-14296000.00308000.00295000.00306000.00897269557000
2007-11-13292000.00296000.00290000.00292000.00796233413000
2007-11-12304000.00308000.00293000.00296000.001215362367000
2007-11-09312000.00314000.00309000.00310000.00941292667000
2007-11-08305000.00314000.00304000.00314000.00795245505000
2007-11-07320000.00323000.00314000.00314000.00958304387000
2007-11-06321000.00327000.00321000.00323000.00839271753000
2007-11-05327000.00330000.00322000.00322000.00498161971000
2007-11-02336000.00339000.00331000.00332000.00880293938000
2007-11-01341000.00345000.00338000.00340000.00785267807000
2007-10-31340000.00345000.00339000.00340000.00978333872000
2007-10-30350000.00350000.00339000.00339000.002374812314000
2007-10-29346000.00354000.00342000.00345000.001473512812000
2007-10-26345000.00345000.00341000.00344000.00718246382000
2007-10-25337000.00345000.00335000.00345000.001100373166000
2007-10-24340000.00346000.00338000.00341000.00708241138000
2007-10-23343000.00347000.00338000.00341000.00606207084000
2007-10-22332000.00342000.00332000.00342000.00778262791000
2007-10-19344000.00344000.00339000.00342000.00786267808000
2007-10-18338000.00352000.00337000.00343000.001844633978000
2007-10-17351000.00353000.00332000.00340000.002849971392000
2007-10-16357000.00359000.00350000.00356000.00648230093000
2007-10-15369000.00369000.00355000.00362000.001131408796000
2007-10-12365000.00370000.00365000.00368000.00835307009000
2007-10-11361000.00370000.00359000.00367000.002014737009000
2007-10-10363000.00364000.00359000.00362000.00908328108000
2007-10-09355000.00362000.00355000.00361000.00893320588000
2007-10-05360000.00362000.00355000.00360000.00708253883000
2007-10-04351000.00360000.00351000.00360000.001056375327000
2007-10-03352000.00353000.00350000.00350000.00464163119000
2007-10-02350000.00352000.00348000.00351000.00814284925000
2007-10-01340000.00355000.00338000.00349000.001212421271000
2007-09-28339000.00341000.00331000.00338000.001065358234000
2007-09-27336000.00344000.00336000.00341000.00907308467000
2007-09-26327000.00340000.00325000.00336000.001105369162000
2007-09-25317000.00329000.00317000.00328000.002090674822000
2007-09-21321000.00327000.00319000.00327000.001355437469000
2007-09-20324000.00331000.00321000.00325000.001461473102000
2007-09-19332000.00336000.00326000.00327000.00811268148000
2007-09-18326000.00330000.00321000.00327000.001103359318000
2007-09-14328000.00333000.00318000.00322000.001889614891000
2007-09-13327000.00335000.00327000.00333000.001286424620000
2007-09-12349000.00349000.00333000.00337000.001967669131000
2007-09-11369000.00370000.00345000.00356000.0052211879246000
2007-09-10334000.00334000.00329000.00334000.002377793302000
2007-09-07291000.00297000.00289000.00294000.00597174964000
2007-09-06292000.00295000.00286000.00288000.001447418678000
2007-09-05302000.00304000.00294000.00296000.001504447453000
2007-09-04318000.00318000.00305000.00309000.00438135896000
2007-09-03310000.00310000.00305000.00308000.0027885478000
2007-08-31302000.00312000.00301000.00306000.001383422894000
2007-08-30303000.00304000.00297000.00301000.00902271154000
2007-08-29303000.00305000.00297000.00299000.002141640472000
2007-08-28310000.00313000.00305000.00305000.001088335023000
2007-08-27312000.00317000.00312000.00315000.00403126707000
2007-08-24324000.00324000.00307000.00312000.00806252795000
2007-08-23312000.00317000.00308000.00317000.00838262249000
2007-08-22306000.00311000.00304000.00307000.00760233629000
2007-08-21309000.00318000.00305000.00312000.00665207620000
2007-08-20319000.00325000.00307000.00308000.001346422619000
2007-08-17319000.00326000.00316000.00317000.001082345529000
2007-08-16331000.00334000.00313000.00330000.001196385580000
2007-08-15349000.00349000.00339000.00341000.00580198261000
2007-08-14353000.00354000.00346000.00350000.00447156067000
2007-08-13360000.00368000.00355000.00358000.00604218114000
2007-08-10344000.00370000.00344000.00365000.001831650294000
2007-08-09351000.00355000.00340000.00343000.001105381537000
2007-08-08355000.00355000.00348000.00351000.00388136146000
2007-08-07353000.00357000.00352000.00354000.00517183734000
2007-08-06349000.00351000.00345000.00351000.0025187451000
2007-08-03345000.00352000.00345000.00351000.00624218080000
2007-08-02349000.00351000.00339000.00345000.00791273166000
2007-08-01357000.00357000.00347000.00350000.00772270935000
2007-07-31364000.00365000.00354000.00354000.00881316259000
2007-07-30360000.00363000.00358000.00361000.00702252907000
2007-07-27361000.00363000.00357000.00361000.00538193908000
2007-07-26365000.00368000.00364000.00365000.00343125363000
2007-07-25360000.00374000.00360000.00367000.001215444897000
2007-07-24365000.00371000.00365000.00370000.00414152641000
2007-07-23369000.00369000.00362000.00364000.00296107936000
2007-07-20363000.00368000.00362000.00368000.00833303868000

   ※ 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