[8841 東証1部] テーオーシー 日足 時系列データ

[8841 東証1部] テーオーシー (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181011.001014.001003.001006.00153700154805200
2017-08-171030.001038.001027.001032.007600078459400
2017-08-161024.001044.001017.001032.00252100260812200
2017-08-151065.001073.001029.001031.00241300251922700
2017-08-141053.001070.001053.001057.00158400167855400
2017-08-101067.001072.001056.001071.008290088432900
2017-08-091039.001068.001033.001066.00120800127332200
2017-08-081099.001110.001081.001090.006990076180100
2017-08-071089.001104.001084.001099.00130500143059400
2017-08-041055.001080.001055.001077.005470058456300
2017-08-031055.001063.001055.001062.004890051798400
2017-08-021054.001062.001045.001062.004310045477300
2017-08-011039.001052.001038.001051.005560058248000
2017-07-311051.001058.001036.001037.005670059118000
2017-07-281050.001061.001045.001059.007620080273800
2017-07-271035.001072.001035.001058.0095000100266300
2017-07-261024.001035.001021.001035.007250074636700
2017-07-251025.001030.001020.001024.003950040468600
2017-07-241016.001042.001016.001030.006060062129700
2017-07-211020.001030.001017.001029.007610077978900
2017-07-201029.001033.001021.001025.006330064971300
2017-07-191020.001032.001020.001027.007260074577600
2017-07-181018.001027.001011.001023.007380075291900
2017-07-141020.001037.001020.001028.008730089914200
2017-07-131032.001032.001018.001020.004560046677800
2017-07-121030.001036.001019.001021.008580088112300
2017-07-111029.001039.001022.001035.005310054830600
2017-07-101023.001032.001019.001022.007110072789600
2017-07-071032.001043.001013.001017.00108600110952000
2017-07-061039.001058.001039.001051.006030063332600
2017-07-051046.001055.001034.001049.008980093870900
2017-07-041058.001066.001042.001048.006240065609000
2017-07-031059.001067.001045.001051.009410099023800
2017-06-301074.001074.001055.001061.00105000111481500
2017-06-291071.001080.001057.001075.00110800118837400
2017-06-281068.001084.001067.001068.007660082255200
2017-06-271081.001083.001071.001076.005220056185500
2017-06-261077.001086.001072.001076.008140087899800
2017-06-231080.001086.001075.001076.003200034510900
2017-06-221081.001087.001075.001081.005350057899000
2017-06-211085.001096.001072.001082.006070065922100
2017-06-201087.001095.001080.001090.00120700131556200
2017-06-191080.001087.001079.001080.004830052223500
2017-06-161085.001093.001075.001083.007820084657400
2017-06-151067.001084.001065.001077.006510070020200
2017-06-141075.001083.001069.001072.00104500112404500
2017-06-131052.001072.001050.001070.007130075995300
2017-06-121038.001056.001033.001052.007940082921200
2017-06-091041.001050.001035.001042.00181700189458600
2017-06-081049.001053.001034.001043.00109300113971300
2017-06-071031.001054.001029.001046.00175100183166300
2017-06-061057.001057.001031.001033.009410097777100
2017-06-051061.001061.001037.001057.00174200183384200
2017-06-021039.001073.001037.001068.00226800240278800
2017-06-011024.001040.001019.001039.00169300175281900
2017-05-311014.001027.001012.001026.00155500158956900
2017-05-301014.001028.001009.001021.00202600206201600
2017-05-291020.001036.001012.001014.00605000617016200
2017-05-261085.001091.001040.001043.00276200292073700
2017-05-251114.001120.001100.001100.00150300166713400
2017-05-241118.001129.001114.001126.007300081929600
2017-05-231105.001126.001105.001118.0094700105827700
2017-05-221110.001127.001095.001120.00122400136535100
2017-05-191095.001108.001086.001103.00124400136567300
2017-05-181094.001100.001087.001096.00171400187299300
2017-05-171123.001129.001111.001121.0091000101749600
2017-05-161160.001160.001125.001142.00117900134353000
2017-05-151120.001156.001113.001140.00154000176122600
2017-05-121140.001140.001111.001121.00159900179376700
2017-05-111130.001152.001122.001148.00201100229572600
2017-05-101067.001125.001067.001118.00256400284439800
2017-05-091060.001090.001060.001084.00106400114925900
2017-05-081057.001088.001046.001074.00199500213790700
2017-05-021021.001036.001020.001034.00114400117793500
2017-05-011007.001018.001007.001016.005270053345200
2017-04-281019.001023.001009.001013.008360084748400
2017-04-271014.001022.001011.001017.00106500108259400
2017-04-26998.001022.00993.001018.00161100162843900
2017-04-25976.00997.00976.00988.00103400102357800
2017-04-24980.00985.00965.00979.009290090815300
2017-04-21980.00980.00948.00952.00132800127314900
2017-04-20971.00981.00968.00975.00104300101697500
2017-04-19952.00974.00952.00971.00118200114447000
2017-04-18958.00964.00950.00959.00118300113245500
2017-04-17920.00957.00920.00957.008240078019100
2017-04-14934.00936.00906.00920.006560060597200
2017-04-13936.00945.00930.00939.007660071937600
2017-04-12937.00949.00934.00943.00174400164502000
2017-04-11914.00949.00912.00944.00157200147158600
2017-04-10918.00924.00910.00916.004280039247400
2017-04-07905.00918.00901.00911.007200065500600
2017-04-06915.00921.00895.00897.007080063834800
2017-04-05920.00927.00911.00913.004520041459700
2017-04-04917.00927.00909.00918.008220075485000
2017-04-03924.00933.00912.00924.007580069912800
2017-03-31935.00949.00917.00917.00111800103627900
2017-03-30947.00948.00925.00933.004710044037800
2017-03-29957.00957.00927.00949.009550090625200
2017-03-28956.00962.00933.00946.00294000278944900
2017-03-27956.00962.00938.00944.00187400177859600
2017-03-24964.00981.00953.00969.008120078548300
2017-03-23946.00956.00939.00956.008400079774000
2017-03-22955.00961.00945.00947.007210068614700
2017-03-21987.00991.00965.00970.006460063030000
2017-03-17969.00998.00969.00998.009850097118300
2017-03-16962.00979.00958.00977.007890076687200
2017-03-15976.00977.00967.00977.004030039271000
2017-03-14978.00986.00967.00978.004060039715400
2017-03-13969.00979.00964.00978.005690055484000
2017-03-10965.00975.00956.00971.00141300136642800
2017-03-09942.00949.00930.00948.005130048383800
2017-03-08925.00937.00925.00933.005800054033200
2017-03-07926.00940.00925.00929.002930027279100
2017-03-06928.00935.00914.00931.004450041338700
2017-03-03941.00943.00925.00928.004020037420100
2017-03-02952.00952.00941.00946.004050038300800
2017-03-01923.00932.00916.00929.003380031281000
2017-02-28913.00932.00912.00921.003980036751200
2017-02-27913.00916.00903.00908.007120064759400
2017-02-24928.00941.00922.00926.006780062907200
2017-02-23939.00945.00928.00937.005970055882600
2017-02-22952.00954.00934.00939.008190077121400
2017-02-21961.00961.00946.00950.006990066545900
2017-02-20960.00965.00955.00964.003830036777500
2017-02-17966.00970.00950.00967.006050058430300
2017-02-16969.00975.00960.00968.004390042512900
2017-02-15984.00984.00966.00971.003680035791600
2017-02-14980.00984.00964.00964.007450072664600
2017-02-13976.00979.00966.00975.007410072105000
2017-02-10940.00971.00940.00966.00132700127488700
2017-02-09911.00931.00909.00926.005480050576000
2017-02-08926.00926.00906.00916.004720043232400
2017-02-07906.00922.00905.00911.004260038847100
2017-02-06921.00923.00902.00919.007590069495600
2017-02-03893.00909.00893.00906.003950035715900
2017-02-02920.00920.00888.00892.006920062167400
2017-02-01886.00924.00886.00916.006560059763300
2017-01-31896.00907.00890.00893.005770051654400
2017-01-30904.00916.00900.00912.006460058664900
2017-01-27935.00939.00901.00904.006220057090600
2017-01-26924.00933.00916.00930.006920064128800
2017-01-25922.00922.00904.00912.006010054759100
2017-01-24887.00940.00881.00908.007350065788600
2017-01-23900.00902.00888.00888.003440030671000
2017-01-20902.00918.00899.00911.004440040384300
2017-01-19906.00912.00894.00904.003040027478600
2017-01-18897.00899.00883.00892.005330047471000
2017-01-17918.00918.00892.00897.004910044142400
2017-01-16924.00931.00908.00920.004020036937500
2017-01-13917.00938.00917.00926.004390040676200
2017-01-12947.00952.00916.00923.0010220094813600
2017-01-11969.00969.00947.00948.006310059990800
2017-01-10962.00974.00944.00962.0010400099924400
2017-01-06940.00969.00940.00965.007080068194300
2017-01-05956.00958.00938.00952.006460061264300
2017-01-04943.00956.00930.00953.0010270097395800
2016-12-30928.00936.00915.00933.005930055058700
2016-12-29946.00949.00913.00938.009920092535600
2016-12-28943.00948.00934.00942.004260040138500
2016-12-27938.00950.00930.00940.002260021234200
2016-12-26938.00945.00926.00941.005170048579700
2016-12-22913.00940.00906.00930.00107900100107900
2016-12-21937.00940.00909.00912.006650061009100
2016-12-20923.00940.00920.00934.005970055707700
2016-12-19929.00934.00918.00920.006660061429500
2016-12-16935.00945.00922.00925.00113100105179900
2016-12-15914.00938.00909.00921.009830090623500
2016-12-14937.00942.00911.00914.0010810099332600
2016-12-13891.00940.00885.00939.00149400137947100
2016-12-12907.00922.00880.00883.00239400212306300
2016-12-09879.00912.00879.00904.00250800224610300
2016-12-08955.00956.00904.00924.00224400207238600
2016-12-07939.00948.00930.00946.00107200100893300
2016-12-06955.00957.00927.00929.00199500186509200
2016-12-05968.00975.00936.00940.00111700105723100
2016-12-02989.001000.00975.00983.009950097953900
2016-12-011004.001016.00989.00994.007830078334400
2016-11-30991.00994.00981.00989.007740076485700
2016-11-29997.001002.00986.00993.008520084533400
2016-11-281004.001022.00982.001014.006310063645900
2016-11-251022.001022.00984.001003.009450094322500
2016-11-241030.001030.00997.001013.005250053120900
2016-11-221008.001023.00995.001017.007130072241300
2016-11-211005.001019.001001.001005.007950080101700
2016-11-181005.001005.00987.00995.008480084312400
2016-11-17997.00999.00973.00993.008150080490300
2016-11-16999.001003.00955.00999.00122400120210700
2016-11-15970.00988.00960.00984.009180089784600
2016-11-14980.00987.00959.00966.00105100102053200
2016-11-11964.00989.00945.00959.00121900117652800
2016-11-10956.00956.00912.00949.00137300129064800
2016-11-09892.00923.00839.00866.00161000141205800
2016-11-08980.00983.00940.00967.007070067903900
2016-11-07950.00975.00932.00975.005970057706000
2016-11-04930.00937.00912.00929.006740062492000
2016-11-02950.00950.00928.00938.006060056788300
2016-11-01947.00970.00943.00961.004770045713500
2016-10-31966.00966.00945.00951.004450042370000
2016-10-28971.00983.00951.00977.00119300116115200
2016-10-27974.00987.00953.00966.004610044636800
2016-10-26958.00977.00954.00973.005150050004100
2016-10-25959.00964.00948.00958.005800055533900
2016-10-24938.00953.00928.00950.003040028704600
2016-10-21955.00965.00939.00941.004880046189900
2016-10-20926.00964.00926.00950.006680063708500
2016-10-19919.00932.00915.00929.003810035268200
2016-10-18904.00920.00904.00917.002790025532900
2016-10-17901.00913.00892.00912.004120037355400
2016-10-14888.00905.00882.00903.005050045212400
2016-10-13872.00891.00866.00887.005560049055500
2016-10-12855.00883.00855.00869.0010570092122500
2016-10-11863.00883.00860.00873.005020043760000
2016-10-07859.00864.00843.00852.002810023896000
2016-10-06870.00879.00860.00862.004450038639000
2016-10-05862.00870.00859.00867.005200045047100
2016-10-04853.00860.00840.00857.003830032688500
2016-10-03852.00855.00837.00847.002460020837200
2016-09-30839.00854.00833.00837.004030033842800
2016-09-29859.00875.00847.00866.008740075608000
2016-09-28857.00859.00837.00847.004840041087500
2016-09-27827.00857.00808.00857.00123600103935900
2016-09-26826.00837.00823.00831.003990033130000
2016-09-23826.00836.00810.00832.0010130083949400
2016-09-21778.00832.00771.00827.009200074429400
2016-09-20776.00794.00767.00771.009840076399300
2016-09-16798.00798.00785.00786.004620036412700
2016-09-15799.00801.00789.00793.003770029897700
2016-09-14793.00818.00793.00806.003860031221200
2016-09-13808.00808.00793.00793.003690029406900
2016-09-12800.00807.00784.00801.006620052711900
2016-09-09795.00824.00795.00804.00172200138240800
2016-09-08859.00861.00836.00840.006680056720200
2016-09-07841.00860.00840.00859.005540047285000
2016-09-06843.00855.00843.00850.004240036091000
2016-09-05843.00851.00836.00842.002480020922600
2016-09-02834.00846.00828.00833.002800023414500
2016-09-01818.00840.00811.00840.002690022406000
2016-08-31808.00823.00798.00818.004650037820500
2016-08-30821.00826.00798.00799.001430011513200
2016-08-29823.00828.00814.00826.004650038243900
2016-08-26800.00810.00797.00803.003320026595600
2016-08-25801.00808.00798.00805.002810022578600
2016-08-24816.00821.00808.00809.00123009982300
2016-08-23797.00815.00797.00806.004450035926900
2016-08-22800.00820.00800.00801.004290034477300
2016-08-19808.00817.00795.00802.004640037183400
2016-08-18808.00821.00798.00807.005890047462300
2016-08-17827.00838.00801.00811.008990072988800
2016-08-16880.00880.00828.00828.007570063968000
2016-08-15875.00888.00875.00879.003280028864600

   ※ 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