[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 
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
2016-08-12918.00918.00875.00877.006070054426800
2016-08-10875.00928.00863.00926.007700068501900
2016-08-09847.00875.00846.00875.004320037376500
2016-08-08855.00860.00844.00850.008090068805000
2016-08-05820.00853.00820.00850.006370053623800
2016-08-04835.00835.00819.00822.003130025795800
2016-08-03830.00843.00815.00835.006290052289600
2016-08-02836.00841.00831.00832.003170026446300
2016-08-01841.00860.00831.00850.005410045763600
2016-07-29884.00894.00846.00880.003920034226500
2016-07-28872.00887.00864.00883.002670023405700
2016-07-27882.00892.00875.00881.003010026640700
2016-07-26873.00882.00860.00872.004090035665300
2016-07-25880.00892.00875.00880.003350029565400
2016-07-22872.00882.00871.00880.001660014575000
2016-07-21908.00908.00877.00890.002530022553400
2016-07-20886.00904.00875.00886.003970035341800
2016-07-19905.00908.00878.00888.004500040033900
2016-07-15892.00906.00883.00891.006350056793500
2016-07-14880.00888.00870.00883.004520039948900
2016-07-13879.00881.00866.00872.005460047776200
2016-07-12860.00885.00847.00854.009630083415500
2016-07-11805.00843.00794.00828.006380052612800
2016-07-08839.00839.00766.00770.007350057600100
2016-07-07827.00839.00820.00824.004180034576200
2016-07-06817.00851.00799.00839.007990066127600
2016-07-05835.00843.00827.00832.002550021253400
2016-07-04843.00853.00836.00846.002700022797700
2016-07-01843.00865.00830.00852.004220035764000
2016-06-30851.00851.00820.00833.004580038498100
2016-06-29818.00843.00815.00827.005890048814600
2016-06-28792.00845.00789.00811.008570069937300
2016-06-27809.00814.00792.00804.006150049365800
2016-06-24882.00884.00768.00796.0010970088630100
2016-06-23888.00893.00871.00886.003920034557500
2016-06-22881.00887.00867.00883.003320029176600
2016-06-21871.00901.00871.00890.004210037393500
2016-06-20900.00908.00871.00876.003810033819100
2016-06-17860.00898.00850.00888.009270082039800
2016-06-16873.00879.00840.00845.006390054518800
2016-06-15877.00901.00870.00873.003990035063400
2016-06-14887.00894.00874.00879.003570031427500
2016-06-13884.00905.00882.00893.008330074436300
2016-06-10903.00909.00882.00900.00125700113025600
2016-06-09909.00931.00894.00907.003770034218400
2016-06-08927.00929.00904.00916.005660051866200
2016-06-07903.00924.00903.00922.003040027884500
2016-06-06896.00906.00888.00903.005710051249900
2016-06-03909.00919.00897.00918.003290029931100
2016-06-02918.00942.00895.00903.005390049270100
2016-06-01927.00939.00890.00932.004810044344200
2016-05-31959.00959.00925.00930.00181000168997100
2016-05-30956.00968.00945.00961.002480023769700
2016-05-27955.00956.00940.00942.003400032234600
2016-05-26960.00962.00951.00955.004100039268900
2016-05-25959.00968.00947.00949.004910046883500
2016-05-24952.00956.00948.00954.003170030210800
2016-05-23938.00957.00931.00953.004240040241400
2016-05-20930.00949.00930.00944.005630053119500
2016-05-19938.00946.00925.00934.003880036181200
2016-05-18949.00952.00922.00925.004910045760000
2016-05-17946.00950.00937.00950.004190039688900
2016-05-16929.00946.00925.00931.004040037776200
2016-05-13943.00951.00923.00939.007280068506900
2016-05-12941.00955.00929.00943.008200077490100
2016-05-11977.00977.00936.00946.00201700193814600
2016-05-10865.00895.00840.00886.007870068972500
2016-05-09857.00864.00841.00856.009620082092400
2016-05-06843.00865.00834.00842.007230060885500
2016-05-02842.00855.00831.00841.008830074227600
2016-04-28939.00947.00874.00888.00118100106460800
2016-04-27911.00933.00911.00924.004110037926000
2016-04-26930.00944.00921.00926.003760034935600
2016-04-25936.00936.00917.00930.005820054000900
2016-04-22923.00936.00911.00932.007780071956500
2016-04-21914.00933.00913.00924.00124300114718800
2016-04-20907.00912.00882.00884.009180082067800
2016-04-19891.00900.00881.00898.004830043228400
2016-04-18870.00881.00853.00866.006430055846800
2016-04-15901.00919.00895.00900.006670060184200
2016-04-14925.00925.00894.00908.00126800114720200
2016-04-13908.00925.00899.00910.005580050768700
2016-04-12902.00921.00885.00911.006460058688300
2016-04-11870.00905.00864.00899.006320055909700
2016-04-08856.00890.00851.00869.0010010087407800
2016-04-07887.00903.00880.00882.003050027038100
2016-04-06895.00902.00878.00891.003890034641600
2016-04-05925.00927.00886.00888.005050045458400
2016-04-04916.00946.00913.00935.006910064247100
2016-04-01967.00967.00905.00908.00120300110721400
2016-03-31983.00998.00950.00952.006560063440200
2016-03-30992.00997.00983.00987.004840047886300
2016-03-29975.00998.00967.00997.00114500112613600
2016-03-28965.00970.00950.00969.00261300251744400
2016-03-25946.00960.00938.00957.006280059667800
2016-03-24966.00974.00946.00946.006120058612200
2016-03-23974.00992.00965.00970.006480063123000
2016-03-22953.00978.00947.00966.009080087328300
2016-03-18947.00967.00932.00940.009400088482700
2016-03-17956.00965.00944.00955.004960047404600
2016-03-16945.00965.00939.00941.004290040575400
2016-03-15953.00975.00940.00955.006790064849100
2016-03-14938.00965.00932.00961.007030067092100
2016-03-11915.00929.00909.00923.00127800117324300
2016-03-10913.00931.00911.00920.005470050357200
2016-03-09898.00910.00888.00906.004170037582800
2016-03-08905.00914.00893.00906.005610050754900
2016-03-07939.00941.00908.00910.005390049539100
2016-03-04945.00947.00925.00941.004090038434400
2016-03-03942.00963.00941.00956.003550033737200
2016-03-02933.00967.00929.00950.006610062864500
2016-03-01879.00926.00879.00912.004680042293100
2016-02-29943.00944.00876.00879.008790078803800
2016-02-26942.00963.00922.00926.004110038387400
2016-02-25914.00965.00914.00942.006550062197800
2016-02-24873.00937.00873.00912.008360076530400
2016-02-23903.00918.00881.00888.004090036534900
2016-02-22887.00917.00887.00901.006000054149800
2016-02-19877.00906.00877.00891.004220037718000
2016-02-18881.00904.00870.00889.005880052272100
2016-02-17873.00890.00843.00854.006180053522300
2016-02-16837.00903.00837.00884.00138300122465700
2016-02-15810.00861.00798.00845.005690047637900
2016-02-12795.00822.00775.00780.0010230081133900
2016-02-10876.00876.00814.00830.00187800156707500
2016-02-09853.00883.00840.00861.0010980093829800
2016-02-08849.00904.00849.00898.004400039249300
2016-02-05854.00877.00848.00864.007430063848300
2016-02-04917.00925.00868.00875.00125900112035700
2016-02-03938.00955.00915.00932.005680053022000
2016-02-02954.00982.00951.00968.006600064034600
2016-02-01945.00992.00945.00972.00123600120718400
2016-01-29908.00960.00891.00944.00117300108779400
2016-01-28901.00907.00885.00893.004440039747400
2016-01-27891.00915.00883.00912.006070054943600
2016-01-26869.00894.00860.00861.004980043261900
2016-01-25898.00905.00875.00895.004230037611400
2016-01-22838.00876.00823.00871.006870058715400
2016-01-21851.00869.00805.00808.009280077116000
2016-01-20899.00904.00858.00858.006600057594600
2016-01-19893.00924.00893.00913.006120055571900
2016-01-18891.00912.00885.00902.003620032577900
2016-01-15934.00947.00901.00920.008160074934100
2016-01-14919.00930.00894.00919.009720088833700
2016-01-13918.00977.00918.00949.007210068958100
2016-01-12928.00963.00917.00918.008260076844300
2016-01-08973.00982.00943.00949.007680073655700
2016-01-071030.001040.00980.00982.007620076068200
2016-01-061007.001038.001007.001027.00109300111981000
2016-01-051008.001050.00986.001004.006580066550800
2016-01-041048.001060.001006.001017.008280084939300
2015-12-301025.001073.001025.001067.007370077659600
2015-12-29997.001017.00991.001014.003850038781400
2015-12-281004.001017.00977.00997.003750037217000
2015-12-251002.001002.00984.00995.003690036602600
2015-12-241027.001032.00981.00987.007780077454000
2015-12-221010.001029.001002.001021.004900049891300
2015-12-211000.001013.00978.001008.008520084988100
2015-12-181016.001046.001010.001016.006920070699300
2015-12-17992.001050.00991.001015.00158000161543900
2015-12-16971.00991.00955.00962.009360090683200
2015-12-15985.001003.00957.00964.007340071394600
2015-12-14960.00984.00960.00983.009350091091200
2015-12-11983.001005.00983.00990.00161000158747400
2015-12-10991.001026.00991.00998.007210072142500
2015-12-091030.001040.00998.001009.007530076198100
2015-12-081046.001058.001032.001039.005460056822600
2015-12-071024.001071.001024.001044.0099400104779100
2015-12-041017.001032.001003.001023.00105400107161800
2015-12-031047.001056.001032.001038.006040062750400
2015-12-021048.001067.001041.001043.00128200134455400
2015-12-011027.001050.001024.001049.008160084930000

   ※ 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