[8920 東証1部] 東祥 日足 時系列データ

[8920 東証1部] 東祥 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202932.002963.002908.002950.0035800105451100
2017-10-192910.002980.002910.002950.0055500163967100
2017-10-182966.002966.002915.002926.0050100147228800
2017-10-172965.002974.002913.002969.0064300189635100
2017-10-162974.002987.002930.002962.0099400294636200
2017-10-132843.002925.002840.002912.0080100231690000
2017-10-122820.002866.002820.002846.0051600146865800
2017-10-112785.002847.002785.002819.0064600182334500
2017-10-102810.002870.002781.002800.00220200623116600
2017-10-062740.002744.002703.002714.002560069555600
2017-10-052740.002758.002722.002736.0047400130004800
2017-10-042719.002752.002715.002740.0054900150197500
2017-10-032744.002759.002720.002736.0040900111950500
2017-10-022796.002796.002715.002724.0065600179617700
2017-09-292750.002796.002750.002768.0060300167693000
2017-09-282693.002758.002669.002755.0070500191860100
2017-09-272728.002728.002685.002702.0053900145746500
2017-09-265500.005520.005460.005470.0037400205036000
2017-09-255450.005550.005440.005520.0036100198376000
2017-09-225500.005530.005440.005470.0041500227608000
2017-09-215490.005530.005440.005470.0044300243287000
2017-09-205490.005500.005390.005430.0035300191983000
2017-09-195560.005600.005480.005500.0045100249001000
2017-09-155620.005620.005480.005570.0059500330237000
2017-09-145490.005640.005440.005630.0070700392790000
2017-09-135490.005540.005460.005500.0035500195643000
2017-09-125560.005570.005400.005440.0050000273579000
2017-09-115570.005620.005440.005530.0073500405872000
2017-09-085350.005530.005350.005470.0073000397849000
2017-09-075440.005480.005300.005390.0088900479886000
2017-09-065300.005410.005270.005340.0043200230774000
2017-09-055400.005460.005250.005330.00107600576501000
2017-09-045530.005620.005170.005390.002514001360681000
2017-09-015430.005550.005170.005330.00118400641405000
2017-08-315390.005440.005380.005430.0029900161875000
2017-08-305320.005420.005270.005380.0079100424429000
2017-08-295180.005280.005160.005260.0025000130541000
2017-08-285150.005310.005150.005260.0046700245252000
2017-08-255130.005160.005100.005150.0022300114422000
2017-08-245110.005210.005110.005130.0024100124491000
2017-08-235120.005140.005080.005110.0021800111299000
2017-08-225150.005150.005050.005080.0024800126052000
2017-08-215120.005140.005080.005100.0026700136461000
2017-08-185160.005190.005070.005090.0023200118986000
2017-08-175210.005260.005170.005240.0037400195493000
2017-08-165140.005190.005140.005160.0020000103412000
2017-08-155130.005160.005090.005130.001420072922000
2017-08-145140.005190.005050.005140.0028200144667000
2017-08-105200.005260.005150.005150.0028500147475000
2017-08-095180.005210.005130.005170.0025700132646000
2017-08-085230.005260.005180.005210.0019500101629000
2017-08-075230.005260.005190.005230.001680087793000
2017-08-045270.005270.005220.005230.00790041428000
2017-08-035200.005280.005170.005270.0025100131786000
2017-08-025230.005270.005150.005220.0035600186157000
2017-08-015160.005210.005120.005170.0044300228830000
2017-07-315100.005220.004965.005100.00147600750096000
2017-07-285160.005280.005160.005270.0032500170102000
2017-07-275220.005240.005150.005160.0090200467621000
2017-07-265380.005400.005260.005300.0049900264681000
2017-07-255430.005430.005370.005410.0026500142930000
2017-07-245470.005470.005360.005450.0026900145671000
2017-07-215360.005480.005310.005470.0041400224752000
2017-07-205430.005450.005370.005380.0030100162871000
2017-07-195190.005410.005190.005390.0057100305040000
2017-07-185210.005230.005170.005190.001870097234000
2017-07-145180.005260.005160.005230.0039500205716000
2017-07-135190.005220.005170.005200.001900098739000
2017-07-125250.005250.005190.005220.001670087116000
2017-07-115200.005240.005160.005220.0027000140545000
2017-07-105140.005140.005070.005140.0044700228440000
2017-07-075180.005180.005070.005090.0045500232839000
2017-07-065160.005220.005150.005180.0024500126908000
2017-07-055150.005190.005120.005170.0038700199578000
2017-07-045280.005340.005160.005190.0048600253383000
2017-07-035350.005370.005220.005260.0044900236145000
2017-06-305290.005350.005260.005340.0037500198688000
2017-06-295390.005400.005280.005320.0039400209606000
2017-06-285420.005470.005350.005370.0045900247823000
2017-06-275420.005460.005360.005410.0041900226347000
2017-06-265440.005610.005390.005410.00112500615267000
2017-06-235360.005370.005230.005330.0079800422878000
2017-06-225510.005520.005400.005400.0047000255083000
2017-06-215570.005620.005440.005490.0050200277070000
2017-06-205720.005720.005570.005580.0066600375583000
2017-06-195630.005740.005600.005680.001829001036940000
2017-06-165380.005400.005330.005330.0026800143379000
2017-06-155390.005430.005320.005420.001770095365000
2017-06-145380.005470.005370.005380.0023600127736000
2017-06-135400.005490.005320.005360.0033100177983000
2017-06-125410.005470.005360.005450.0020900113172000
2017-06-095450.005490.005410.005410.0028200153548000
2017-06-085510.005590.005490.005500.0028700159222000
2017-06-075540.005540.005490.005510.0020400112419000
2017-06-065550.005570.005470.005480.0027900153710000
2017-06-055410.005530.005380.005510.0027900153139000
2017-06-025530.005530.005410.005410.0034500188283000
2017-06-015490.005560.005450.005500.0027500151182000
2017-05-315480.005580.005470.005490.0029700163730000
2017-05-305460.005520.005420.005460.0038700211128000
2017-05-295470.005540.005470.005520.0021300117401000
2017-05-265580.005580.005490.005520.0025800142598000
2017-05-255520.005610.005490.005540.0037800209440000
2017-05-245580.005580.005490.005520.0023500129964000
2017-05-235440.005610.005400.005580.0083900464762000
2017-05-225280.005430.005280.005400.0031700170971000
2017-05-195360.005360.005270.005290.0052300277413000
2017-05-185270.005400.005250.005380.0049100262819000
2017-05-175440.005460.005320.005350.0058300312882000
2017-05-165290.005450.005280.005400.0050000269929000
2017-05-155240.005410.005230.005330.0069100369011000
2017-05-125250.005330.005190.005290.00100300528739000
2017-05-115110.005150.005030.005090.0042800217714000
2017-05-105000.005120.004915.005110.0067400339345500
2017-05-094885.005020.004885.004905.0080000395578500
2017-05-084840.004865.004785.004865.0036900178279000
2017-05-024795.004855.004765.004780.0032000153666000
2017-05-014790.004815.004755.004810.0026000124567000
2017-04-284805.004820.004710.004790.0050900243346500
2017-04-274820.004855.004670.004720.00160900762934000
2017-04-264945.004980.004780.004815.0069900338954500
2017-04-254960.004970.004855.004940.0055900274421000
2017-04-244940.005010.004920.004960.0029500146244000
2017-04-214930.004990.004875.004940.0052000256950000
2017-04-204795.004985.004790.004935.00107700529775000
2017-04-194720.004815.004685.004725.0040000190220000
2017-04-184695.004730.004635.004720.0028900135533000
2017-04-174515.004710.004515.004685.0026400122675000
2017-04-144575.004600.004520.004570.0027700126680500
2017-04-134565.004615.004535.004580.0042900196674500
2017-04-124605.004660.004540.004635.0040400186472500
2017-04-114535.004640.004465.004615.0083500381523500
2017-04-104605.004655.004535.004565.0042200193427500
2017-04-074710.004740.004550.004595.0045100207958500
2017-04-064740.004815.004650.004650.0031500147819000
2017-04-054785.004820.004740.004780.0026800127945500
2017-04-044760.004780.004680.004725.0032100151741000
2017-04-034765.004780.004725.004745.001850087964500
2017-03-314765.004810.004725.004725.001710081466500
2017-03-304870.004890.004775.004785.0021100101542500
2017-03-294835.004875.004825.004875.001540074726000
2017-03-284855.004900.004810.004830.0038900188101500
2017-03-274855.004890.004825.004845.0048400234850000
2017-03-244910.004950.004825.004860.0061300297671500
2017-03-234970.004975.004855.004940.0051600253939500
2017-03-225000.005050.004970.005010.0022500112914000
2017-03-214995.005100.004960.005050.0048700245062000
2017-03-175060.005060.004995.005010.0021500108005000
2017-03-165030.005060.004950.005050.0031400157567500
2017-03-155120.005120.005020.005030.0025600129252000
2017-03-145030.005100.005010.005100.0027300138238000
2017-03-135070.005110.005000.005040.0026300132932000
2017-03-105100.005130.005050.005090.0039900203270000
2017-03-094950.005080.004950.005050.0045300227459500
2017-03-084920.004955.004895.004940.002010098883000
2017-03-074940.004965.004900.004910.0022700111886000
2017-03-064855.004970.004855.004940.0045200222401500
2017-03-034845.004900.004840.004855.0031500153262500
2017-03-024885.004885.004810.004850.0043800211804000
2017-03-014935.004935.004845.004855.0036700178650000
2017-02-284880.004950.004835.004895.0053500261303000
2017-02-274910.004935.004860.004865.0031000151499000
2017-02-244960.004975.004890.004910.0052900259960000
2017-02-235030.005040.004915.004960.0063600315478500
2017-02-225130.005150.005030.005040.0031300158624000
2017-02-215120.005180.005030.005130.0058700301390000
2017-02-205060.005180.005020.005150.0050700259930000
2017-02-174990.005100.004935.005060.0055700279703500
2017-02-165020.005040.004970.004995.0030000149949500
2017-02-155060.005080.005000.005020.0025700129212000
2017-02-145120.005160.005030.005040.0046000234179000
2017-02-135080.005150.005080.005100.0035200180029000
2017-02-105050.005090.005000.005020.0043900221594000
2017-02-095050.005110.005000.005030.0040900206261000
2017-02-085030.005030.004940.005020.0072200359853500
2017-02-075100.005160.004910.004960.002206001109746000
2017-02-065220.005350.005190.005330.0028600151111000
2017-02-035310.005450.005220.005220.0027100144145000
2017-02-025300.005380.005200.005310.0032400171791000
2017-02-015110.005460.005020.005280.00115900609083000
2017-01-315260.005300.005160.005250.0026800140277000
2017-01-305350.005370.005210.005300.0028100149040000
2017-01-275220.005420.005190.005340.0059500317827000
2017-01-265240.005250.005150.005190.0031500163501000
2017-01-255200.005210.005110.005160.001750090231000
2017-01-245130.005300.005130.005180.0033600175332000
2017-01-235090.005130.005080.005090.0019800101178000
2017-01-205100.005160.005080.005130.0035800183534000
2017-01-195160.005210.005060.005170.0042400217673000
2017-01-185170.005250.005160.005190.0022400116392000
2017-01-175220.005290.005060.005270.0054500283984000
2017-01-165330.005350.005230.005280.0026500140147000
2017-01-135300.005410.005300.005330.0027900149383000
2017-01-125400.005400.005280.005330.0035400188871000
2017-01-115420.005460.005380.005400.0037500203165000
2017-01-105540.005670.005420.005460.0061000336718000
2017-01-065440.005790.005440.005540.001819001024990000
2017-01-055360.005500.005290.005390.0047000253981000
2017-01-045370.005470.005300.005450.0038200206318000
2016-12-305340.005430.005330.005380.0026000139688000
2016-12-295390.005440.005230.005340.0053000282675000
2016-12-285360.005500.005360.005470.0042200230406000
2016-12-275350.005410.005330.005370.0035400190115000
2016-12-265290.005350.005250.005310.0029400156339000
2016-12-225260.005290.005150.005290.0035800187576000
2016-12-215080.005290.005050.005280.0058500304883000
2016-12-204900.005100.004900.005080.0021100106113000
2016-12-194900.004975.004875.004965.0046700229938000
2016-12-165070.005080.004965.004980.0030900154677500
2016-12-155010.005130.005010.005050.0036500184981000
2016-12-145010.005100.005010.005040.0043100217628000
2016-12-134835.005050.004835.005000.0057400285927500
2016-12-124770.004860.004680.004835.0029200139804500
2016-12-094630.004775.004630.004770.0060300283852500
2016-12-084670.004685.004605.004660.0054600253619000
2016-12-074765.004785.004625.004655.0045500212571000
2016-12-064860.004895.004775.004795.0025300121968500
2016-12-054870.004870.004785.004815.0027100130628000
2016-12-024915.004925.004855.004870.0045400221863000
2016-12-015050.005050.004945.004985.0038600192761500
2016-11-304925.005030.004900.005030.0046300230926000
2016-11-294850.004950.004850.004950.0039400193913500
2016-11-284775.004890.004730.004845.0046800225354500
2016-11-254820.004855.004725.004845.0050600243011500
2016-11-244800.004930.004765.004885.0061300298937500
2016-11-224745.004835.004710.004825.0027100129964000
2016-11-214690.004750.004685.004740.001910090321000
2016-11-184730.004730.004625.004680.0034900162819500
2016-11-174660.004785.004660.004725.0028400134324500
2016-11-164675.004730.004655.004720.0023100108544500
2016-11-154665.004685.004550.004670.0028800133395500
2016-11-144630.004690.004630.004640.001740080996000
2016-11-114770.004790.004610.004635.0044800209035000
2016-11-104735.004835.004720.004775.0036600174823500
2016-11-094705.004760.004560.004635.0038600179585500
2016-11-084745.004775.004715.004740.001760083562000
2016-11-074800.004800.004705.004750.0045200214291500
2016-11-044660.004795.004610.004780.0057300270250000
2016-11-024710.004725.004630.004705.0050500236868500
2016-11-014600.004780.004585.004725.00127900599823000
2016-10-314390.004565.004360.004550.0068800309816000
2016-10-284400.004435.004330.004395.00174100763486000
2016-10-274415.004480.004360.004400.0045200199674000
2016-10-264305.004490.004305.004450.0075000332844000
2016-10-254265.004360.004265.004355.0041100177455500
2016-10-244270.004335.004260.004295.0028400122016000
2016-10-214360.004360.004255.004270.0050500216157500
2016-10-204330.004370.004275.004365.0045400196943500
2016-10-194325.004350.004315.004330.002170094035500
2016-10-184225.004340.004225.004325.0064000275540500

   ※ 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