[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 
2017-02-274910.004935.004860.004865.0031000151499000
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
2016-10-174185.004240.004075.004215.0085100354399000
2016-10-144200.004240.004165.004210.0045600191757000
2016-10-134145.004220.004145.004200.0029500123612000
2016-10-124180.004250.004135.004140.0087600364911500
2016-10-114200.004230.004125.004215.0084200351430500
2016-10-074300.004300.004155.004170.0066100278051000
2016-10-064365.004375.004270.004350.0048000207628500
2016-10-054400.004400.004230.004305.00116900502441500
2016-10-044465.004500.004360.004410.0087400384148500
2016-10-034470.004555.004465.004495.0042500191340000
2016-09-304400.004515.004400.004470.0035600159115000
2016-09-294455.004515.004450.004480.0061600276604000
2016-09-284585.004590.004450.004460.0056400254237500
2016-09-274400.004615.004380.004615.00112500507902500
2016-09-264425.004455.004385.004415.0058900259819500
2016-09-234470.004480.004415.004430.0051800230175000
2016-09-214450.004545.004405.004545.0048900218349500
2016-09-204520.004580.004480.004490.0047000212180500
2016-09-164490.004540.004485.004540.001810081720500
2016-09-154520.004545.004490.004505.001360061419000
2016-09-144570.004620.004535.004540.001590072567500
2016-09-134465.004635.004465.004605.0055200252118500
2016-09-124430.004455.004390.004425.001530067653000
2016-09-094530.004530.004440.004465.0030700137491000
2016-09-084650.004660.004545.004555.0028400129959500
2016-09-074555.004640.004555.004600.0073600338803500
2016-09-064415.004545.004415.004520.0062500281349500
2016-09-054430.004435.004365.004375.0026300115516000
2016-09-024395.004475.004360.004380.0033400147064500
2016-09-014540.004540.004330.004380.0066000290673000
2016-08-314595.004615.004305.004545.00172600772840500
2016-08-304825.004825.004625.004635.00116900548473500
2016-08-294845.004960.004840.004885.0081400397935500
2016-08-264840.004845.004760.004825.0064700311094500
2016-08-254700.004840.004660.004800.0080200382968500
2016-08-244630.004720.004630.004665.0039400183901000
2016-08-234540.004685.004540.004630.0069100320018000
2016-08-224375.004565.004375.004490.0053800241011500
2016-08-194390.004415.004340.004375.0038000166313500
2016-08-184425.004485.004365.004395.0028200124533000
2016-08-174390.004485.004375.004390.0036700162208500
2016-08-164580.004580.004360.004370.0036300161386000
2016-08-154460.004615.004460.004545.0034800158653500
2016-08-124475.004500.004410.004460.001850082506000
2016-08-104375.004460.004255.004445.0065200286664000
2016-08-094200.004320.004200.004320.0039900170259500
2016-08-084350.004375.004140.004200.0081300342903500
2016-08-054420.004550.004350.004365.0071800317268000
2016-08-044800.004840.004400.004415.00104200474779500
2016-08-034635.004795.004615.004710.0077100363480500
2016-08-024650.004690.004605.004630.0034300159524500
2016-08-014420.004655.004420.004630.0063900292995000
2016-07-294475.004535.004415.004515.0045800205754000
2016-07-284405.004445.004250.004420.0046400201687500
2016-07-274585.004585.004370.004400.0066900296990500
2016-07-264600.004625.004565.004595.0029500135529500
2016-07-254445.004660.004410.004600.0073000332722000
2016-07-224540.004600.004390.004405.0069000306828500
2016-07-214790.004790.004520.004540.0037100170601500
2016-07-204645.004760.004605.004740.0031500147737500
2016-07-194470.004605.004470.004575.0040400184293500
2016-07-154660.004700.004445.004470.0039100177500000
2016-07-144565.004805.004525.004590.0093000433022500
2016-07-134675.004675.004435.004495.0088900401200000
2016-07-124815.004825.004640.004655.0046600219237500
2016-07-114660.004840.004650.004800.0027000129517000
2016-07-084755.004765.004615.004620.0037100173127500
2016-07-074820.004845.004675.004690.0037500177486500
2016-07-064705.004825.004700.004795.0037400178199000
2016-07-054805.004860.004775.004810.0032900157936000
2016-07-044710.004900.004670.004870.0072400350123000
2016-07-014630.004720.004565.004665.0038700179799500
2016-06-304605.004805.004605.004630.00113700537486500
2016-06-294490.004585.004435.004580.0044200200429000
2016-06-284265.004530.004265.004420.0061500273739500
2016-06-274245.004420.004225.004355.0054100234924500
2016-06-244325.004325.004060.004150.0049000204952500
2016-06-234225.004325.004225.004265.0033900145192000
2016-06-224240.004295.004190.004290.0024300103293000
2016-06-214145.004230.004075.004210.0026000108590000
2016-06-204100.004160.004040.004135.0029900122698000
2016-06-174135.004190.004050.004070.002100086122000
2016-06-164150.004235.004005.004130.0056900234384500
2016-06-153990.004260.003980.004185.0048600201328000
2016-06-144215.004255.004055.004060.0036900152569000
2016-06-134280.004280.004210.004245.002100089113000
2016-06-104390.004390.004255.004280.0030500131686000
2016-06-094380.004390.004290.004330.002250097574000
2016-06-084290.004380.004215.004380.0041200178092500
2016-06-074330.004330.004260.004295.0023500100714500
2016-06-064245.004390.004185.004320.0071500308588500
2016-06-034200.004275.004200.004245.001260053312500
2016-06-024170.004240.004165.004205.002190092015500
2016-06-014220.004235.004165.004210.0030600128543000
2016-05-314340.004340.004200.004285.0038700164679500
2016-05-304330.004350.004280.004310.001790077072500
2016-05-274340.004385.004275.004315.0024100104279000
2016-05-264210.004385.004170.004360.0080800346419500
2016-05-254135.004275.004110.004140.0045000188089000
2016-05-244185.004210.004105.004115.0041900174384000
2016-05-234370.004385.004235.004255.0043600186430000
2016-05-204265.004395.004250.004360.00102300443503500
2016-05-194150.004330.004100.004230.00183000774220500
2016-05-183895.003960.003850.003940.0062600245292500
2016-05-173750.003870.003735.003845.0037800144670000
2016-05-163855.003900.003755.003755.002230085137500
2016-05-133965.003965.003795.003895.0062300241066000
2016-05-124065.004065.003935.003955.0036400145422000
2016-05-114075.004170.004070.004095.0062000255169000
2016-05-103995.004095.003980.004075.0057500231899000
2016-05-094070.004070.004010.004015.002160087133000
2016-05-063900.004035.003890.004025.0040300160140500
2016-05-023865.003925.003860.003915.0040500157814000
2016-04-284010.004030.003905.003985.0039700157891000
2016-04-273935.004030.003935.004005.0030900123723500
2016-04-264010.004020.003905.003935.0084700335136500
2016-04-254110.004120.004050.004080.0039400160981500
2016-04-224085.004115.004025.004100.0044100179518500
2016-04-214150.004150.004025.004060.0098900402800500
2016-04-204200.004200.004050.004115.00130000534842000
2016-04-194380.004405.004160.004215.00124000526582000
2016-04-184375.004435.004345.004365.0032200141266500
2016-04-154540.004540.004460.004485.0057600258238500
2016-04-144565.004575.004480.004555.0040400182547000
2016-04-134470.004580.004450.004545.0043300195751000
2016-04-124545.004600.004430.004470.0041800189075500
2016-04-114460.004550.004425.004535.0040300180511500
2016-04-084370.004515.004360.004445.0063400281852000
2016-04-074335.004480.004225.004430.0080800353071500
2016-04-064155.004310.004150.004295.0055600235490500
2016-04-054425.004440.004195.004210.0061600262843000
2016-04-044300.004445.004265.004445.0062700272794000
2016-04-014595.004595.004260.004340.0091500402879000
2016-03-314710.004715.004460.004465.0083200379973500
2016-03-304545.004790.004510.004745.00102700483559000
2016-03-294470.004575.004445.004510.0071800322811500
2016-03-284395.004435.004330.004425.0043000188574500
2016-03-254445.004475.004300.004355.0060100262007500
2016-03-244265.004420.004240.004395.0057900251321500
2016-03-234220.004295.004210.004255.0037100158006000
2016-03-224220.004250.004135.004210.0045000188343500
2016-03-184275.004275.004155.004220.0072200303156000
2016-03-174345.004395.004190.004210.0062600268078000
2016-03-164160.004325.004160.004290.0068200291232000
2016-03-154015.004240.004010.004220.0053500222911000
2016-03-144035.004095.004010.004020.002220089953000
2016-03-113975.004055.003975.004020.001950078184500
2016-03-103990.004065.003990.004030.002270091551500
2016-03-093975.004005.003920.003985.0029000114931000
2016-03-084040.004045.003900.003975.0052600208056000
2016-03-074110.004115.004065.004070.0053700219454000
2016-03-044160.004170.004100.004160.0054600225672500
2016-03-033995.004150.003955.004135.0070600286389500
2016-03-024095.004140.004000.004015.0052300212016500
2016-03-014070.004185.004055.004090.0057500236435500
2016-02-294000.004155.003985.004115.0085000348360000
2016-02-264020.004070.003980.003990.0026400106084500
2016-02-254125.004130.003980.004010.0044400179366000
2016-02-243925.004160.003925.004130.0074800306197000
2016-02-234000.004030.003890.003975.0053500211986000
2016-02-223780.003955.003780.003945.0049800194735000

   ※ 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