[9005 東証1部] 東京急行電鉄 日足 時系列データ

[9005 東証1部] 東京急行電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151857.001857.001825.001834.0019851003643699800
2017-12-141877.001879.001858.001865.0014252002664303400
2017-12-131860.001886.001859.001873.0028572005353662600
2017-12-121825.001856.001824.001852.0015523002868044400
2017-12-111828.001836.001821.001828.0010195001863713100
2017-12-081774.001828.001774.001822.0025652004623886300
2017-12-071795.001812.001789.001802.0016911003047548200
2017-12-061779.001800.001773.001781.0012844002290288900
2017-12-051763.001798.001749.001792.0010867001935303300
2017-12-041795.001802.001772.001773.0013372002387143600
2017-12-011800.001803.001776.001795.0016588002971698300
2017-11-301738.001792.001737.001791.0032963005831603700
2017-11-291708.001729.001701.001728.0020355003496778100
2017-11-281664.001688.001664.001687.0012333002073518100
2017-11-271656.001672.001651.001661.008953001487009300
2017-11-241642.001655.001641.001652.008288001366604100
2017-11-221651.001658.001642.001642.009016001485881800
2017-11-211653.001661.001642.001648.0016096002658069600
2017-11-201660.001675.001655.001671.007315001219976500
2017-11-171681.001683.001660.001671.0014690002456872300
2017-11-161641.001666.001638.001658.0010365001712600800
2017-11-151655.001662.001642.001646.0016335002695060400
2017-11-141661.001673.001656.001657.0012923002147478000
2017-11-131723.001725.001665.001665.0016108002712003400
2017-11-101734.001751.001730.001738.0016000002782254400
2017-11-091770.001789.001735.001756.0026249004633122700
2017-11-081762.001770.001749.001767.0015855002792285400
2017-11-071735.001767.001734.001767.0014750002588745100
2017-11-061737.001744.001731.001741.008817001533246300
2017-11-021723.001738.001714.001734.0011745002029995200
2017-11-011713.001716.001702.001714.0011800002020214300
2017-10-311693.001713.001687.001710.009781001666777200
2017-10-301712.001715.001697.001702.0013190002246262700
2017-10-271715.001715.001702.001710.009403001606938300
2017-10-261711.001716.001700.001701.007903001347013400
2017-10-251728.001733.001702.001707.0011650001994887000
2017-10-241714.001726.001711.001721.009734001673412700
2017-10-231725.001728.001710.001716.0011221001928088400
2017-10-201713.001714.001702.001708.0010458001786046400
2017-10-191715.001725.001715.001722.0012397002134111800
2017-10-181696.001715.001694.001712.0011934002035937100
2017-10-171700.001705.001683.001696.0012860002179755200
2017-10-161686.001700.001686.001690.0016742002836440400
2017-10-131668.001694.001663.001690.0026674004481949500
2017-10-121647.001675.001645.001670.0021756003621875000
2017-10-111626.001640.001626.001640.0010901001781954100
2017-10-101613.001630.001610.001630.0014057002284415500
2017-10-061605.001615.001599.001615.0013390002157247300
2017-10-051601.001605.001593.001596.009015001440555900
2017-10-041595.001610.001594.001606.0010107001622623300
2017-10-031587.001596.001583.001596.009536001517342100
2017-10-021597.001597.001580.001582.007112001127156000
2017-09-291600.001602.001591.001593.009971001589819900
2017-09-281598.001607.001588.001606.0011971001916253800
2017-09-271605.001608.001590.001596.0011551001843899900
2017-09-261623.001627.001618.001619.0023069003741152100
2017-09-251627.001627.001608.001617.0014394002326473700
2017-09-221620.001636.001615.001624.0016487002681346100
2017-09-211608.001624.001606.001619.0013369002162265000
2017-09-201599.001605.001595.001599.0012016001922424800
2017-09-191586.001607.001577.001605.0012956002071463300
2017-09-151589.001591.001571.001575.0018387002897024900
2017-09-141592.001594.001585.001586.00597000948175800
2017-09-131590.001595.001585.001587.006345001008386100
2017-09-121580.001583.001573.001581.007790001230165200
2017-09-111586.001587.001566.001569.0011467001802012300
2017-09-081578.001582.001571.001573.0014743002324490200
2017-09-071587.001597.001574.001582.0010943001731081400
2017-09-061576.001582.001572.001579.009269001461893600
2017-09-051583.001586.001573.001576.0011528001818297000
2017-09-041587.001588.001571.001572.009169001444640100
2017-09-011610.001610.001590.001590.008628001376316700
2017-08-311597.001607.001596.001600.0010057001610231600
2017-08-301602.001604.001591.001592.0010993001753284500
2017-08-291590.001597.001590.001595.007803001243304700
2017-08-281605.001606.001596.001600.009673001547986700
2017-08-251606.001611.001600.001601.008624001383106800
2017-08-241613.001620.001601.001601.0010839001741180400
2017-08-231629.001629.001612.001614.007684001241776900
2017-08-221624.001624.001615.001616.007715001248379200
2017-08-211640.001640.001621.001623.006229001013299900
2017-08-181628.001644.001626.001636.008349001365565500
2017-08-171654.001666.001641.001648.0012234002020473200
2017-08-161635.001658.001634.001655.0012432002050625600
2017-08-151623.001629.001617.001618.007369001195604900
2017-08-141621.001624.001606.001606.0011166001799135800
2017-08-101630.001634.001620.001627.0010441001699004700
2017-08-091654.001656.001615.001624.0014491002356088500
2017-08-081650.001653.001642.001651.007199001186411700
2017-08-071665.001665.001650.001650.00552100914507900
2017-08-041657.001662.001648.001655.00593900982599700
2017-08-031656.001666.001653.001657.007210001195790500
2017-08-021672.001672.001647.001654.009083001504776900
2017-08-011629.001679.001626.001672.0018806003121747100
2017-07-311630.001634.001618.001623.0017139002781998200
2017-07-281632.001637.001618.001636.0012867002098574700
2017-07-271645.001653.001633.001637.0016405002691961200
2017-07-26823.00824.00818.00822.0014240001169530000
2017-07-25820.00823.00819.00820.0013570001113414000
2017-07-24818.00824.00816.00820.0021190001736915000
2017-07-21830.00831.00822.00825.0019650001623332000
2017-07-20832.00836.00828.00835.0016600001382341000
2017-07-19831.00835.00829.00834.0013130001092721000
2017-07-18829.00834.00826.00832.0018570001543754000
2017-07-14833.00835.00829.00832.0018240001518589000
2017-07-13845.00846.00832.00833.0017520001464590000
2017-07-12843.00845.00841.00842.0019820001670794000
2017-07-11843.00849.00838.00847.0014750001245916000
2017-07-10853.00854.00844.00844.0024470002070768000
2017-07-07845.00850.00842.00848.0023920002026088000
2017-07-06853.00854.00849.00851.0017940001527651000
2017-07-05856.00857.00847.00855.0018580001584286000
2017-07-04859.00860.00852.00858.0020110001723160000
2017-07-03855.00858.00852.00855.0013670001168470000
2017-06-30862.00862.00851.00857.0026080002233248000
2017-06-29860.00864.00858.00864.0019100001645880000
2017-06-28854.00859.00854.00857.0016050001375603000
2017-06-27857.00858.00852.00854.0012780001092302000
2017-06-26857.00862.00855.00857.0017450001497805000
2017-06-23849.00856.00847.00856.0022900001953846000
2017-06-22847.00850.00843.00846.0014580001234186000
2017-06-21842.00849.00842.00844.0018250001542075000
2017-06-20850.00853.00844.00845.0026630002258016000
2017-06-19845.00851.00843.00846.0017320001466535000
2017-06-16842.00847.00836.00846.0033390002817300000
2017-06-15823.00837.00823.00836.0026320002188693000
2017-06-14819.00826.00816.00823.0018940001556829000
2017-06-13811.00820.00810.00819.0019080001558457000
2017-06-12818.00823.00810.00810.0026410002147814000
2017-06-09820.00828.00817.00819.0037210003052820000
2017-06-08846.00846.00828.00829.0022000001836734000
2017-06-07840.00846.00837.00846.0023920002016971000
2017-06-06849.00853.00841.00841.0020520001734994000
2017-06-05850.00855.00845.00853.0020540001749204000
2017-06-02822.00855.00820.00853.0058570004943355000
2017-06-01817.00820.00808.00820.0041670003397823000
2017-05-31817.00817.00811.00814.0028440002313710000
2017-05-30818.00818.00811.00817.0022120001803411000
2017-05-29811.00815.00811.00814.00843000685760000
2017-05-26820.00822.00810.00810.0015020001222870000
2017-05-25812.00822.00812.00822.0018540001518754000
2017-05-24818.00818.00811.00814.0016140001313557000
2017-05-23816.00818.00811.00813.0027990002280142000
2017-05-22822.00824.00816.00817.0019990001637721000
2017-05-19820.00821.00813.00819.0021930001792843000
2017-05-18819.00826.00818.00822.0021520001765922000
2017-05-17823.00831.00823.00829.0020680001709806000
2017-05-16832.00835.00825.00829.0028670002379158000
2017-05-15821.00834.00821.00830.0024930002067478000
2017-05-12822.00831.00818.00827.0030610002523561000
2017-05-11826.00826.00818.00821.0017720001456344000
2017-05-10832.00832.00821.00823.0022650001869106000
2017-05-09825.00831.00825.00830.0027870002309682000
2017-05-08813.00827.00811.00825.0042250003470694000
2017-05-02801.00804.00799.00802.0028150002257765000
2017-05-01800.00801.00790.00799.0026490002108306000
2017-04-28805.00807.00797.00798.0025600002050862000
2017-04-27808.00813.00806.00808.0023280001883240000
2017-04-26817.00818.00805.00813.0030420002468701000
2017-04-25807.00815.00805.00815.0027940002269509000
2017-04-24800.00805.00797.00804.0022550001807505000
2017-04-21790.00794.00786.00792.0023090001825179000
2017-04-20796.00797.00787.00787.0028770002271661000
2017-04-19803.00805.00792.00795.0037500002990498000
2017-04-18813.00814.00807.00809.0021640001753412000
2017-04-17796.00810.00796.00810.0027600002222947000
2017-04-14807.00807.00792.00799.0036880002950823000
2017-04-13807.00811.00805.00807.0031320002531565000
2017-04-12802.00808.00801.00807.0024780001994828000
2017-04-11803.00808.00801.00806.0025100002021127000
2017-04-10810.00814.00802.00804.0024710001994187000
2017-04-07804.00810.00801.00804.0037110002990597000
2017-04-06810.00814.00798.00799.0030760002471321000
2017-04-05809.00816.00806.00814.0034620002811886000
2017-04-04803.00812.00799.00806.0048780003932543000
2017-04-03803.00807.00797.00801.0047650003820677000
2017-03-31799.00809.00788.00788.0048710003879202000
2017-03-30819.00822.00792.00794.0052820004220471000
2017-03-29821.00825.00815.00821.0025190002067135000
2017-03-28822.00825.00817.00823.0044800003681649000
2017-03-27822.00822.00812.00814.0024390001988616000
2017-03-24815.00827.00814.00825.0027940002302505000
2017-03-23812.00817.00809.00815.0021110001717082000
2017-03-22813.00818.00809.00810.0041350003357636000
2017-03-21822.00826.00817.00820.0027900002290562000
2017-03-17831.00834.00826.00827.0029230002420169000
2017-03-16828.00836.00826.00834.0021020001750501000
2017-03-15830.00834.00827.00832.0014700001221954000
2017-03-14840.00841.00833.00833.0014470001209083000
2017-03-13830.00840.00829.00840.0019580001638559000
2017-03-10830.00835.00827.00829.0036400003018944000
2017-03-09827.00828.00822.00824.0017100001409458000
2017-03-08825.00827.00820.00824.0022080001817272000
2017-03-07825.00831.00822.00825.0025120002073821000
2017-03-06838.00838.00827.00827.0016720001386576000
2017-03-03840.00845.00831.00835.0024860002079060000
2017-03-02845.00845.00836.00842.0030020002522916000
2017-03-01837.00842.00829.00836.0025800002155035000
2017-02-28836.00843.00831.00832.0030540002551786000
2017-02-27826.00833.00822.00831.0024140002000848000
2017-02-24828.00834.00827.00829.0019790001642628000
2017-02-23832.00833.00823.00827.0018670001543464000
2017-02-22829.00829.00823.00825.0023830001966924000
2017-02-21826.00832.00823.00831.0015750001305119000
2017-02-20821.00826.00819.00826.0015680001289582000
2017-02-17829.00832.00825.00826.0016460001360653000
2017-02-16840.00841.00831.00833.0016600001384778000
2017-02-15850.00851.00839.00840.0017880001507668000
2017-02-14852.00852.00834.00834.0022930001926282000
2017-02-13847.00853.00841.00848.0023750002014629000
2017-02-10816.00835.00815.00833.0027280002252932000
2017-02-09811.00815.00800.00802.0032360002609618000
2017-02-08810.00817.00809.00816.0023230001890468000
2017-02-07810.00813.00807.00809.0021210001718242000
2017-02-06823.00823.00810.00812.0021640001761479000
2017-02-03812.00823.00810.00819.0025640002099944000
2017-02-02832.00833.00810.00812.0049120004018247000
2017-02-01829.00832.00825.00830.0028340002349528000
2017-01-31840.00841.00831.00831.0034190002853655000
2017-01-30848.00852.00843.00846.0023290001971151000
2017-01-27852.00858.00847.00849.0028480002425613000
2017-01-26849.00857.00846.00852.0027110002310863000
2017-01-25853.00858.00842.00845.0018640001579289000
2017-01-24848.00851.00840.00843.0026160002204325000
2017-01-23858.00859.00848.00848.0024420002078014000
2017-01-20862.00867.00860.00864.0017650001524844000
2017-01-19869.00878.00866.00868.0020230001760193000
2017-01-18865.00866.00857.00863.0022650001952291000
2017-01-17867.00875.00862.00862.0023560002044074000
2017-01-16880.00882.00868.00868.0030320002646006000
2017-01-13880.00891.00877.00889.0026480002343766000
2017-01-12886.00886.00875.00880.0019680001730108000
2017-01-11890.00890.00883.00886.0026530002350228000
2017-01-10900.00903.00890.00891.0036020003221490000
2017-01-06876.00897.00875.00895.0026900002390605000
2017-01-05882.00885.00877.00883.0028580002518533000
2017-01-04870.00884.00869.00883.0036850003239079000
2016-12-30860.00863.00857.00859.0018240001568499000
2016-12-29875.00876.00861.00865.0026710002315969000
2016-12-28878.00882.00875.00880.0013410001179094000
2016-12-27878.00882.00873.00874.0019800001734107000
2016-12-26885.00885.00876.00879.0014580001282136000
2016-12-22882.00884.00879.00883.0015290001347745000
2016-12-21892.00895.00882.00883.0026110002317326000
2016-12-20883.00895.00881.00888.0028110002498068000
2016-12-19878.00882.00875.00882.0018660001641011000
2016-12-16881.00883.00877.00879.0030030002641825000
2016-12-15876.00884.00874.00878.0024130002119810000
2016-12-14886.00890.00876.00878.0024810002186760000
2016-12-13876.00887.00875.00886.0027470002423350000

   ※ 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。 

Twitter