[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 
2017-06-27857.00858.00852.00854.0012780001092302000
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
2016-12-12875.00883.00871.00881.0034780003055198000
2016-12-09846.00873.00843.00871.0064300005525624000
2016-12-08839.00844.00834.00843.0033680002827532000
2016-12-07824.00827.00821.00826.0020720001708658000
2016-12-06833.00834.00820.00822.0039320003239799000
2016-12-05836.00839.00824.00826.0025590002119324000
2016-12-02841.00848.00835.00836.0032040002684628000
2016-12-01860.00861.00845.00847.0040530003455212000
2016-11-30850.00859.00848.00854.0047980004100173000
2016-11-29836.00849.00833.00849.0034190002890439000
2016-11-28839.00841.00832.00839.0029990002510901000
2016-11-25844.00846.00834.00839.0041470003485369000
2016-11-24842.00844.00831.00843.0042740003587983000
2016-11-22842.00847.00838.00842.0029600002493541000
2016-11-21840.00842.00833.00840.0025470002135615000
2016-11-18834.00838.00827.00836.0040620003389145000
2016-11-17820.00830.00819.00826.0030980002554372000
2016-11-16834.00837.00820.00824.0039990003300437000
2016-11-15810.00830.00804.00826.0055700004570965000
2016-11-14804.00810.00799.00810.0038550003112241000
2016-11-11806.00806.00791.00795.0043790003493177000
2016-11-10789.00810.00769.00806.0056590004488510000
2016-11-09780.00789.00743.00749.0048650003696630000
2016-11-08780.00782.00774.00777.0018640001449111000
2016-11-07780.00783.00770.00783.0023250001811342000
2016-11-04778.00783.00767.00769.0031070002399252000
2016-11-02780.00780.00769.00773.0023910001849352000
2016-11-01784.00788.00778.00788.0023070001809802000
2016-10-31788.00792.00782.00787.0043970003463111000
2016-10-28792.00795.00785.00793.0073330005806333000
2016-10-27786.00792.00781.00789.0030660002419604000
2016-10-26787.00791.00784.00789.0029830002352511000
2016-10-25778.00784.00777.00782.0030530002384980000
2016-10-24765.00779.00765.00778.0031760002459453000
2016-10-21762.00768.00761.00764.0031730002426809000
2016-10-20750.00764.00750.00763.0035590002705164000
2016-10-19744.00749.00741.00747.0028040002090915000
2016-10-18735.00746.00732.00744.0030680002268823000
2016-10-17732.00738.00731.00736.0024830001825032000
2016-10-14738.00746.00732.00734.0034980002575262000
2016-10-13745.00747.00733.00738.0037190002747649000
2016-10-12750.00756.00747.00747.0033560002518457000
2016-10-11760.00760.00751.00755.0031050002344402000
2016-10-07763.00766.00748.00755.0032230002430851000
2016-10-06766.00768.00761.00763.0030020002295554000
2016-10-05767.00767.00759.00761.0043730003330793000
2016-10-04781.00784.00767.00770.0029430002275639000
2016-10-03776.00783.00773.00777.0017510001360784000
2016-09-30771.00775.00764.00768.0033070002544989000
2016-09-29785.00786.00778.00778.0026850002094848000
2016-09-28791.00796.00778.00782.0034590002709416000
2016-09-27790.00804.00786.00804.0049690003953760000
2016-09-26811.00813.00799.00801.0028460002287797000
2016-09-23805.00815.00800.00814.0028130002280949000
2016-09-21781.00806.00781.00804.0032020002548400000
2016-09-20777.00795.00774.00781.0031810002491939000
2016-09-16777.00786.00774.00779.0069340005403837000
2016-09-15782.00783.00775.00777.0025000001945794000
2016-09-14786.00795.00781.00787.0022820001799572000
2016-09-13791.00795.00786.00791.0018080001429677000
2016-09-12785.00789.00777.00787.0017430001368272000
2016-09-09799.00804.00789.00793.0031970002545633000
2016-09-08807.00807.00795.00800.0026360002109405000
2016-09-07790.00812.00789.00811.0051320004131385000
2016-09-06786.00793.00786.00792.0018480001461072000
2016-09-05790.00792.00785.00786.0016150001272911000
2016-09-02780.00790.00780.00786.0022270001748767000
2016-09-01773.00792.00773.00784.0026200002056319000
2016-08-31776.00778.00765.00772.0035270002716135000
2016-08-30783.00785.00777.00777.0019960001555993000
2016-08-29797.00799.00785.00790.0018090001427240000
2016-08-26792.00793.00785.00785.0026490002085528000
2016-08-25810.00820.00799.00800.0034760002801610000
2016-08-24782.00797.00781.00796.0021220001678385000
2016-08-23767.00781.00766.00776.0030530002365815000
2016-08-22764.00776.00763.00769.0021710001670506000
2016-08-19771.00771.00757.00760.0024800001888037000
2016-08-18781.00787.00770.00770.0026830002079452000
2016-08-17780.00788.00779.00785.0025190001974815000
2016-08-16795.00795.00778.00778.0026960002111989000
2016-08-15802.00804.00792.00792.0013500001073726000
2016-08-12815.00817.00800.00806.0025130002030321000
2016-08-10803.00823.00795.00814.0044980003650182000
2016-08-09773.00782.00773.00781.0025050001947155000
2016-08-08785.00790.00769.00781.0031490002451581000
2016-08-05778.00785.00767.00771.0032360002503733000
2016-08-04791.00792.00771.00781.0034660002703988000
2016-08-03810.00812.00787.00788.0050150003992683000
2016-08-02826.00833.00822.00822.0021190001751934000
2016-08-01834.00844.00826.00836.0031610002639017000
2016-07-29836.00848.00829.00847.0036860003095936000
2016-07-28845.00847.00831.00834.0021670001812158000
2016-07-27855.00861.00848.00849.0026740002278304000
2016-07-26851.00854.00843.00845.0019040001612094000
2016-07-25856.00866.00852.00853.0020990001797085000
2016-07-22860.00865.00851.00857.0026770002294138000
2016-07-21886.00887.00865.00868.0020690001805059000
2016-07-20872.00882.00872.00882.0021500001890149000
2016-07-19869.00876.00854.00874.0030530002637517000
2016-07-15884.00885.00864.00866.0031460002742092000
2016-07-14877.00889.00875.00884.0021790001924961000
2016-07-13900.00900.00869.00872.0040650003567212000
2016-07-12888.00899.00885.00885.0023290002073128000
2016-07-11879.00884.00875.00878.0023910002103284000
2016-07-08884.00886.00861.00861.0028550002487356000
2016-07-07882.00886.00875.00882.0022690001999096000
2016-07-06881.00893.00875.00892.0020880001850531000
2016-07-05891.00897.00886.00895.0016200001444893000
2016-07-04884.00890.00879.00890.0019480001727495000
2016-07-01901.00904.00883.00892.0028880002578226000
2016-06-30895.00902.00885.00897.0027460002461585000
2016-06-29885.00892.00873.00889.0025120002225489000
2016-06-28859.00888.00859.00880.0027720002428126000
2016-06-27831.00871.00831.00868.0041990003603843000
2016-06-24880.00884.00809.00818.0053230004450758000
2016-06-23881.00883.00872.00874.0020220001768829000
2016-06-22881.00885.00869.00875.0022720001990058000

   ※ 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