[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 
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
2016-06-21873.00887.00867.00885.0026740002350376000
2016-06-20876.00887.00875.00879.0024560002162695000
2016-06-17889.00897.00865.00865.0043010003762426000
2016-06-16905.00910.00881.00882.0026180002326050000
2016-06-15905.00909.00890.00903.0033040002976826000
2016-06-14915.00925.00905.00908.0027920002538926000
2016-06-13928.00936.00918.00918.0021510001988038000
2016-06-10963.00963.00940.00947.0038500003680387000
2016-06-09946.00960.00946.00955.0027140002591453000
2016-06-08942.00954.00937.00953.0033090003132295000
2016-06-07922.00935.00917.00930.0022640002100886000
2016-06-06908.00928.00905.00927.0024040002211878000
2016-06-03912.00919.00909.00918.0018960001733778000
2016-06-02926.00928.00910.00912.0028950002655748000
2016-06-01940.00942.00927.00929.0033320003106068000
2016-05-31937.00953.00937.00950.0068880006531652000
2016-05-30945.00948.00932.00943.0022860002150138000
2016-05-27944.00951.00938.00939.0020960001975512000
2016-05-26950.00952.00940.00941.0017000001608417000
2016-05-25953.00955.00939.00939.0021120001993656000
2016-05-24952.00955.00942.00944.0018300001732806000
2016-05-23950.00954.00939.00954.0022500002134196000
2016-05-20951.00963.00951.00960.0020750001989201000
2016-05-19959.00959.00949.00956.0018130001728587000
2016-05-18945.00957.00939.00951.0032880003118877000
2016-05-17931.00948.00921.00945.0033240003121181000
2016-05-16943.00950.00914.00921.0037730003507823000
2016-05-13965.00967.00934.00936.0034940003312403000
2016-05-12954.00962.00951.00958.0018840001800603000
2016-05-11983.00983.00961.00964.0017730001716924000
2016-05-10952.00975.00949.00972.0032360003127288000
2016-05-09940.00949.00933.00945.0023110002182438000
2016-05-06933.00941.00926.00930.0030460002838474000
2016-05-02920.00932.00920.00926.0033760003122032000
2016-04-28990.00994.00946.00949.0041100003949339000
2016-04-27998.00998.00978.00981.0029200002875385000
2016-04-26989.00998.00986.00995.0020610002043507000
2016-04-25986.00990.00973.00989.0018780001851671000
2016-04-22982.00994.00975.00994.0028430002807316000
2016-04-21980.00994.00978.00994.0046610004605019000
2016-04-20969.00976.00966.00973.0025760002505761000
2016-04-19956.00966.00956.00965.0018240001754382000
2016-04-18948.00953.00939.00941.0022900002162951000
2016-04-15952.00969.00952.00967.0025970002505181000
2016-04-14941.00966.00939.00966.0041350003954682000
2016-04-13936.00937.00927.00934.0024310002267433000
2016-04-12940.00948.00927.00931.0020330001898389000
2016-04-11938.00945.00934.00942.0019840001864104000
2016-04-08931.00951.00921.00940.0039260003678565000
2016-04-07916.00946.00913.00943.0036120003374790000
2016-04-06922.00926.00908.00918.0023390002144519000
2016-04-05935.00941.00919.00922.0034530003203798000
2016-04-04920.00947.00920.00940.0035930003366858000
2016-04-01937.00939.00916.00918.0045190004175406000
2016-03-31958.00963.00941.00943.0040890003883441000
2016-03-30951.00958.00949.00950.0030870002941076000
2016-03-29957.00958.00946.00958.0030920002951013000
2016-03-28958.00964.00953.00964.0051140004907140000
2016-03-25947.00957.00945.00950.0028280002684746000
2016-03-24933.00947.00933.00942.0029760002805209000
2016-03-23924.00932.00920.00927.0014890001380185000
2016-03-22917.00929.00911.00925.0022080002034073000
2016-03-18915.00922.00903.00907.0036540003321478000
2016-03-17930.00938.00915.00917.0027910002579250000
2016-03-16920.00932.00919.00923.0023110002135309000
2016-03-15925.00935.00921.00925.0028160002611253000
2016-03-14938.00941.00926.00932.0026870002506512000
2016-03-11917.00943.00912.00932.0071910006644970000
2016-03-10933.00941.00925.00936.0024880002327257000
2016-03-09930.00940.00921.00924.0026300002436771000
2016-03-08931.00944.00924.00935.0031140002905847000
2016-03-07946.00948.00931.00937.0023200002174199000
2016-03-04957.00958.00941.00952.0030740002912407000
2016-03-03970.00974.00954.00962.0027750002667815000
2016-03-02963.00977.00954.00974.0031420003047396000
2016-03-01933.00959.00932.00950.0028150002659649000
2016-02-29976.00976.00945.00945.0035900003430912000
2016-02-26971.00978.00965.00972.0029670002890226000
2016-02-25946.00970.00941.00966.0036730003530189000
2016-02-24930.00952.00926.00949.0032680003085588000
2016-02-23954.00961.00935.00941.0028090002654389000
2016-02-22926.00956.00923.00954.0028520002704257000
2016-02-19903.00934.00899.00930.0047630004388705000
2016-02-18912.00917.00903.00905.0034250003117347000
2016-02-17893.00897.00877.00890.0034980003096741000
2016-02-16898.00907.00887.00890.0034120003059428000
2016-02-15888.00916.00870.00908.0054750004900230000
2016-02-12850.00878.00826.00830.0090310007660113000
2016-02-10944.00944.00900.00910.0041350003782196000
2016-02-09939.00943.00924.00933.0034600003229954000
2016-02-08933.00965.00932.00960.0037500003567695000
2016-02-05942.00944.00932.00942.0034930003277639000
2016-02-04951.00962.00941.00957.0027570002630149000
2016-02-03948.00964.00943.00960.0028710002742133000
2016-02-02945.00965.00945.00963.0021110002025638000
2016-02-01941.00965.00937.00963.0043850004188127000
2016-01-29887.00933.00885.00931.0052710004803929000
2016-01-28891.00896.00885.00890.0023670002108839000
2016-01-27881.00895.00878.00891.0025810002288006000
2016-01-26871.00878.00862.00866.0030350002636517000
2016-01-25886.00887.00871.00881.0034090002994888000
2016-01-22858.00881.00843.00878.0032790002839751000
2016-01-21861.00870.00827.00828.0047750004044118000
2016-01-20890.00895.00860.00863.0030950002703888000
2016-01-19902.00906.00888.00894.0025340002265376000
2016-01-18888.00906.00887.00903.0028590002570238000
2016-01-15904.00908.00894.00901.0021280001916627000
2016-01-14890.00896.00879.00894.0030350002699694000
2016-01-13897.00908.00896.00908.0028800002600113000
2016-01-12903.00916.00888.00888.0038140003414305000
2016-01-08909.00935.00907.00912.0035500003256515000
2016-01-07934.00944.00918.00920.0031300002897965000
2016-01-06941.00947.00926.00934.0018900001766044000
2016-01-05925.00946.00923.00940.0021360002003039000
2016-01-04948.00952.00927.00930.0028120002629819000
2015-12-30959.00964.00946.00960.0019200001838428000
2015-12-29944.00958.00938.00958.0018250001738105000
2015-12-28950.00954.00941.00951.0013020001235708000
2015-12-25940.00954.00940.00945.0014830001401350000
2015-12-24960.00964.00948.00948.0014700001401460000
2015-12-22941.00959.00939.00956.0019610001869692000
2015-12-21937.00945.00923.00938.0022650002115916000
2015-12-18958.00974.00944.00944.0042570004075311000
2015-12-17947.00961.00944.00957.0034380003288591000
2015-12-16924.00933.00920.00933.0025600002377941000
2015-12-15928.00934.00913.00913.0022040002026114000
2015-12-14911.00925.00907.00924.0023130002121031000
2015-12-11911.00928.00911.00924.0042760003918512000
2015-12-10920.00924.00917.00918.0023860002195993000
2015-12-09931.00941.00923.00925.0027980002597284000
2015-12-08940.00947.00931.00936.0027520002579657000
2015-12-07943.00949.00939.00939.0021120001991115000
2015-12-04937.00939.00930.00934.0034690003240955000
2015-12-03956.00961.00948.00952.0028420002706372000
2015-12-02957.00965.00956.00960.0024510002354113000
2015-12-01962.00964.00955.00960.0026740002564502000
2015-11-30965.00967.00953.00957.0034950003347553000
2015-11-27988.00989.00971.00975.0018430001797982000

   ※ 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