[9401 東証1部] 東京放送ホールディングス 日足 時系列データ

[9401 東証1部] 東京放送ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192132.002138.002080.002092.00383100802385400
2017-09-152144.002158.002108.002122.00388200824114000
2017-09-142134.002157.002131.002144.00198800425996200
2017-09-132133.002138.002102.002133.00192200408366300
2017-09-122151.002155.002126.002128.00261400557969100
2017-09-112095.002117.002092.002113.00214600452457800
2017-09-082085.002088.002060.002066.00336600699555600
2017-09-072048.002062.002027.002054.00248300509153700
2017-09-062061.002067.002038.002047.00275900565215800
2017-09-052092.002094.002065.002070.00147900306645900
2017-09-042100.002107.002081.002090.00130800273616300
2017-09-012122.002122.002090.002113.00198200417009200
2017-08-312107.002124.002101.002110.00149200315235000
2017-08-302092.002113.002079.002100.00234800492511000
2017-08-292067.002088.002061.002082.00103200214749100
2017-08-282085.002103.002080.002088.00182400380814900
2017-08-252115.002115.002083.002092.00228000477615100
2017-08-242128.002128.002100.002103.00245700518460600
2017-08-232145.002160.002135.002144.00249800535390300
2017-08-222104.002127.002100.002120.00257000544082500
2017-08-212141.002144.002102.002109.00454400960481500
2017-08-182080.002127.002079.002123.00298500630951400
2017-08-172104.002123.002090.002107.00257800543602100
2017-08-162110.002144.002105.002126.00195200415321500
2017-08-152120.002138.002111.002133.00393300837570100
2017-08-142124.002132.002105.002105.00371700786764700
2017-08-102160.002174.002132.002143.006314001355148400
2017-08-092222.002222.002169.002173.00389000848476800
2017-08-082223.002234.002198.002233.00323700719338200
2017-08-072243.002259.002216.002244.00390700876006600
2017-08-042210.002252.002204.002227.006238001387497300
2017-08-032118.002150.002102.002132.00443100940269400
2017-08-022125.002147.002117.002137.00339300724910400
2017-08-012079.002147.002058.002138.00422100895304900
2017-07-312065.002111.002065.002085.00418100874270100
2017-07-282040.002074.002033.002071.00390500803782100
2017-07-272020.002047.002019.002026.00133400270746300
2017-07-262035.002036.002016.002024.00139000281319800
2017-07-252045.002047.002025.002031.00203800414641500
2017-07-242010.002052.002010.002045.00376200767029400
2017-07-212010.002029.002004.002021.00131300265165200
2017-07-201995.002029.001995.002023.00125500253808100
2017-07-191979.002012.001979.002006.00199700400383900
2017-07-181985.001994.001968.001988.00131400260618700
2017-07-141981.002006.001981.001994.00164100327564400
2017-07-131972.001986.001969.001984.00202600401327900
2017-07-121914.001977.001914.001964.005408001057206500
2017-07-111880.001916.001874.001905.00306800583728300
2017-07-101891.001892.001847.001871.00533400995283500
2017-07-071914.001925.001900.001903.00199900381389200
2017-07-061928.001941.001920.001934.00173400335222900
2017-07-051964.001964.001923.001949.00242400470792900
2017-07-041979.001980.001957.001965.00254300500213000
2017-07-031974.001981.001963.001968.00207700409367800
2017-06-301991.002003.001976.001987.00273900544692100
2017-06-291988.001997.001982.001992.00158700315921400
2017-06-281957.001985.001953.001970.00215300424718400
2017-06-271965.001978.001960.001967.00199300392136900
2017-06-261955.001975.001954.001960.00156300307198800
2017-06-231960.001967.001941.001955.00207600406202200
2017-06-221940.001966.001934.001950.00203900398401900
2017-06-211943.001965.001931.001940.00296700576881200
2017-06-201900.001965.001896.001959.005838001133969600
2017-06-191876.001888.001872.001881.00195900368062500
2017-06-161874.001882.001863.001874.00179800336837900
2017-06-151860.001882.001858.001870.00149300279208000
2017-06-141889.001897.001869.001869.00190200357665300
2017-06-131865.001880.001863.001875.00262400491734700
2017-06-121888.001900.001872.001875.00310200583404300
2017-06-091930.001935.001896.001900.00424100810629900
2017-06-081977.001979.001938.001941.00231000450714700
2017-06-071949.001985.001946.001973.00300500592708900
2017-06-061989.001989.001958.001959.00276500544272800
2017-06-051971.001996.001969.001986.00317000629606900
2017-06-021913.001996.001913.001987.007598001495714700
2017-06-011857.001907.001856.001903.005572001053720300
2017-05-311852.001861.001833.001835.00404600744132800
2017-05-301837.001857.001825.001853.00407200750776200
2017-05-291853.001853.001830.001837.00353600650297000
2017-05-261880.001886.001858.001862.00252600471422300
2017-05-251910.001925.001882.001886.00350400663514800
2017-05-241907.001907.001880.001893.00237300448710000
2017-05-231883.001894.001878.001881.00183900346567700
2017-05-221890.001891.001869.001887.00294300553939600
2017-05-191909.001913.001891.001899.00297900565788000
2017-05-181900.001913.001886.001905.00464100881656800
2017-05-171955.001964.001917.001919.00284700548755700
2017-05-161936.001951.001934.001945.00297700578864300
2017-05-151921.001946.001917.001928.00489300945702800
2017-05-121950.001967.001923.001932.005382001044709000
2017-05-112000.002000.001961.001968.005902001163756300
2017-05-102044.002046.001993.002000.00327800658315100
2017-05-092047.002064.002042.002048.00355800729319100
2017-05-082034.002052.002023.002044.00324000662543200
2017-05-021989.002001.001986.001998.00252100503063300
2017-05-011978.001979.001967.001973.00186000366709600
2017-04-281981.001990.001976.001978.00264400523599400
2017-04-272006.002006.001984.001990.00234600467338800
2017-04-262017.002019.001999.002006.00145200291231500
2017-04-251997.002004.001980.001999.00291700581503100
2017-04-242000.002006.001987.001993.00201100401474700
2017-04-211982.001982.001957.001974.00271400535142600
2017-04-201932.001963.001932.001950.00307100599236100
2017-04-191925.001940.001916.001933.00234900453273400
2017-04-181932.001951.001925.001944.00266400517686100
2017-04-171896.001925.001896.001920.00130500249904200
2017-04-141910.001914.001899.001903.00169200322436500
2017-04-131928.001935.001907.001913.00323100618904200
2017-04-121949.001955.001938.001945.00249900486061800
2017-04-111970.001984.001964.001975.00184400364218600
2017-04-102006.002012.001972.001980.00319000632465600
2017-04-071975.002009.001972.001994.00305600609169800
2017-04-062011.002015.001958.001965.00374100737697300
2017-04-052013.002034.002011.002012.00358500723026200
2017-04-042015.002025.001990.002001.00347000695243100
2017-04-032011.002025.001992.002012.00300300604440500
2017-03-312019.002025.001985.001988.00482200964382900
2017-03-302003.002023.001994.002000.00354000709754400
2017-03-292009.002016.001985.002001.00293400586753000
2017-03-281982.001997.001980.001997.00369600735568600
2017-03-271960.001968.001947.001949.00235700460694100
2017-03-241972.001987.001961.001978.00308400609714500
2017-03-231989.001989.001956.001966.00281700554092800
2017-03-222000.002019.001992.001995.00246200493059400
2017-03-212037.002057.002031.002036.00305100622841200
2017-03-172057.002060.002040.002054.00310200635963100
2017-03-162050.002078.002042.002076.00407300841973400
2017-03-152078.002082.002053.002063.00439600907546600
2017-03-142085.002085.002066.002074.00170700353754800
2017-03-132087.002100.002075.002088.00315100657818400
2017-03-102090.002098.002056.002087.00399500834163300
2017-03-092094.002094.002069.002073.00158200328466600
2017-03-082089.002097.002063.002084.00300200624158000
2017-03-072084.002106.002076.002089.005269001101360400
2017-03-062069.002078.002056.002069.00227300470615600
2017-03-032065.002102.002065.002080.00246400512969100
2017-03-022077.002080.002066.002068.00183600380266000
2017-03-012034.002050.002019.002047.00249500508515500
2017-02-282058.002081.002033.002034.00266300546592200
2017-02-272050.002062.002040.002051.00160800330026500
2017-02-242050.002077.002049.002066.00183900379982800
2017-02-232070.002077.002053.002072.00206800427657600
2017-02-222049.002070.002046.002067.00141200290818500
2017-02-212040.002054.002033.002052.00147400301657200
2017-02-202008.002048.002002.002044.00182400371175800
2017-02-172029.002034.002001.002019.00335000675143800
2017-02-162025.002038.002016.002029.00170100345007700
2017-02-152047.002066.002030.002032.00143300292437300
2017-02-142066.002069.002034.002035.00178800366198300
2017-02-132063.002063.002039.002056.00259400531902300
2017-02-102030.002056.002026.002046.00247500505918200
2017-02-092008.002017.001984.001995.00220000438936900
2017-02-081990.002016.001969.002015.00299300599300000
2017-02-071995.002003.001975.001994.00268900535317600
2017-02-062030.002032.001998.002013.00438400881490200
2017-02-031973.002034.001953.002005.007423001488302300
2017-02-022000.002000.001907.001917.008811001706072500
2017-02-011917.001987.001917.001983.00470700928031500
2017-01-311917.001948.001917.001943.00204500396340800
2017-01-301935.001943.001922.001937.00134100259589500
2017-01-271950.001955.001929.001940.00185200359515600
2017-01-261950.001950.001924.001940.00340400659569600
2017-01-251965.001976.001916.001918.00212000409047500
2017-01-241937.001944.001919.001927.00247900477731600
2017-01-231916.001940.001902.001926.00270700521059400
2017-01-201935.001964.001932.001952.00249400486373100
2017-01-191951.001965.001925.001931.00383000742307900
2017-01-181938.001938.001915.001934.00349700673973500
2017-01-171980.001995.001945.001950.00408900798832100
2017-01-161983.001996.001971.001979.00424800841371700
2017-01-131976.002002.001973.002002.00331000659619500
2017-01-121977.001978.001950.001971.00419900824803800
2017-01-112000.002007.001981.001993.00354200705894400
2017-01-101998.001999.001971.001984.00369100732351600
2017-01-061961.002008.001960.001998.005048001006194700
2017-01-051930.001964.001911.001957.00418100816125100
2017-01-041860.001918.001846.001912.00428500814787800
2016-12-301865.001882.001857.001870.00178500333740300
2016-12-291901.001901.001869.001877.00243700458320400
2016-12-281898.001913.001881.001902.00188700358790400
2016-12-271900.001902.001883.001889.00146900277814900
2016-12-261899.001899.001881.001889.00158800300303100
2016-12-221870.001894.001867.001887.00303000571222300
2016-12-211874.001887.001867.001870.00343900644909200
2016-12-201866.001879.001860.001868.00333800622891000
2016-12-191875.001875.001861.001870.00243600455098700
2016-12-161875.001880.001866.001876.00356300667876900
2016-12-151875.001877.001868.001875.006507001219491500
2016-12-141916.001919.001892.001900.00173900330763000
2016-12-131894.001917.001880.001915.00163000310594200
2016-12-121889.001907.001877.001887.00332200627876800
2016-12-091873.001889.001851.001884.00420200788763200
2016-12-081857.001874.001837.001871.00305300568171300
2016-12-071810.001831.001792.001825.00269000488959200
2016-12-061794.001809.001757.001797.00363700653102100
2016-12-051760.001768.001747.001754.00142600250230300
2016-12-021782.001793.001770.001779.00253200451052000
2016-12-011800.001819.001787.001794.00296500533947800
2016-11-301789.001797.001775.001789.00168100300796400
2016-11-291774.001778.001760.001771.00163300289435200
2016-11-281770.001796.001755.001791.00216100384661300
2016-11-251761.001783.001756.001768.00202300358011900
2016-11-241770.001777.001745.001761.00173000304617300
2016-11-221747.001760.001736.001756.00162000283736300
2016-11-211730.001750.001727.001750.00204200355749500
2016-11-181729.001729.001698.001715.00185000316598200
2016-11-171695.001720.001689.001713.00243100415730000
2016-11-161700.001700.001682.001698.00173500293897300
2016-11-151680.001682.001662.001672.00247400413580400
2016-11-141679.001679.001655.001672.00198900332336900
2016-11-111687.001687.001636.001643.00378100624859900
2016-11-101683.001683.001642.001665.00315400524109300
2016-11-091667.001667.001559.001574.00292600470446300
2016-11-081656.001673.001645.001661.00318900529132800
2016-11-071631.001649.001598.001637.00336400547759200
2016-11-041641.001655.001619.001649.00398700653774000
2016-11-021693.001709.001658.001679.00577700969672700
2016-11-011640.001664.001632.001664.00251200415552800
2016-10-311658.001679.001651.001653.00380200630409800
2016-10-281681.001693.001664.001671.0013216002213635100
2016-10-271690.001710.001669.001674.00281000473044400
2016-10-261684.001696.001671.001694.00274200462599700
2016-10-251686.001708.001675.001690.00284700481814900
2016-10-241662.001670.001642.001670.00207100343958000
2016-10-211666.001669.001649.001662.00259000430516800
2016-10-201626.001667.001625.001667.00323400535094100
2016-10-191615.001633.001593.001621.00379000613351400
2016-10-181624.001639.001615.001628.00275400447685400
2016-10-171616.001629.001606.001622.00158100256469600
2016-10-141598.001623.001588.001612.00324500522457300
2016-10-131617.001627.001583.001595.00365500584741100
2016-10-121573.001626.001573.001602.00382700615299200
2016-10-111614.001624.001597.001608.00233200375386400
2016-10-071604.001611.001588.001611.00134700215979800
2016-10-061615.001628.001585.001609.00284000456542800
2016-10-051620.001627.001595.001620.00232500375591100
2016-10-041608.001615.001597.001615.00186400299858100
2016-10-031601.001607.001585.001588.00173200276120300
2016-09-301569.001598.001551.001571.00206000324741200
2016-09-291609.001619.001596.001609.00238800384543100
2016-09-281576.001590.001555.001585.00226500357553600
2016-09-271573.001593.001536.001590.00298500468596900
2016-09-261603.001614.001581.001582.00192700306231100
2016-09-231572.001608.001556.001594.00355600565604600
2016-09-211469.001564.001466.001560.00313300479209300
2016-09-201450.001490.001436.001468.00251900370132300
2016-09-161450.001473.001450.001464.00266100389528500
2016-09-151436.001451.001430.001441.00243300350607900
2016-09-141441.001457.001431.001441.00225600326044000
2016-09-131474.001479.001457.001465.00181600266298800

   ※ 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