[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 
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
2016-09-121449.001463.001447.001460.00129000187898500
2016-09-091481.001493.001471.001477.00204700302812000
2016-09-081498.001502.001475.001492.00203800303478400
2016-09-071485.001486.001461.001484.00300000442118700
2016-09-061495.001508.001486.001508.00144700217076300
2016-09-051500.001506.001495.001499.00193500290436100
2016-09-021455.001485.001455.001479.00171900253550700
2016-09-011425.001449.001421.001446.00330700476393200
2016-08-311415.001423.001401.001421.00220900312543400
2016-08-301401.001406.001390.001403.00197000275905500
2016-08-291411.001412.001380.001390.00397400555385900
2016-08-261430.001442.001382.001394.00694500972501400
2016-08-251486.001498.001478.001490.00116400173287100
2016-08-241480.001485.001470.001479.00150400222456900
2016-08-231475.001482.001458.001462.00247800363424900
2016-08-221476.001493.001465.001490.00129500192393200
2016-08-191469.001474.001458.001471.00153100224512500
2016-08-181469.001484.001464.001466.00171200251789000
2016-08-171452.001489.001452.001484.00224000330333200
2016-08-161489.001489.001462.001468.00215700317780100
2016-08-151471.001506.001471.001482.00237700353496300
2016-08-121482.001482.001460.001469.00113900167241800
2016-08-101488.001492.001444.001454.00225000327808800
2016-08-091431.001499.001431.001498.00265200391797900
2016-08-081437.001455.001404.001442.00460700658284500
2016-08-051519.001529.001436.001437.00430600630957300
2016-08-041474.001497.001450.001495.00388600578295800
2016-08-031444.001473.001417.001445.00302300440061700
2016-08-021450.001491.001450.001472.00327700483716700
2016-08-011450.001487.001446.001476.00342500504033500
2016-07-291450.001474.001436.001468.00557900811859200
2016-07-281462.001467.001438.001438.00165800239614600
2016-07-271482.001497.001456.001479.00334600494773900
2016-07-261480.001480.001459.001468.00192500282922800
2016-07-251485.001499.001472.001480.00316800469594200
2016-07-221441.001477.001440.001472.00207800304700000
2016-07-211475.001475.001452.001466.00171200250440400
2016-07-201463.001463.001430.001454.00214800310433300
2016-07-191463.001477.001442.001474.00214600314080400
2016-07-151473.001481.001419.001427.00270800389236100
2016-07-141441.001481.001437.001468.00308400451869600
2016-07-131450.001452.001422.001425.00237600341985800
2016-07-121414.001434.001405.001412.00287400407268400
2016-07-111361.001383.001348.001372.00268800368744200
2016-07-081350.001361.001318.001318.00222900296921700
2016-07-071346.001363.001329.001337.00421200565990100
2016-07-061383.001383.001347.001376.00326800445879900
2016-07-051400.001437.001400.001419.00578100820534000
2016-07-041355.001378.001345.001376.00134300183843800
2016-07-011373.001379.001360.001365.00236700323485400
2016-06-301414.001419.001374.001374.00183600255033900
2016-06-291362.001400.001362.001387.00286700397640900
2016-06-281312.001360.001295.001345.00234800313904100
2016-06-271312.001329.001305.001324.00217700287245000
2016-06-241395.001404.001265.001281.00467400617297000
2016-06-231391.001402.001385.001393.00195200272489800
2016-06-221389.001398.001371.001389.00192100266028700
2016-06-211380.001399.001362.001398.00285500395473500
2016-06-201384.001407.001382.001384.00172200239659900
2016-06-171373.001389.001356.001363.00320400438817000
2016-06-161391.001404.001355.001357.00321200440459100
2016-06-151398.001415.001388.001400.00355100498379500
2016-06-141413.001422.001393.001399.00322300452388200
2016-06-131440.001440.001406.001410.00300400425133800
2016-06-101487.001487.001453.001462.00316500465776700
2016-06-091496.001496.001476.001486.00283900421591300
2016-06-081512.001518.001473.001498.00294900439029400
2016-06-071516.001518.001492.001511.00344100518215200
2016-06-061505.001528.001495.001527.00228900347519100
2016-06-031528.001544.001517.001530.00176100268995700
2016-06-021538.001549.001519.001522.00266700407237700
2016-06-011579.001583.001554.001559.00199600312526000
2016-05-311560.001580.001551.001580.00190200298551900
2016-05-301562.001571.001556.001566.00232600363647200
2016-05-271543.001548.001528.001537.00210000322648800
2016-05-261563.001568.001528.001532.00259800400703700
2016-05-251600.001601.001536.001540.00605500939709500
2016-05-241577.001590.001560.001568.00418500658196700
2016-05-231590.001597.001564.001579.00411300649039900
2016-05-201555.001611.001554.001599.008733001394690900
2016-05-191542.001560.001535.001553.00454800705603900
2016-05-181530.001548.001512.001527.00332100507389300
2016-05-171508.001542.001497.001530.00410800627919000
2016-05-161496.001523.001490.001495.00341100513114600
2016-05-131453.001514.001451.001502.007642001135289300
2016-05-121457.001477.001421.001441.009811001413095300
2016-05-111583.001626.001579.001580.007606001217468600
2016-05-101518.001540.001507.001534.00417600638834300
2016-05-091499.001515.001492.001510.00273500412418200
2016-05-061485.001505.001463.001475.00279600412841000
2016-05-021481.001493.001470.001482.00384300569089400
2016-04-281596.001599.001520.001529.00460900713165100
2016-04-271613.001613.001563.001574.00623600983627900
2016-04-261637.001648.001596.001608.00412900664661400
2016-04-251651.001660.001620.001639.00387500634263500
2016-04-221638.001651.001625.001650.00291100477900800
2016-04-211665.001670.001640.001651.00280200462534900
2016-04-201655.001670.001634.001638.00285600470297700
2016-04-191634.001641.001612.001638.00231800378194700
2016-04-181592.001620.001592.001599.00220200352986800
2016-04-151644.001664.001639.001661.00232200384317900
2016-04-141661.001671.001621.001665.00300000495648700
2016-04-131605.001640.001590.001633.00249000404716500
2016-04-121606.001619.001587.001605.00282600453869100
2016-04-111616.001624.001585.001605.00207400332240400
2016-04-081577.001646.001559.001624.00375700605343600
2016-04-071590.001619.001585.001611.00247300397181800
2016-04-061599.001606.001555.001592.00426700676284500
2016-04-051649.001653.001582.001587.00306400491808400
2016-04-041652.001684.001642.001664.00384300638448900
2016-04-011754.001754.001660.001666.00419900707472300
2016-03-311795.001805.001740.001744.00241000423431200
2016-03-301808.001824.001791.001796.00288400520624200
2016-03-291785.001816.001779.001808.00233000420498100
2016-03-281763.001797.001754.001797.00337700601242200
2016-03-251769.001770.001746.001748.00253700445347300
2016-03-241769.001792.001758.001775.00343400610481200
2016-03-231794.001798.001766.001770.00254300451967100
2016-03-221758.001795.001758.001795.00333800595092600
2016-03-181756.001776.001729.001754.00267400467126000
2016-03-171804.001809.001754.001773.00279700497051800
2016-03-161771.001808.001769.001793.00240400430848600
2016-03-151816.001826.001792.001801.00214100386534600
2016-03-141807.001833.001790.001819.00243100440902000
2016-03-111772.001807.001765.001791.00362900646955200
2016-03-101801.001819.001793.001808.00210500380436100
2016-03-091768.001784.001756.001776.00211700375110200
2016-03-081792.001805.001751.001790.00261600466013900
2016-03-071821.001821.001783.001799.00319200573088400
2016-03-041817.001837.001774.001830.00462000835908700
2016-03-031861.001866.001814.001835.00298500548094000
2016-03-021860.001874.001828.001864.00228100423569000
2016-03-011809.001824.001788.001807.00253900458450300
2016-02-291848.001862.001798.001803.00382100695029700
2016-02-261850.001890.001819.001828.00445700820647300
2016-02-251800.001828.001790.001819.00319200578067300
2016-02-241770.001808.001762.001792.00316000565373600
2016-02-231795.001813.001756.001772.00314500558928300
2016-02-221742.001775.001738.001762.00354000623325000
2016-02-191709.001748.001704.001739.00308600533589500
2016-02-181756.001762.001729.001736.00271200473254800
2016-02-171713.001750.001673.001701.00385600657168800
2016-02-161711.001744.001696.001706.00339400583687200
2016-02-151672.001733.001647.001725.00514100869973900
2016-02-121668.001689.001563.001592.0010278001655808100
2016-02-101835.001835.001728.001739.008042001414569300
2016-02-091901.001943.001836.001849.008438001580589000
2016-02-081941.002009.001919.002002.008595001696908300
2016-02-051935.001967.001882.001955.0012669002444867400
2016-02-041788.001823.001774.001790.00274800492865400
2016-02-031820.001851.001786.001806.00231500418498300
2016-02-021823.001888.001812.001867.00330800615453500
2016-02-011802.001865.001795.001854.00400900740692600
2016-01-291774.001813.001747.001811.00351500628993000
2016-01-281754.001772.001738.001757.00311100545785100
2016-01-271742.001766.001729.001758.00320700560575700
2016-01-261691.001716.001676.001687.00210300356652200
2016-01-251717.001720.001687.001711.00495800845182000
2016-01-221600.001680.001584.001677.007761001270771400
2016-01-211669.001718.001637.001637.00340500571848500
2016-01-201730.001736.001676.001677.00348400592004300
2016-01-191742.001761.001728.001747.00243000423618300
2016-01-181733.001749.001704.001742.00313200541645500
2016-01-151789.001806.001766.001773.00282900503213100
2016-01-141726.001773.001716.001768.00382500667707300
2016-01-131753.001784.001721.001780.00420400741961100
2016-01-121767.001799.001742.001749.00386000680050500
2016-01-081815.001825.001790.001803.00200300362104300
2016-01-071856.001871.001823.001830.00195900359624500
2016-01-061882.001899.001848.001864.00157000293219100
2016-01-051882.001904.001852.001886.00170400320577600
2016-01-041891.001953.001890.001898.00233800446479200
2015-12-301918.001935.001901.001930.00146000280747700
2015-12-291891.001910.001858.001909.00169700321938900
2015-12-281895.001907.001878.001897.0088600167623200
2015-12-251920.001929.001878.001891.00126200239483800
2015-12-241939.001939.001899.001906.00224100429275400
2015-12-221912.001935.001903.001923.00156300300248500
2015-12-211905.001935.001861.001904.00297200563813600
2015-12-181944.001990.001920.001934.00354500691355500
2015-12-171903.001937.001891.001920.00318000610577300
2015-12-161848.001850.001822.001845.00302300556227900
2015-12-151888.001895.001836.001836.00227700423818700
2015-12-141851.001881.001849.001880.00200900375684700
2015-12-111876.001911.001872.001907.006481001225088900
2015-12-101906.001937.001900.001916.00259100496392900
2015-12-091922.001931.001897.001917.00272600522455000
2015-12-081929.001942.001901.001923.00260600500309400
2015-12-071873.001921.001873.001911.00192300367495400
2015-12-041865.001894.001854.001869.00314500588874800
2015-12-031896.001911.001887.001905.00174100330907600
2015-12-021899.001915.001881.001900.00215200409437300
2015-12-011858.001912.001858.001899.00305200578431900

   ※ 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