[9411 東証1部] テレビ東京 日足 時系列データ

[9411 東証1部] テレビ東京 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-271497.001566.001470.001566.00880013311900
2010-09-241480.001525.001480.001496.00880013162800
2010-09-221534.001536.001507.001507.00740011262600
2010-09-211550.001551.001532.001534.00900013851300
2010-09-171566.001566.001540.001548.0041006342600
2010-09-161578.001579.001531.001567.00650010066000
2010-09-151550.001583.001541.001583.00770012058800
2010-09-141575.001589.001554.001563.00640010056600
2010-09-131591.001597.001575.001575.0052008275300
2010-09-101609.001620.001590.001591.002470039731100
2010-09-091594.001598.001577.001589.00710011310400
2010-09-081576.001591.001530.001566.001340021007500
2010-09-071595.001595.001555.001576.00710011226900
2010-09-061575.001595.001555.001595.001580024916000
2010-09-031545.001560.001545.001553.0063009771600
2010-09-021566.001566.001517.001527.001900028998900
2010-09-011551.001551.001517.001540.001440021952800
2010-08-311590.001594.001537.001555.002170034311700
2010-08-301562.001562.001516.001550.001650025476700
2010-08-271457.001493.001452.001492.00680010019600
2010-08-261471.001471.001450.001459.0063009175000
2010-08-251460.001485.001456.001471.00730010717400
2010-08-241501.001502.001470.001482.001710025406900
2010-08-231523.001523.001504.001504.00830012554900
2010-08-201535.001535.001520.001523.00790012040800
2010-08-191538.001542.001532.001536.0050007693500
2010-08-181531.001539.001521.001532.00740011311300
2010-08-171517.001530.001516.001530.0051007758600
2010-08-161530.001531.001516.001519.00690010525900
2010-08-131555.001558.001536.001542.001100016958200
2010-08-121578.001578.001540.001555.001260019651400
2010-08-111620.001620.001583.001583.001790028600700
2010-08-101634.001641.001624.001626.00990016112500
2010-08-091641.001642.001635.001635.0047007695700
2010-08-061642.001652.001635.001635.00730011969100
2010-08-051654.001658.001647.001654.0052008605900
2010-08-041646.001667.001635.001635.001040017105100
2010-08-031654.001679.001648.001648.001420023583200
2010-08-021694.001694.001651.001651.00920015470100
2010-07-301660.001667.001643.001654.001300021512800
2010-07-291692.001696.001671.001672.00680011421500
2010-07-281730.001730.001667.001692.001240021204900
2010-07-271642.001658.001633.001650.00680011192500
2010-07-261632.001640.001630.001637.00680011120700
2010-07-231623.001659.001623.001633.00900014757200
2010-07-221636.001650.001623.001623.001480024194000
2010-07-211656.001657.001631.001640.00710011681800
2010-07-201655.001660.001645.001647.00820013544500
2010-07-161653.001659.001649.001655.001350022320300
2010-07-151667.001684.001653.001657.00780012961800
2010-07-141661.001677.001658.001677.0053008853300
2010-07-131656.001661.001651.001651.001260020850700
2010-07-121668.001669.001656.001656.00820013627200
2010-07-091683.001683.001668.001668.001040017400300
2010-07-081668.001672.001651.001667.001180019666400
2010-07-071677.001677.001640.001654.001280021139400
2010-07-061676.001698.001665.001683.0059009889000
2010-07-051667.001700.001667.001676.0025004197600
2010-07-021640.001697.001640.001667.00870014483500
2010-07-011690.001690.001647.001653.001930032103200
2010-06-301735.001735.001685.001717.001690028856000
2010-06-291736.001760.001728.001731.001810031373600
2010-06-281800.001800.001738.001738.00910016080900
2010-06-251750.001761.001739.001741.001470025694600
2010-06-241767.001767.001752.001755.0052009167700
2010-06-231767.001767.001751.001751.00760013340800
2010-06-221777.001777.001765.001767.001050018572800
2010-06-211758.001775.001758.001768.00630011138600
2010-06-181750.001757.001748.001754.001080018915600
2010-06-171760.001774.001753.001753.00670011793200
2010-06-161765.001767.001751.001767.001130019857200
2010-06-151795.001795.001751.001752.001540027113700
2010-06-141790.001799.001776.001776.00860015328600
2010-06-111844.001844.001784.001785.002730050017500
2010-06-101755.001764.001750.001764.001390024366700
2010-06-091775.001780.001754.001757.00860015181000
2010-06-081770.001796.001769.001777.002160038445100
2010-06-071798.001807.001776.001777.001330023763500
2010-06-041829.001837.001814.001816.00940017133100
2010-06-031829.001844.001826.001826.00990018130500
2010-06-021840.001849.001825.001826.00630011550600
2010-06-011862.001879.001843.001843.00810015090900
2010-05-311835.001865.001816.001862.001870034439200
2010-05-281835.001835.001799.001811.001730031345000
2010-05-271797.001800.001781.001795.001310023486400
2010-05-261790.001808.001778.001801.001800032265400
2010-05-251791.001804.001784.001795.001810032475200
2010-05-241800.001813.001791.001796.002270040882500
2010-05-211809.001810.001786.001797.003020054306700
2010-05-201875.001877.001830.001849.001690031247900
2010-05-191854.001879.001843.001874.001970036649900
2010-05-181918.001930.001881.001892.001830034834900
2010-05-171924.001960.001900.001918.003060059054200
2010-05-141989.001998.001971.001974.001130022425100
2010-05-131984.002004.001966.001983.001650032757700
2010-05-121990.001990.001967.001972.001790035420500
2010-05-111997.002001.001952.001957.004740093528000
2010-05-101878.001921.001871.001917.002440046327700
2010-05-071914.001920.001856.001905.0057300109066800
2010-05-062018.002027.001980.001994.003310066515400
2010-04-302016.002046.002016.002040.0060900123719100
2010-04-282003.002015.001976.002011.004680093533300
2010-04-272000.002011.001970.002002.004350086683900
2010-04-262004.002021.001999.002000.0062800126119300
2010-04-231952.001993.001938.001992.0066400130809400
2010-04-221941.001952.001934.001951.004390085281700
2010-04-211895.001935.001895.001935.0074900143397600
2010-04-201894.001898.001891.001894.002050038855600
2010-04-191895.001895.001885.001894.002700051105700
2010-04-161893.001896.001884.001892.003310062587100
2010-04-151891.001891.001882.001891.003000056625000
2010-04-141884.001888.001880.001888.002920055077200
2010-04-131871.001883.001871.001879.003740070279200
2010-04-121870.001879.001867.001876.002460046115000
2010-04-091872.001875.001860.001869.001650030810800
2010-04-081862.001876.001860.001872.002590048443900
2010-04-071860.001876.001856.001873.002520047145700
2010-04-061860.001860.001846.001852.003100057457200
2010-04-051854.001859.001848.001855.001750032418400
2010-04-021871.001871.001848.001853.002880053448200
2010-04-011855.001872.001851.001872.003540066038300
2010-03-311865.001870.001855.001855.002520046983400
2010-03-301860.001869.001850.001869.003470064513100
2010-03-291867.001868.001852.001857.002350043732200
2010-03-261860.001865.001849.001865.002720050546400
2010-03-251861.001864.001845.001847.003210059535500
2010-03-241845.001863.001845.001863.001920035629700
2010-03-231845.001853.001843.001844.001070019773100
2010-03-191848.001850.001839.001846.001290023795300
2010-03-181863.001864.001845.001848.002250041654300
2010-03-171874.001874.001847.001863.003750069692300
2010-03-161866.001877.001863.001865.00820015321900
2010-03-151877.001888.001870.001870.00870016348600
2010-03-121861.001889.001861.001876.001770033111200
2010-03-111880.001885.001863.001880.001000018728500
2010-03-101870.001872.001859.001859.00550010244700
2010-03-091880.001889.001870.001870.00760014297900
2010-03-081884.001891.001881.001883.001560029423200
2010-03-051870.001884.001862.001877.001410026392000
2010-03-041852.001871.001852.001861.00960017825700
2010-03-031889.001890.001862.001888.001080020363800
2010-03-021854.001888.001846.001888.00860016087200
2010-03-011901.001901.001874.001877.001070020264500
2010-02-261832.001872.001829.001872.001310024302900
2010-02-251836.001860.001836.001850.00920016994200
2010-02-241850.001868.001820.001844.001530028235700
2010-02-231878.001879.001845.001854.00950017628200
2010-02-221854.001871.001831.001860.001280023739700
2010-02-191842.001850.001824.001827.001370025127100
2010-02-181845.001855.001830.001842.00790014567200
2010-02-171845.001845.001822.001837.00650011921300
2010-02-161828.001838.001826.001828.0031005672600
2010-02-151831.001831.001825.001829.001090019932200
2010-02-121820.001829.001810.001822.001410025664200
2010-02-101850.001850.001826.001828.001330024431200
2010-02-091872.001872.001855.001855.001120020826600
2010-02-081887.001887.001853.001872.002220041620400
2010-02-051890.001901.001850.001856.003610067566500
2010-02-041880.001898.001875.001891.00750014121300
2010-02-031898.001906.001891.001891.00930017664500
2010-02-021895.001899.001865.001899.001150021691600
2010-02-011905.001906.001860.001876.001670031366400
2010-01-291894.001899.001874.001879.001400026380000
2010-01-281880.001895.001855.001894.002460046177000
2010-01-271894.001896.001851.001851.001710032105100
2010-01-261903.001905.001871.001872.002540048040300
2010-01-251867.001890.001850.001876.001430026813800
2010-01-221904.001905.001864.001877.002760051907800
2010-01-211875.001904.001864.001904.004580086591900
2010-01-201860.001870.001850.001864.001740032354800
2010-01-191844.001861.001844.001849.001540028542600
2010-01-181847.001870.001841.001843.003500064886700
2010-01-151840.001848.001836.001847.002860052644000
2010-01-141850.001850.001833.001837.001680030880400
2010-01-131844.001857.001818.001822.004230077802400
2010-01-121821.001833.001815.001833.002980054351700
2010-01-081806.001817.001796.001817.003470062868600
2010-01-071798.001806.001788.001793.001530027495200
2010-01-061804.001804.001788.001793.003300059136800
2010-01-051813.001814.001793.001793.002250040535600
2010-01-041820.001820.001795.001813.002470044584000
2009-12-301800.001800.001783.001798.002310041445500
2009-12-291810.001810.001787.001797.002790050070600
2009-12-281835.001835.001806.001806.002230040542100
2009-12-251791.001809.001783.001805.004710084826600
2009-12-241800.001806.001793.001794.002350042233000
2009-12-221800.001810.001791.001798.003010054199100
2009-12-211790.001798.001778.001792.002560045843100
2009-12-181792.001804.001781.001793.004020072143400
2009-12-171825.001825.001796.001799.002840051256500
2009-12-161800.001860.001798.001808.003790068722700
2009-12-151826.001828.001789.001797.004170075283000
2009-12-141829.001850.001801.001813.002920053102600
2009-12-111900.001900.001824.001833.004370081551900
2009-12-101833.001845.001815.001816.002070037853200
2009-12-091835.001865.001830.001832.003260060148500
2009-12-081856.001856.001825.001840.004320079604900
2009-12-071868.001875.001808.001826.00133800245503600
2009-12-041950.001951.001867.001867.0070900134436700
2009-12-031949.001965.001897.001950.003490067788500
2009-12-021946.001979.001919.001919.002820054800000
2009-12-011921.001975.001921.001946.001830035633500
2009-11-301970.001970.001883.001940.004000076948900
2009-11-271900.001906.001854.001854.001820034194700
2009-11-261839.001908.001825.001882.001460027383000
2009-11-251839.001863.001839.001846.00920017001800
2009-11-241866.001879.001845.001857.003200059567300
2009-11-201825.001900.001821.001900.001750032752800
2009-11-191870.001870.001827.001849.001640030324000
2009-11-181881.001889.001876.001876.002700050830600
2009-11-171902.001905.001881.001885.001870035346100
2009-11-161946.001947.001900.001901.002000038171600
2009-11-131930.001960.001920.001944.002630050970600
2009-11-121950.001970.001927.001949.003360065328700
2009-11-112080.002095.001965.001980.004090083136900
2009-11-102155.002160.002090.002100.003210068157500
2009-11-092220.002220.002170.002170.00840018363000
2009-11-062215.002225.002195.002215.001190026305500
2009-11-052230.002245.002205.002215.001550034424500
2009-11-042260.002300.002210.002270.003170071399000
2009-11-022280.002285.002255.002270.001350030675000
2009-10-302275.002300.002270.002275.00780017807000
2009-10-292280.002295.002270.002275.001940044250500
2009-10-282350.002350.002285.002300.001280029663000
2009-10-272340.002340.002280.002310.001960045350500
2009-10-262300.002335.002300.002330.001170027102000
2009-10-232335.002360.002300.002305.001950045271500
2009-10-222390.002390.002325.002335.001430033497000
2009-10-212355.002380.002335.002375.001820042930000
2009-10-202375.002380.002360.002365.00650015387000
2009-10-192420.002420.002345.002380.001670039724000
2009-10-162410.002420.002375.002385.00900021501000
2009-10-152400.002405.002395.002395.00580013912000
2009-10-142400.002405.002370.002385.001230029352000
2009-10-132415.002435.002395.002395.001100026537500
2009-10-092410.002420.002400.002405.001310031519500
2009-10-082420.002440.002410.002425.001590038595500
2009-10-072395.002430.002390.002430.00900021716500
2009-10-062400.002400.002370.002390.001950046410000
2009-10-052405.002420.002370.002395.002080049652500
2009-10-022505.002505.002440.002445.001980048781000
2009-10-012580.002580.002520.002540.002120053697500
2009-09-302600.002600.002555.002580.002110054415500
2009-09-292600.002620.002590.002600.001550040284500
2009-09-282650.002650.002600.002610.001360035627500
2009-09-252615.002625.002595.002610.001380036026000
2009-09-242635.002665.002625.002665.001710045035000
2009-09-182605.002620.002595.002595.001620042156500
2009-09-172625.002635.002610.002620.001090028516500
2009-09-162615.002620.002610.002610.00830021709000

   ※ 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