[9602 東証1部] 東宝 日足 時系列データ

[9602 東証1部] 東宝 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-263260.003275.003250.003270.00300800981505000
2017-05-253255.003285.003250.003275.004703001538317000
2017-05-243260.003260.003230.003245.003732001210017000
2017-05-233235.003245.003220.003240.00240800779237000
2017-05-223235.003240.003215.003230.003543001142099000
2017-05-193265.003265.003220.003235.004160001345408000
2017-05-183210.003265.003210.003265.005770001872435500
2017-05-173230.003240.003215.003230.003254001049683000
2017-05-163245.003265.003230.003255.003529001146029000
2017-05-153230.003250.003225.003250.003519001139734500
2017-05-123245.003255.003225.003245.003907001266114000
2017-05-113280.003280.003235.003250.00285300927283000
2017-05-103265.003275.003245.003270.003358001095467500
2017-05-093265.003270.003245.003260.00293500956209500
2017-05-083210.003265.003200.003260.005001001623465500
2017-05-023170.003215.003165.003205.003745001198213000
2017-05-013185.003185.003145.003170.003281001038808000
2017-04-283210.003210.003185.003195.003335001065909000
2017-04-273195.003230.003195.003215.003787001216186000
2017-04-263220.003225.003200.003220.003801001221385000
2017-04-253225.003235.003210.003220.003919001262979000
2017-04-243230.003250.003215.003240.004686001515488500
2017-04-213220.003225.003180.003205.007132002283719500
2017-04-203220.003230.003190.003205.006717002156800500
2017-04-193160.003240.003145.003220.009369003009757500
2017-04-183210.003215.003155.003160.008576002735495500
2017-04-173105.003210.003100.003200.0011547003658982500
2017-04-143070.003070.003020.003030.005275001607055000
2017-04-133060.003065.003040.003050.004345001325358000
2017-04-123060.003115.003050.003070.007832002412780000
2017-04-113030.003085.003030.003080.005285001623186000
2017-04-103045.003070.003035.003045.004053001235696000
2017-04-072992.003040.002992.003020.007529002275600800
2017-04-063010.003020.002973.002979.004554001362576800
2017-04-053025.003055.003010.003020.005582001689290000
2017-04-042996.003030.002984.003020.004736001427497500
2017-04-032983.003020.002973.003000.004893001468390700
2017-03-313000.003005.002951.002951.005146001530852900
2017-03-303015.003030.002974.002981.004320001294095200
2017-03-293030.003040.003005.003020.004444001341962500
2017-03-283000.003010.002981.003010.004578001373838200
2017-03-272995.003005.002965.002978.004302001282334500
2017-03-242993.003015.002980.003015.005309001593838600
2017-03-232998.003005.002972.002981.007341002191131200
2017-03-223060.003065.003010.003015.006906002092497500
2017-03-213060.003100.003050.003085.003834001181820000
2017-03-173075.003090.003050.003070.006366001953118000
2017-03-163100.003120.003080.003095.006164001909033000
2017-03-153140.003155.003130.003155.00266300837900500
2017-03-143165.003170.003145.003150.00297900939082000
2017-03-133175.003195.003170.003180.00313400997228000
2017-03-103195.003200.003170.003190.005898001880237000
2017-03-093180.003185.003145.003165.003259001029143000
2017-03-083170.003170.003140.003160.00254700803544500
2017-03-073160.003180.003155.003170.00308900978727000
2017-03-063175.003180.003150.003165.003305001044071000
2017-03-033215.003215.003180.003185.003864001232682500
2017-03-023225.003225.003190.003210.005295001698891500
2017-03-013200.003210.003175.003200.004382001400231500
2017-02-283175.003220.003175.003180.005730001830675500
2017-02-273160.003190.003150.003180.004612001463563500
2017-02-243180.003195.003155.003175.007859002498684000
2017-02-233260.003280.003205.003220.0020776006744460000
2017-02-223320.003320.003255.003290.0010995003623147500
2017-02-213285.003315.003265.003310.006794002239540500
2017-02-203215.003265.003215.003260.007441002408236500
2017-02-173190.003230.003175.003225.006422002061262500
2017-02-163205.003220.003185.003200.005563001780506000
2017-02-153205.003225.003190.003210.005456001749985500
2017-02-143225.003230.003175.003180.004518001445784500
2017-02-133250.003250.003215.003220.005348001724700500
2017-02-103240.003250.003220.003230.004896001581269500
2017-02-093195.003210.003180.003200.003930001255934000
2017-02-083180.003215.003175.003210.003977001272180000
2017-02-073165.003195.003160.003180.003862001227278000
2017-02-063195.003200.003160.003180.003973001262026000
2017-02-033195.003200.003160.003175.004984001585402500
2017-02-023265.003265.003190.003200.003689001186238000
2017-02-013230.003255.003215.003250.003094001001832000
2017-01-313235.003275.003235.003255.005354001743575500
2017-01-303290.003290.003255.003275.00303900994063500
2017-01-273260.003290.003250.003270.004395001439282000
2017-01-263275.003275.003235.003250.006738002193293500
2017-01-253285.003295.003235.003255.005098001659494500
2017-01-243260.003280.003240.003260.005788001889169000
2017-01-233225.003285.003190.003260.005826001894087500
2017-01-203255.003255.003220.003245.005772001871752000
2017-01-193220.003280.003220.003265.006153002002822000
2017-01-183135.003210.003135.003195.007855002498365000
2017-01-173245.003245.003130.003140.008875002809632000
2017-01-163245.003250.003200.003215.003599001158917500
2017-01-133195.003250.003190.003220.004384001411189500
2017-01-123320.003320.003205.003205.008485002743914000
2017-01-113290.003350.003290.003325.004370001454125000
2017-01-103375.003380.003295.003300.006964002312393000
2017-01-063335.003385.003320.003375.005057001702889000
2017-01-053305.003350.003300.003340.004981001661001000
2017-01-043305.003335.003295.003315.004977001651926000
2016-12-303290.003320.003265.003305.003061001010267000
2016-12-293335.003340.003285.003305.003932001300048500
2016-12-283320.003360.003305.003335.003956001321099500
2016-12-273320.003330.003305.003310.003956001311803000
2016-12-263300.003325.003285.003305.003759001243956500
2016-12-223270.003285.003250.003280.004256001394259500
2016-12-213250.003280.003225.003260.004622001505161000
2016-12-203210.003275.003210.003270.003967001290545500
2016-12-193245.003250.003200.003245.004936001593770500
2016-12-163255.003255.003210.003240.006306002041297000
2016-12-153225.003245.003205.003225.006006001936411000
2016-12-143305.003305.003240.003245.004832001576787000
2016-12-133240.003290.003230.003280.006111001994683000
2016-12-123250.003265.003235.003250.006683002171068000
2016-12-093225.003270.003220.003270.006344002060254000
2016-12-083280.003280.003240.003275.005350001744118500
2016-12-073260.003260.003230.003245.005935001925615000
2016-12-063345.003345.003245.003250.008497002782302000
2016-12-053330.003335.003290.003315.0011061003664476500
2016-12-023280.003320.003255.003315.008598002830049500
2016-12-013305.003330.003280.003290.008017002647258500
2016-11-303250.003285.003210.003285.005538001807371500
2016-11-293255.003270.003230.003240.004605001494359500
2016-11-283250.003260.003205.003255.005221001690591000
2016-11-253260.003270.003235.003265.006438002095343000
2016-11-243250.003250.003225.003240.004572001481192000
2016-11-223235.003240.003210.003230.004591001480250000
2016-11-213200.003230.003185.003230.005991001927392000
2016-11-183200.003210.003185.003200.006467002068641000
2016-11-173115.003195.003115.003185.008839002802296000
2016-11-163080.003130.003070.003125.004897001523575000
2016-11-153090.003100.003060.003090.004274001318414500
2016-11-143075.003095.003055.003085.00323600997450000
2016-11-113100.003100.003040.003045.005859001796576000
2016-11-103075.003090.003045.003080.008067002477291500
2016-11-093065.003095.002902.002952.0012523003745787100
2016-11-083080.003080.003040.003065.004064001242838000
2016-11-073085.003090.003060.003075.003936001210929500
2016-11-043075.003080.003025.003050.004594001400418000
2016-11-023115.003140.003080.003095.005944001841092500
2016-11-013155.003160.003110.003145.007746002425203000
2016-10-313135.003165.003120.003155.004997001572666500
2016-10-283170.003180.003130.003160.0013397004226908000
2016-10-273170.003190.003150.003170.005251001663828000
2016-10-263155.003185.003125.003175.005374001699797500
2016-10-253130.003160.003125.003160.006167001942321000
2016-10-243155.003180.003110.003120.007836002458151500
2016-10-213190.003230.003180.003205.008687002781539000
2016-10-203215.003225.003180.003220.0011029003538805500
2016-10-193125.003220.003100.003210.0015519004922177500
2016-10-183245.003245.003050.003085.0031057009673990500
2016-10-173200.003205.003135.003175.008155002583647500
2016-10-143190.003205.003175.003200.004855001548600500
2016-10-133195.003220.003185.003205.005256001683124000
2016-10-123170.003210.003155.003185.004534001445841000
2016-10-113215.003230.003185.003200.004913001573364000
2016-10-073220.003230.003165.003210.005071001621372500
2016-10-063245.003245.003205.003230.005998001934511500
2016-10-053255.003260.003220.003230.006984002259673000
2016-10-043335.003335.003210.003255.0010189003318443000
2016-10-033370.003385.003305.003335.006547002180595500
2016-09-303295.003375.003280.003340.008952002990599500
2016-09-293315.003340.003290.003325.006279002084673000
2016-09-283230.003410.003225.003325.0013468004489998000
2016-09-273310.003390.003295.003390.006238002089609500
2016-09-263400.003430.003325.003340.007530002536057500
2016-09-233335.003390.003320.003380.005670001908990500
2016-09-213290.003360.003270.003355.006771002248125000
2016-09-203265.003340.003235.003320.007812002583218000
2016-09-163235.003265.003190.003250.006200002006104000
2016-09-153155.003250.003145.003235.009801003137605000
2016-09-143115.003155.003115.003140.004669001466269000
2016-09-133140.003155.003120.003130.003985001251159000
2016-09-123070.003145.003050.003135.004410001374871500
2016-09-093140.003140.003095.003120.005021001569230500
2016-09-083135.003160.003120.003150.004810001511535000
2016-09-073140.003185.003130.003145.008450002669997000
2016-09-063110.003145.003110.003135.004406001379802000
2016-09-053100.003115.003070.003100.004334001340553500
2016-09-023040.003075.003030.003065.004024001229575000
2016-09-013025.003050.002985.003045.006324001911664000
2016-08-312859.003015.002845.003015.0010122002989820400
2016-08-302858.002860.002824.002838.004001001135502700
2016-08-292890.002902.002850.002858.008044002314124100
2016-08-262867.002881.002851.002857.0019831005678039300
2016-08-252884.002897.002865.002886.006924001994355600
2016-08-242888.002888.002858.002880.005129001476855900
2016-08-232853.002900.002846.002885.005792001663293000
2016-08-222861.002874.002832.002868.004305001230207400
2016-08-192923.002927.002840.002857.004897001406373200
2016-08-182951.002970.002916.002916.003856001131672000
2016-08-172956.002968.002928.002951.00332400980010100
2016-08-162986.002997.002945.002954.004657001383201800
2016-08-153050.003050.002986.002991.00250100751642200
2016-08-123080.003100.003050.003055.003643001119262000
2016-08-102993.003060.002986.003055.004816001462643900
2016-08-092978.002986.002944.002985.00224300666897900
2016-08-083000.003020.002930.002957.00280600831025600
2016-08-052907.002971.002907.002951.006929002045048700
2016-08-042920.002940.002878.002907.003825001111786300
2016-08-032930.002942.002905.002912.003727001088848600
2016-08-022971.003010.002964.002974.00292800874272700
2016-08-012991.002996.002954.002991.00284700848912700
2016-07-292987.003025.002923.003005.006792002022688700
2016-07-283040.003040.002984.002997.004096001229121100
2016-07-273090.003120.003055.003060.005030001546472500
2016-07-263095.003105.003055.003070.004095001259164500
2016-07-253125.003145.003090.003100.003751001167490500
2016-07-223050.003155.003025.003115.006533002030227500
2016-07-213165.003165.003075.003090.005179001609783000
2016-07-203190.003190.003130.003150.007391002328690500
2016-07-193105.003225.003085.003220.007827002494334000
2016-07-152950.003085.002937.003025.0010931003304799000
2016-07-142859.002883.002845.002875.004150001190306400
2016-07-132851.002875.002832.002847.003974001134372000
2016-07-122818.002839.002791.002801.005252001474655800
2016-07-112778.002785.002749.002770.00295300817788500
2016-07-082762.002778.002695.002696.003684001003773900
2016-07-072753.002772.002736.002746.00253900697872900
2016-07-062788.002789.002727.002764.003822001053878700
2016-07-052818.002835.002803.002831.00171200483588400
2016-07-042785.002828.002776.002826.00152300428695100
2016-07-012823.002834.002803.002819.00280700791561800
2016-06-302844.002860.002824.002824.00317300898866200
2016-06-292785.002824.002756.002821.00344100964464600
2016-06-282696.002771.002690.002755.00300400822463800
2016-06-272673.002735.002659.002732.00369700999667800
2016-06-242819.002823.002600.002627.006404001715239300
2016-06-232826.002826.002788.002806.00191900537608900
2016-06-222801.002814.002761.002794.00268100747883300
2016-06-212755.002821.002736.002815.00234300653516200
2016-06-202776.002797.002760.002768.00276800767720600
2016-06-172760.002763.002712.002718.004395001200066800
2016-06-162800.002801.002712.002719.00360800987894400
2016-06-152775.002797.002760.002788.00305100849110800
2016-06-142808.002819.002756.002786.00357500994201300
2016-06-132843.002843.002802.002802.00351800989802600
2016-06-102884.002884.002850.002874.005422001556648600
2016-06-092903.002916.002880.002893.00338700981006300
2016-06-082962.002974.002904.002933.00336700986309800
2016-06-072957.002982.002944.002975.00206100612171800
2016-06-062939.002961.002925.002958.00297600875826000
2016-06-032946.002984.002930.002984.00205400609508600
2016-06-023000.003010.002946.002953.003488001035037400
2016-06-013025.003035.003000.003015.00223600674645500
2016-05-313000.003050.003000.003030.00329000996123500
2016-05-303000.003025.002989.003025.00210200633341300
2016-05-272989.002999.002977.002988.00251400751189300
2016-05-262990.002996.002942.002954.00211900628585900
2016-05-252963.002991.002953.002960.00296700880734700
2016-05-242929.002945.002917.002930.00228800670991800
2016-05-232935.002947.002907.002934.00303000887930500

   ※ 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