[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 
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
2016-05-202914.002956.002904.002953.003509001031170800
2016-05-192942.002946.002904.002914.003966001158115500
2016-05-182911.002944.002899.002923.005822001701649500
2016-05-172854.002915.002854.002911.003625001050426900
2016-05-162846.002901.002846.002850.003775001083182000
2016-05-132873.002878.002830.002838.00350600999500200
2016-05-122829.002849.002816.002838.005107001445970200
2016-05-112924.002943.002874.002883.006760001958302100
2016-05-102819.002901.002819.002895.005556001598870200
2016-05-092790.002828.002787.002818.003819001074389100
2016-05-062735.002772.002731.002750.004172001145668100
2016-05-022721.002758.002711.002729.004934001345738300
2016-04-282932.002948.002801.002810.005810001651628000
2016-04-272923.002955.002906.002916.003991001165434900
2016-04-262936.002947.002879.002923.003640001061551300
2016-04-252945.002948.002895.002921.003826001117052500
2016-04-222909.002939.002872.002921.008123002360356400
2016-04-212940.002954.002913.002926.004393001286530200
2016-04-202888.002924.002870.002883.006226001796914500
2016-04-192877.002922.002871.002902.004331001255595300
2016-04-182823.002856.002796.002825.006921001957812900
2016-04-152997.003005.002898.002923.008658002540529600
2016-04-142915.002966.002892.002950.006551001924720200
2016-04-132820.002861.002816.002847.00335300954490300
2016-04-122797.002829.002751.002795.004717001320439700
2016-04-112829.002855.002804.002837.00249200704340700
2016-04-082800.002898.002782.002864.004289001219821300
2016-04-072815.002849.002801.002842.00272700771535000
2016-04-062834.002852.002802.002827.00276500780571500
2016-04-052881.002906.002819.002824.003635001032238700
2016-04-042885.002930.002861.002898.004107001191339700
2016-04-012947.002947.002848.002859.004504001296827900
2016-03-313010.003015.002955.002961.004545001352870200
2016-03-303010.003040.003010.003010.003688001115090500
2016-03-292999.003045.002987.003030.003385001024526200
2016-03-283030.003045.002999.003035.004440001343531900
2016-03-253005.003020.002978.002996.003383001013694800
2016-03-242999.003040.002994.003005.003965001196492000
2016-03-232985.003035.002984.003000.003527001060288900
2016-03-222954.003010.002937.002981.005436001617982900
2016-03-182918.002944.002887.002904.004261001238449400
2016-03-172949.002968.002906.002932.004013001178772100
2016-03-162905.002956.002904.002934.003986001171017500
2016-03-152931.002949.002900.002918.004219001233601200
2016-03-142933.002956.002911.002932.003809001118454500
2016-03-112882.002917.002841.002897.006689001929556000
2016-03-102850.002921.002850.002913.005773001677021400
2016-03-092820.002848.002793.002817.004851001365951700
2016-03-082861.002870.002801.002854.005147001463399900
2016-03-072867.002867.002826.002843.004152001179535400
2016-03-042857.002870.002813.002870.005402001539449700
2016-03-032845.002867.002827.002857.004418001258740700
2016-03-022842.002875.002818.002849.005635001604909400
2016-03-012760.002799.002758.002786.005464001519861700
2016-02-292799.002822.002763.002763.004955001381652800
2016-02-262811.002843.002786.002789.004807001348369400
2016-02-252825.002836.002780.002809.0010157002859629900
2016-02-242768.002857.002767.002846.0024104006766655100
2016-02-232835.002847.002773.002798.0011520003235486700
2016-02-222744.002828.002744.002816.007463002085668000
2016-02-192750.002783.002712.002768.007560002077858500
2016-02-182839.002848.002764.002775.007523002106801700
2016-02-172800.002836.002755.002789.006705001869314400
2016-02-162811.002869.002801.002811.005352001513602900
2016-02-152785.002889.002761.002872.006836001939620700
2016-02-122750.002771.002672.002678.0010388002827770700
2016-02-102920.002947.002803.002841.006486001850484700
2016-02-092923.002960.002901.002913.006287001836085300
2016-02-082920.003040.002920.003015.004961001484728400
2016-02-052967.003005.002948.002982.006758002006347300
2016-02-043025.003075.003000.003030.004769001446006500
2016-02-033065.003100.003040.003080.005843001794453500
2016-02-023090.003170.003070.003150.005152001617096000
2016-02-013140.003170.003110.003135.008746002746645000
2016-01-293050.003135.002971.003120.009340002859399000
2016-01-282984.003045.002964.003005.006471001949667100
2016-01-272955.002986.002955.002984.005190001542111000
2016-01-262909.002937.002875.002901.005818001690170700
2016-01-252958.002964.002908.002935.004971001457608100
2016-01-222863.002895.002784.002890.0010344002939602800
2016-01-212820.002869.002758.002759.007644002152862500
2016-01-202945.002952.002808.002821.009878002824824200
2016-01-192940.002973.002917.002950.006809002002859600
2016-01-182901.002941.002869.002933.009465002748962100
2016-01-153060.003070.002933.002948.0014005004169353300
2016-01-143030.003075.002998.003025.0011775003557097300
2016-01-133225.003295.003125.003165.0010013003211101000
2016-01-123090.003200.003090.003120.004795001506728500
2016-01-083180.003215.003155.003155.004744001507884000
2016-01-073235.003275.003205.003210.004170001345640000
2016-01-063260.003285.003225.003240.005025001631259500
2016-01-053235.003280.003205.003245.005787001883100000
2016-01-043350.003365.003265.003275.004946001628459500
2015-12-303375.003380.003330.003360.00232800782215000
2015-12-293285.003355.003270.003355.00219900731633500
2015-12-283305.003335.003270.003320.00265900878858500
2015-12-253345.003350.003305.003315.00236100784737500
2015-12-243420.003430.003330.003335.004656001564999500
2015-12-223345.003405.003335.003390.003176001073208500
2015-12-213340.003370.003295.003355.004049001352099500
2015-12-183390.003495.003350.003350.007086002413356500
2015-12-173335.003380.003320.003365.004701001579913000
2015-12-163270.003300.003245.003280.004170001363343500
2015-12-153290.003340.003235.003245.005512001801587500
2015-12-143275.003335.003265.003315.003109001027291500
2015-12-113315.003375.003315.003340.005373001788223000
2015-12-103345.003385.003335.003345.004840001624855500
2015-12-093390.003430.003375.003380.003302001120178500
2015-12-083410.003435.003380.003385.003356001140586000
2015-12-073375.003430.003355.003415.00270600922218000
2015-12-043365.003385.003340.003360.004851001629140000
2015-12-033410.003420.003385.003400.004001001361335000
2015-12-023355.003435.003330.003420.007790002649261500

   ※ 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