[9605 東証1部] 東映 日足 時系列データ

[9605 東証1部] 東映 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181175.001179.001167.001170.00380000445323000
2017-08-171204.001209.001195.001196.00276000331934000
2017-08-161191.001214.001186.001214.00317000380125000
2017-08-151198.001199.001187.001197.00165000197091000
2017-08-141193.001196.001181.001186.00264000313812000
2017-08-101182.001199.001169.001193.00362000429885000
2017-08-091155.001161.001143.001153.00202000232506000
2017-08-081172.001176.001154.001161.00143000166508000
2017-08-071168.001182.001167.001172.00171000200706000
2017-08-041147.001171.001146.001167.00229000266132000
2017-08-031158.001161.001144.001148.00227000261084000
2017-08-021139.001169.001125.001160.00377000433634000
2017-08-011130.001150.001130.001136.00225000256201000
2017-07-311112.001128.001112.001125.00239000267830000
2017-07-281091.001105.001091.001103.00162000178199000
2017-07-271074.001111.001074.001099.00364000399610000
2017-07-261076.001085.001070.001072.00256000275068000
2017-07-251083.001084.001078.001080.00101000109208000
2017-07-241092.001092.001074.001085.00212000229232000
2017-07-211080.001096.001078.001096.00207000225757000
2017-07-201080.001089.001080.001081.00136000147298000
2017-07-191069.001088.001069.001082.00235000253939000
2017-07-181061.001066.001056.001066.00144000152942000
2017-07-141069.001073.001066.001069.009000096278000
2017-07-131069.001075.001058.001060.00141000150026000
2017-07-121082.001085.001076.001076.0099000106866000
2017-07-111072.001080.001072.001077.00128000137926000
2017-07-101082.001082.001072.001078.00199000214437000
2017-07-071090.001094.001076.001077.00253000274418000
2017-07-061080.001095.001076.001093.00238000259067000
2017-07-051069.001080.001064.001077.00235000252040000
2017-07-041074.001080.001068.001072.00296000317851000
2017-07-031064.001066.001056.001060.00141000149440000
2017-06-301075.001075.001063.001066.00169000180795000
2017-06-291068.001076.001062.001074.00179000191803000
2017-06-281056.001061.001055.001056.00140000148126000
2017-06-271066.001068.001056.001056.00159000168493000
2017-06-261070.001076.001066.001066.006100065247000
2017-06-231057.001078.001057.001071.00105000112288000
2017-06-221071.001079.001064.001079.00149000159850000
2017-06-211072.001081.001071.001071.00155000166746000
2017-06-201070.001082.001069.001081.00160000172261000
2017-06-191049.001069.001049.001066.00118000125592000
2017-06-161048.001055.001044.001049.00244000256393000
2017-06-151036.001049.001036.001047.00115000120271000
2017-06-141038.001047.001038.001040.00122000127154000
2017-06-131029.001043.001029.001038.00117000121459000
2017-06-121025.001040.001025.001038.00131000135148000
2017-06-091036.001048.001034.001039.00255000264979000
2017-06-081035.001054.001033.001038.00277000289414000
2017-06-071032.001043.001027.001042.00152000157783000
2017-06-061048.001054.001032.001032.00233000242298000
2017-06-051043.001068.001043.001061.00147000155382000
2017-06-021059.001061.001048.001060.00156000164974000
2017-06-011038.001054.001038.001052.00124000130137000
2017-05-311047.001055.001037.001038.00216000225199000
2017-05-301049.001060.001047.001058.00221000233053000
2017-05-291068.001080.001060.001061.00239000256077000
2017-05-261039.001069.001039.001063.00355000375469000
2017-05-251066.001066.001057.001061.00129000136967000
2017-05-241063.001065.001054.001054.00148000156390000
2017-05-231048.001070.001048.001065.00227000241114000
2017-05-221034.001054.001028.001047.00366000382040000
2017-05-191045.001054.001041.001053.00219000229628000
2017-05-181055.001064.001041.001045.00324000339979000
2017-05-171052.001084.001052.001076.00362000387847000
2017-05-161020.001094.001020.001073.00677000723286000
2017-05-15993.001013.00978.001011.00235000235580000
2017-05-12995.001008.00994.001001.00156000155715000
2017-05-111012.001012.001000.001001.00132000132375000
2017-05-101007.001011.001000.001002.00206000207075000
2017-05-091001.001011.001001.001007.00190000190991000
2017-05-08995.001014.00992.001014.00431000433414000
2017-05-02974.00985.00973.00981.00230000225597000
2017-05-01965.00969.00959.00969.00128000123444000
2017-04-28966.00968.00958.00965.00272000262229000
2017-04-27963.00963.00953.00959.00123000117878000
2017-04-26973.00973.00957.00958.00138000132562000
2017-04-25964.00964.00953.00961.00150000143854000
2017-04-24951.00965.00946.00964.00209000199959000
2017-04-21945.00947.00936.00944.00132000124459000
2017-04-20940.00944.00931.00936.00206000192911000
2017-04-19911.00935.00911.00933.00193000179282000
2017-04-18930.00930.00919.00924.008300076682000
2017-04-17910.00927.00909.00923.00163000150074000
2017-04-14915.00915.00907.00911.00125000113796000
2017-04-13921.00926.00916.00924.00113000104083000
2017-04-12927.00933.00920.00933.00113000104888000
2017-04-11930.00939.00930.00937.008500079610000
2017-04-10932.00943.00929.00943.00231000216560000
2017-04-07926.00938.00926.00932.00166000154722000
2017-04-06950.00951.00924.00924.00218000203861000
2017-04-05962.00970.00952.00952.00229000219390000
2017-04-04977.00977.00959.00967.00248000240033000
2017-04-03954.00977.00954.00971.00222000215119000
2017-03-31956.00973.00951.00951.00221000212040000
2017-03-30972.00974.00956.00958.00138000132837000
2017-03-29983.00986.00972.00975.00155000151484000
2017-03-28967.00984.00967.00984.00546000531842000
2017-03-27969.00969.00960.00962.00234000225782000
2017-03-24964.00971.00964.00969.00146000141220000
2017-03-23973.00973.00959.00964.00228000220372000
2017-03-22986.00987.00967.00967.00309000301666000
2017-03-21991.00995.00986.00993.00142000140773000
2017-03-17995.00995.00988.00995.00259000256878000
2017-03-16989.00999.00986.00995.00222000220297000
2017-03-15995.00995.00986.00991.00219000216771000
2017-03-141003.001003.00992.00994.00109000108475000
2017-03-131002.001004.00993.00996.00203000202452000
2017-03-101003.001016.001003.001004.00238000239417000
2017-03-09997.001001.00995.00998.00174000173470000
2017-03-08993.001005.00992.001000.00211000210797000
2017-03-071000.001007.00996.00999.00387000387033000
2017-03-061000.001002.00996.001000.00134000133858000
2017-03-031000.001010.00997.001000.00138000138099000
2017-03-021018.001018.001001.001007.00153000154117000
2017-03-011004.001013.00997.001008.00253000254254000
2017-02-281008.001014.001000.001002.00151000151906000
2017-02-271019.001019.001003.001008.00232000233985000
2017-02-241007.001028.001002.001024.00270000274441000
2017-02-231005.001007.00996.001000.00136000136181000
2017-02-221002.001008.00999.001004.00103000103285000
2017-02-21992.001006.00992.001005.00100000100253000
2017-02-201008.001010.00995.001004.00148000148669000
2017-02-171002.001010.00999.001009.00155000155840000
2017-02-161004.001022.001002.001008.00270000273328000
2017-02-15983.001033.00977.001016.00555000559449000
2017-02-14974.00989.00965.00967.00302000294181000
2017-02-13987.00987.00972.00975.00148000144548000
2017-02-10971.00980.00966.00978.00141000137446000
2017-02-09956.00959.00947.00954.00164000156117000
2017-02-08950.00959.00948.00956.00319000304398000
2017-02-07968.00970.00946.00946.00265000252484000
2017-02-06979.00982.00969.00975.00173000168624000
2017-02-03970.00983.00968.00979.00125000121987000
2017-02-02997.00997.00967.00970.00259000253016000
2017-02-01992.00996.00985.00991.00174000172233000
2017-01-31995.001008.00987.001005.00174000174367000
2017-01-301000.001003.00988.00999.00139000138492000
2017-01-271009.001009.00994.001001.00193000192991000
2017-01-26993.001002.00993.00999.00280000279536000
2017-01-25980.00986.00978.00985.00114000112109000
2017-01-24992.00994.00978.00978.00133000130784000
2017-01-23998.00998.00986.00993.00138000136946000
2017-01-20994.001006.00994.00999.00124000123803000
2017-01-19981.001014.00981.001007.00221000221980000
2017-01-181001.001001.00977.00984.00281000276811000
2017-01-171004.001007.00991.00995.00350000348746000
2017-01-161019.001019.001002.001010.00149000150068000
2017-01-131007.001020.001005.001020.00113000114807000
2017-01-121018.001023.001000.001008.00155000156557000
2017-01-111019.001028.001017.001024.00134000137079000
2017-01-101035.001036.001018.001026.00274000281265000
2017-01-061029.001044.001007.001033.00365000377376000
2017-01-051009.001029.001003.001028.00321000327626000
2017-01-041000.001004.00992.001002.00361000360578000
2016-12-30999.001019.00993.001013.00362000364659000
2016-12-29997.001005.00993.00999.00225000224691000
2016-12-28993.001001.00992.00999.00155000154592000
2016-12-271001.001008.00993.00996.00296000295621000
2016-12-26990.00996.00983.00986.00269000266092000
2016-12-22997.001003.00993.00999.00293000292436000
2016-12-21989.001004.00989.001000.00528000526976000
2016-12-20991.00992.00979.00989.00272000268331000
2016-12-19975.00993.00965.00991.00478000469361000
2016-12-16952.00968.00948.00968.00572000548475000
2016-12-15931.00952.00931.00952.00528000498344000
2016-12-14943.00946.00931.00932.00338000317017000
2016-12-13930.00950.00927.00943.00295000276717000
2016-12-12917.00932.00917.00930.00322000298143000
2016-12-09910.00921.00908.00920.00518000474735000
2016-12-08923.00926.00893.00910.00444000402588000
2016-12-07920.00928.00913.00925.00308000283582000
2016-12-06918.00927.00907.00917.00391000358271000
2016-12-05927.00929.00914.00915.00156000143055000
2016-12-02931.00937.00925.00934.00288000268123000
2016-12-01927.00945.00925.00931.00301000281304000
2016-11-30911.00924.00911.00921.00335000307502000
2016-11-29917.00922.00906.00912.00385000350748000
2016-11-28925.00925.00912.00917.00255000233537000
2016-11-25913.00920.00906.00918.00283000258215000
2016-11-24930.00930.00919.00923.00168000155284000
2016-11-22919.00935.00912.00923.00425000392490000
2016-11-21905.00940.00905.00930.00535000496908000
2016-11-18900.00900.00889.00898.00503000450637000
2016-11-17902.00904.00884.00886.00548000489657000
2016-11-16859.00905.00855.00904.00703000623053000
2016-11-15830.00852.00826.00846.00649000546562000
2016-11-14819.00836.00817.00828.00376000311189000
2016-11-11801.00824.00792.00817.00659000532850000
2016-11-10799.00813.00796.00804.00395000318225000
2016-11-09812.00818.00770.00774.00264000208470000
2016-11-08825.00825.00809.00811.00202000164633000
2016-11-07814.00821.00813.00817.00177000144674000
2016-11-04815.00815.00803.00812.00258000208438000
2016-11-02830.00830.00817.00821.00266000218694000
2016-11-01843.00843.00834.00837.00173000144977000
2016-10-31839.00849.00836.00844.00249000209491000
2016-10-28841.00847.00841.00845.00211000178232000
2016-10-27840.00852.00840.00845.00265000223731000
2016-10-26855.00856.00842.00846.00204000172697000
2016-10-25845.00863.00845.00855.00243000207889000
2016-10-24839.00848.00839.00845.0011600098011000
2016-10-21850.00854.00847.00848.00142000120713000
2016-10-20862.00868.00854.00858.00141000121235000
2016-10-19869.00869.00854.00862.00205000176930000
2016-10-18851.00871.00851.00869.00457000394321000
2016-10-17810.00848.00808.00836.00677000564795000
2016-10-14800.00816.00799.00808.00285000229976000
2016-10-13805.00807.00796.00801.00266000213230000
2016-10-12805.00805.00797.00801.00265000212438000
2016-10-11805.00819.00803.00811.00159000128752000
2016-10-07810.00813.00807.00809.00175000141770000
2016-10-06810.00828.00810.00817.00429000351367000
2016-10-05805.00816.00805.00812.00220000178262000
2016-10-04805.00818.00801.00812.00275000222658000
2016-10-03817.00824.00804.00807.00201000163593000
2016-09-30818.00821.00811.00817.00223000182180000
2016-09-29827.00835.00822.00822.00282000233173000
2016-09-28821.00829.00817.00827.00371000305904000
2016-09-27822.00833.00809.00832.00742000609223000
2016-09-26838.00842.00827.00829.00420000350130000
2016-09-23819.00842.00818.00839.00469000388412000
2016-09-21796.00827.00792.00824.00550000444162000
2016-09-20794.00806.00790.00801.00344000274739000
2016-09-16795.00807.00795.00805.00234000187581000
2016-09-15798.00798.00791.00795.00225000178815000
2016-09-14792.00806.00790.00798.00238000190396000
2016-09-13807.00815.00795.00796.00223000178700000
2016-09-12815.00815.00806.00809.00246000199174000
2016-09-09823.00827.00817.00820.00402000330544000
2016-09-08807.00835.00807.00832.00419000346080000
2016-09-07818.00820.00811.00815.00300000244666000
2016-09-06804.00825.00804.00823.00336000275845000
2016-09-05806.00812.00800.00804.00216000173604000
2016-09-02785.00810.00785.00804.00448000356934000
2016-09-01779.00790.00772.00785.00606000472925000
2016-08-31801.00809.00755.00779.0013080001013221000
2016-08-30810.00829.00810.00825.00388000316961000
2016-08-29824.00828.00810.00814.00155000126254000
2016-08-26828.00829.00819.00827.00160000131947000
2016-08-25830.00837.00817.00823.00219000180418000
2016-08-24829.00837.00824.00827.00289000239348000
2016-08-23803.00852.00803.00844.00401000336239000
2016-08-22806.00819.00805.00810.0010300083499000
2016-08-19810.00820.00806.00813.00191000155156000
2016-08-18825.00833.00822.00822.00271000223955000
2016-08-17848.00850.00831.00839.00249000208834000
2016-08-16864.00872.00849.00851.00571000489878000
2016-08-15912.00925.00862.00870.00635000556441000

   ※ 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