[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 
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
2016-08-12945.00976.00908.00927.00557000526462000
2016-08-10920.00943.00920.00938.00156000145485000
2016-08-09917.00929.00915.00925.00127000117251000
2016-08-08923.00924.00913.00922.00136000125018000
2016-08-05905.00913.00905.00909.005200047229000
2016-08-04917.00917.00903.00906.00190000172787000
2016-08-03937.00943.00915.00917.00148000136970000
2016-08-02945.00969.00940.00965.00254000243236000
2016-08-01930.00940.00915.00930.00180000167275000
2016-07-29916.00931.00902.00930.00166000151901000
2016-07-28947.00947.00921.00922.009200085163000
2016-07-27937.00949.00935.00942.0010300097014000
2016-07-26933.00935.00924.00934.00110000102341000
2016-07-25943.00963.00930.00934.00176000166354000
2016-07-22942.00955.00938.00947.00206000194881000
2016-07-21963.00963.00935.00941.00584000552880000
2016-07-20963.00971.00941.00968.00379000363432000
2016-07-19925.00977.00925.00977.00296000284511000
2016-07-15964.00964.00928.00931.00293000275525000
2016-07-14946.00953.00937.00949.00289000273313000
2016-07-13963.00963.00953.00960.00124000118818000
2016-07-12954.00954.00940.00943.00213000201356000
2016-07-11939.00947.00935.00939.00274000257795000
2016-07-08935.00943.00904.00908.00151000138380000
2016-07-07941.00950.00933.00937.009500089065000
2016-07-06948.00948.00922.00944.00112000105203000
2016-07-05959.00959.00947.00950.009600091369000
2016-07-04963.00971.00956.00959.00115000110539000
2016-07-01957.00976.00947.00974.00230000222202000
2016-06-30961.00967.00955.00961.00201000193082000
2016-06-29956.00968.00950.00965.00215000206745000
2016-06-28919.00957.00919.00947.00259000245038000
2016-06-27899.00945.00899.00941.00402000370756000
2016-06-24965.00968.00893.00904.00364000337502000
2016-06-23970.00970.00956.00960.00121000116361000
2016-06-22952.00968.00952.00966.00245000235536000
2016-06-21940.00958.00933.00954.00310000294298000
2016-06-20948.00964.00940.00955.00340000325675000
2016-06-17919.00946.00919.00925.00356000331651000
2016-06-16939.00942.00918.00920.00535000496214000
2016-06-15931.00956.00930.00947.00294000277562000
2016-06-14957.00970.00944.00948.00234000222885000
2016-06-13975.00977.00959.00963.00542000525521000
2016-06-10986.00990.00977.00985.00338000332136000
2016-06-09985.00991.00979.00986.00199000196334000
2016-06-08990.00991.00975.00984.00279000274148000
2016-06-07955.00995.00952.00991.00279000272995000
2016-06-06975.00985.00962.00969.00342000331648000
2016-06-03986.001001.00973.00993.00299000295061000
2016-06-02989.001006.00973.00989.00458000453384000
2016-06-01999.001015.00993.001004.00335000335581000
2016-05-31990.00998.00984.00995.00603000597751000
2016-05-30947.00961.00938.00961.00200000191079000
2016-05-27950.00954.00944.00946.00205000194344000
2016-05-26955.00964.00943.00956.00244000233744000
2016-05-25931.00968.00931.00949.00434000412828000
2016-05-24894.00932.00893.00927.00496000455585000
2016-05-23870.00899.00864.00896.00460000406987000
2016-05-20844.00848.00834.00846.00226000190550000
2016-05-19850.00858.00832.00834.00209000175555000
2016-05-18873.00879.00842.00846.00325000278703000
2016-05-17798.00883.00792.00880.00880000745022000
2016-05-16823.00829.00761.00781.00733000575839000
2016-05-13864.00864.00826.00835.00273000229956000
2016-05-12860.00861.00844.00857.00195000166439000
2016-05-11859.00875.00855.00864.00202000174621000
2016-05-10828.00852.00828.00851.00188000158719000
2016-05-09823.00833.00823.00829.009600079409000
2016-05-06823.00823.00808.00823.00173000141377000
2016-05-02830.00830.00806.00816.00249000203336000
2016-04-28872.00879.00850.00851.00280000241121000
2016-04-27868.00879.00863.00870.00252000219176000
2016-04-26870.00875.00852.00859.00247000212897000
2016-04-25873.00875.00865.00870.00203000176595000
2016-04-22881.00881.00863.00873.00236000205467000
2016-04-21883.00892.00874.00883.00223000196867000
2016-04-20890.00898.00874.00877.00164000144763000
2016-04-19881.00890.00878.00884.00139000122825000
2016-04-18871.00877.00856.00859.00192000165827000
2016-04-15895.00898.00889.00893.00141000125999000
2016-04-14889.00897.00877.00897.00212000188506000
2016-04-13876.00884.00868.00874.00232000203058000
2016-04-12873.00883.00868.00871.00171000149244000
2016-04-11892.00893.00872.00880.007900069665000
2016-04-08890.00902.00872.00892.00189000168003000
2016-04-07898.00906.00881.00893.00209000186418000
2016-04-06899.00902.00882.00894.00284000253066000
2016-04-05916.00918.00900.00914.00485000442054000
2016-04-04906.00912.00893.00903.00379000341511000
2016-04-011002.001002.00901.00905.00848000788391000
2016-03-31990.001015.00978.001002.00842000840874000
2016-03-30942.00972.00937.00968.00344000330448000
2016-03-29937.00947.00935.00941.00353000332045000
2016-03-28942.00956.00933.00954.00676000637094000
2016-03-25936.00944.00927.00935.00212000198218000
2016-03-24945.00954.00930.00939.00263000247557000
2016-03-23917.00943.00914.00940.00335000312367000
2016-03-22902.00915.00896.00909.00227000205655000
2016-03-18906.00913.00892.00892.00382000343270000
2016-03-17884.00921.00884.00910.00400000362648000
2016-03-16895.00900.00877.00878.00390000345604000
2016-03-15891.00908.00888.00897.00268000240589000
2016-03-14892.00905.00886.00898.00204000183090000
2016-03-11878.00891.00870.00882.00333000293009000
2016-03-10848.00892.00848.00886.00342000300993000
2016-03-09864.00866.00842.00845.00305000258837000
2016-03-08877.00882.00851.00872.00244000211992000
2016-03-07887.00892.00867.00885.00228000201379000
2016-03-04873.00884.00854.00882.00252000219695000
2016-03-03865.00871.00861.00866.00248000214858000
2016-03-02867.00877.00858.00874.00279000242996000
2016-03-01878.00878.00847.00853.00385000330285000
2016-02-29906.00906.00881.00882.00222000198175000
2016-02-26895.00907.00883.00891.00250000223221000
2016-02-25893.00908.00891.00898.00231000207660000
2016-02-24866.00904.00863.00898.00458000407447000
2016-02-23880.00898.00866.00881.00321000282658000
2016-02-22862.00888.00862.00879.00287000252738000
2016-02-19892.00896.00861.00877.00227000199161000
2016-02-18902.00915.00893.00895.00213000192311000
2016-02-17901.00915.00874.00887.00573000510822000
2016-02-16934.00944.00916.00916.00245000227289000
2016-02-15874.00942.00874.00934.00289000266177000
2016-02-12916.00957.00888.00888.00680000627288000
2016-02-10996.001016.00954.00971.00263000256972000
2016-02-091040.001047.00997.001007.00326000330941000
2016-02-081041.001106.001041.001094.00272000293056000
2016-02-051042.001057.001036.001049.00108000112927000
2016-02-041086.001090.001056.001061.00263000282394000
2016-02-031111.001129.001090.001108.00332000367462000
2016-02-021165.001173.001136.001162.00268000309255000
2016-02-011149.001168.001139.001166.00238000275635000
2016-01-291092.001129.001075.001126.00326000358935000
2016-01-281094.001108.001090.001097.00185000203111000
2016-01-271082.001107.001082.001104.00255000279523000
2016-01-261070.001073.001056.001061.00224000238458000
2016-01-251073.001080.001059.001073.00304000325566000
2016-01-221039.001048.00996.001044.00318000326466000
2016-01-211009.001030.00989.00989.00363000366200000
2016-01-201041.001041.001000.001000.00203000206043000
2016-01-191040.001047.001027.001031.00206000213055000
2016-01-181002.001034.00994.001031.00316000321338000
2016-01-151057.001058.001027.001032.00314000326332000
2016-01-141036.001049.001003.001027.00474000483855000
2016-01-131067.001075.001044.001065.00371000393826000
2016-01-121078.001106.001062.001065.00348000375786000
2016-01-081075.001099.001057.001079.00318000343416000
2016-01-071082.001101.001070.001088.00342000372174000
2016-01-061098.001118.001084.001101.00242000266703000
2016-01-051104.001125.001082.001111.00333000369381000
2016-01-041183.001190.001119.001121.00344000392543000
2015-12-301175.001191.001153.001187.00257000302889000
2015-12-291133.001172.001128.001164.00182000210106000
2015-12-281151.001166.001118.001144.00167000189998000
2015-12-251129.001150.001115.001142.00202000229221000
2015-12-241165.001174.001125.001129.00326000373048000
2015-12-221148.001171.001147.001165.00269000312627000
2015-12-211161.001172.001128.001153.00416000479475000
2015-12-181184.001212.001161.001161.00585000693441000
2015-12-171196.001206.001177.001182.00420000498978000
2015-12-161180.001201.001171.001191.00345000409094000
2015-12-151176.001217.001172.001175.00483000575781000
2015-12-141155.001192.001152.001186.00376000441955000
2015-12-111149.001206.001149.001190.00588000694166000
2015-12-101207.001215.001177.001178.00309000368845000
2015-12-091235.001247.001215.001228.00300000368751000
2015-12-081241.001249.001228.001238.00249000308339000
2015-12-071235.001253.001234.001239.00213000264470000
2015-12-041253.001267.001225.001228.00526000652706000
2015-12-031261.001287.001251.001284.00465000591983000

   ※ 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