[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 
2017-04-28966.00968.00958.00965.00272000262229000
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
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

   ※ 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