[9615 東証2部] 東京美装 日足 時系列データ

[9615 東証2部] 東京美装 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-03895.00895.00895.00895.0020001790000
2010-09-0200
2010-09-01894.00894.00894.00894.001000894000
2010-08-31895.00895.00895.00895.0030002685000
2010-08-30895.00895.00895.00895.0020001790000
2010-08-2700
2010-08-26895.00895.00895.00895.001000895000
2010-08-2500
2010-08-2400
2010-08-23895.00895.00895.00895.001000895000
2010-08-20896.00896.00896.00896.001000896000
2010-08-1900
2010-08-18894.00894.00894.00894.001000894000
2010-08-1700
2010-08-16895.00895.00895.00895.001000895000
2010-08-13895.00895.00895.00895.0020001790000
2010-08-1200
2010-08-11895.00895.00895.00895.001000895000
2010-08-10896.00896.00896.00896.001000896000
2010-08-09895.00895.00895.00895.001000895000
2010-08-06894.00895.00894.00895.0030002683000
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-30895.00895.00895.00895.001000895000
2010-07-2900
2010-07-28895.00895.00895.00895.001000895000
2010-07-2700
2010-07-2600
2010-07-2300
2010-07-2200
2010-07-2100
2010-07-20895.00895.00895.00895.001000895000
2010-07-16897.00897.00897.00897.001000897000
2010-07-15895.00895.00895.00895.0020001790000
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-0600
2010-07-05895.00896.00895.00896.0060005374000
2010-07-02895.00895.00895.00895.001000895000
2010-07-01895.00895.00895.00895.0030002685000
2010-06-3000
2010-06-29894.00894.00894.00894.0030002682000
2010-06-2800
2010-06-25893.00893.00893.00893.0050004465000
2010-06-24893.00893.00893.00893.0030002679000
2010-06-23893.00893.00893.00893.0020001786000
2010-06-2200
2010-06-21893.00893.00893.00893.001000893000
2010-06-1800
2010-06-17893.00893.00893.00893.001000893000
2010-06-1600
2010-06-1500
2010-06-14890.00890.00890.00890.001000890000
2010-06-11890.00890.00890.00890.001000890000
2010-06-10890.00890.00890.00890.001000890000
2010-06-09890.00890.00889.00889.0030002669000
2010-06-08891.00891.00891.00891.0030002673000
2010-06-07890.00890.00890.00890.0030002670000
2010-06-04889.00889.00889.00889.001000889000
2010-06-03888.00889.00888.00889.0030002666000
2010-06-02889.00890.00888.00888.0050004446000
2010-06-01896.00896.00896.00896.0020001792000
2010-05-31891.00891.00890.00890.0050004452000
2010-05-28895.00897.00895.00897.0080007167000
2010-05-27895.00895.00894.00894.0080007155000
2010-05-26895.00895.00895.00895.0020001790000
2010-05-25898.00898.00898.00898.001000898000
2010-05-24902.00902.00900.00902.001400012612000
2010-05-21901.00901.00901.00901.001000901000
2010-05-20901.00901.00901.00901.0090008109000
2010-05-19901.00902.00899.00902.0060005404000
2010-05-18901.00901.00901.00901.0040003604000
2010-05-17902.00903.00902.00902.002300020751000
2010-05-14902.00902.00902.00902.002500022550000
2010-05-13902.00902.00902.00902.001900017138000
2010-05-12902.00903.00902.00902.0070006316000
2010-05-11902.00902.00902.00902.0060005412000
2010-05-10902.00902.00902.00902.002700024354000
2010-05-07902.00902.00901.00901.001400012624000
2010-05-06902.00902.00902.00902.0050004510000
2010-04-30903.00903.00903.00903.002400021672000
2010-04-28902.00902.00902.00902.001600014432000
2010-04-27902.00902.00902.00902.003300029766000
2010-04-26905.00905.00905.00905.003000027150000
2010-04-23905.00905.00905.00905.005600050680000
2010-04-22905.00906.00905.00905.00240000217201000
2010-04-21901.00901.00900.00900.008800079271000
2010-04-20915.00915.00901.00901.006200056227000
2010-04-1900
2010-04-1600
2010-04-15690.00690.00680.00680.0020001370000
2010-04-1400
2010-04-1300
2010-04-12685.00685.00685.00685.0020001370000
2010-04-0900
2010-04-08680.00680.00680.00680.0020001360000
2010-04-0700
2010-04-06675.00675.00675.00675.001000675000
2010-04-05676.00676.00676.00676.001000676000
2010-04-0200
2010-04-01670.00670.00670.00670.0020001340000
2010-03-3100
2010-03-3000
2010-03-2900
2010-03-26665.00675.00665.00675.0040002690000
2010-03-25670.00680.00665.00665.00110007419000
2010-03-24680.00680.00680.00680.0020001360000
2010-03-23672.00672.00662.00662.0030002006000
2010-03-19684.00685.00684.00685.0020001369000
2010-03-1800
2010-03-1700
2010-03-1600
2010-03-15689.00689.00689.00689.001000689000
2010-03-12670.00670.00670.00670.001000670000
2010-03-1100
2010-03-10690.00690.00690.00690.001000690000
2010-03-0900
2010-03-0800
2010-03-0500
2010-03-04671.00671.00671.00671.001000671000
2010-03-0300
2010-03-0200
2010-03-0100
2010-02-2600
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-22691.00691.00671.00671.0030002053000
2010-02-1900
2010-02-18671.00671.00671.00671.001000671000
2010-02-1700
2010-02-16670.00670.00670.00670.001000670000
2010-02-15680.00680.00680.00680.001000680000
2010-02-1200
2010-02-10660.00660.00660.00660.0020001320000
2010-02-09653.00653.00650.00650.0040002609000
2010-02-08672.00673.00672.00673.0020001345000
2010-02-0500
2010-02-0400
2010-02-03671.00671.00670.00670.0020001341000
2010-02-02673.00673.00673.00673.001000673000
2010-02-0100
2010-01-2900
2010-01-2800
2010-01-2700
2010-01-2600
2010-01-2500
2010-01-2200
2010-01-2100
2010-01-20689.00689.00689.00689.0030002067000
2010-01-1900
2010-01-18671.00671.00671.00671.001000671000
2010-01-15690.00690.00681.00681.0030002061000
2010-01-1400
2010-01-1300
2010-01-12685.00685.00685.00685.001000685000
2010-01-08675.00675.00675.00675.001000675000
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-3000
2009-12-2900
2009-12-2800
2009-12-2500
2009-12-2400
2009-12-2200
2009-12-21700.00700.00700.00700.0030002100000
2009-12-18700.00700.00700.00700.001000700000
2009-12-1700
2009-12-1600
2009-12-15701.00701.00701.00701.0090006309000
2009-12-1400
2009-12-11680.00680.00680.00680.0020001360000
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-0700
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-30640.00640.00640.00640.001000640000
2009-11-27645.00645.00645.00645.001000645000
2009-11-2600
2009-11-2500
2009-11-2400
2009-11-20680.00680.00680.00680.0020001360000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-16680.00680.00680.00680.001000680000
2009-11-13660.00660.00660.00660.001000660000
2009-11-1200
2009-11-1100
2009-11-10660.00660.00660.00660.0020001320000
2009-11-0900
2009-11-06640.00640.00640.00640.001000640000
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2100
2009-10-20660.00660.00660.00660.0020001320000
2009-10-19660.00660.00660.00660.001000660000
2009-10-1600
2009-10-15659.00659.00659.00659.0020001318000
2009-10-1400
2009-10-13660.00660.00660.00660.0020001320000
2009-10-0900
2009-10-08636.00650.00636.00650.0020001286000
2009-10-0700
2009-10-06640.00640.00640.00640.001000640000
2009-10-0500
2009-10-0200
2009-10-01650.00650.00650.00650.001000650000
2009-09-3000
2009-09-2900
2009-09-2800
2009-09-2500
2009-09-24690.00690.00690.00690.0020001380000
2009-09-18690.00690.00690.00690.001000690000
2009-09-1700
2009-09-16673.00673.00673.00673.001000673000
2009-09-15671.00671.00671.00671.001000671000
2009-09-1400
2009-09-11660.00660.00660.00660.001000660000
2009-09-10660.00660.00660.00660.0020001320000
2009-09-0900
2009-09-08650.00650.00650.00650.001000650000
2009-09-07650.00650.00650.00650.0030001950000
2009-09-04649.00649.00649.00649.0020001298000
2009-09-0300
2009-09-0200
2009-09-0100
2009-08-3100
2009-08-28640.00640.00640.00640.001000640000
2009-08-27640.00640.00640.00640.001000640000

   ※ 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。 

Twitter