[9633 東証1部] 東京テアトル 日足 時系列データ

[9633 東証1部] 東京テアトル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201461.001470.001461.001463.00780011423000
2017-10-191472.001474.001461.001466.002040029956900
2017-10-181492.001492.001472.001477.00910013477400
2017-10-171490.001494.001483.001491.001120016682700
2017-10-161486.001496.001483.001492.001370020435200
2017-10-131471.001487.001471.001486.001760026056100
2017-10-121472.001478.001471.001475.00960014147800
2017-10-111479.001479.001471.001474.00860012681700
2017-10-101466.001479.001466.001478.001500022122900
2017-10-061467.001469.001461.001469.001570023008300
2017-10-051462.001465.001460.001462.00980014330100
2017-10-041464.001467.001460.001460.001480021642100
2017-10-031470.001472.001462.001467.001580023159600
2017-10-021479.001479.001467.001470.001280018821500
2017-09-291485.001485.001473.001474.00930013749700
2017-09-281484.001493.001465.001486.002730040325200
2017-09-271480.001489.001480.001480.005910087555800
2017-09-26152.00152.00150.00150.001067000161751000
2017-09-25152.00152.00151.00152.0021800033107000
2017-09-22153.00153.00151.00151.0018200027681000
2017-09-21153.00154.00152.00153.0023800036474000
2017-09-20153.00153.00152.00153.0024600037608000
2017-09-19154.00154.00152.00153.0029500045144000
2017-09-15151.00154.00150.00154.0046600070720000
2017-09-14153.00153.00150.00151.0014100021383000
2017-09-13151.00153.00150.00152.0051700078590000
2017-09-12150.00151.00150.00150.0038000057095000
2017-09-11150.00150.00149.00150.0010000014983000
2017-09-08147.00150.00147.00150.0018000026667000
2017-09-07147.00148.00147.00147.00670009861000
2017-09-06146.00147.00145.00147.0019400028386000
2017-09-05149.00149.00147.00147.0025000036936000
2017-09-04150.00150.00148.00149.0017400025969000
2017-09-01149.00150.00149.00150.0010900016270000
2017-08-31150.00150.00149.00150.008200012258000
2017-08-30150.00150.00149.00150.007100010614000
2017-08-29148.00149.00148.00149.00540008032000
2017-08-28149.00149.00148.00149.008000011914000
2017-08-25149.00149.00148.00149.00540008039000
2017-08-24149.00149.00148.00148.008500012616000
2017-08-23149.00150.00148.00149.0012500018607000
2017-08-22147.00149.00147.00149.0014600021661000
2017-08-21147.00148.00147.00147.00650009575000
2017-08-18148.00148.00147.00147.007900011629000
2017-08-17148.00148.00147.00148.00600008868000
2017-08-16146.00148.00145.00148.0011600016997000
2017-08-15146.00147.00145.00145.0013200019238000
2017-08-14146.00146.00144.00145.0016700024250000
2017-08-10145.00146.00145.00146.008700012635000
2017-08-09147.00147.00145.00145.0011700017059000
2017-08-08147.00148.00146.00147.0012400018233000
2017-08-07147.00147.00146.00147.007600011156000
2017-08-04148.00148.00146.00147.0017200025258000
2017-08-03146.00148.00146.00148.0019700029002000
2017-08-02145.00147.00145.00146.0014900021698000
2017-08-01145.00146.00145.00145.008300012059000
2017-07-31146.00147.00145.00145.0025100036605000
2017-07-28149.00149.00146.00146.0023000033935000
2017-07-27149.00150.00149.00149.0010600015814000
2017-07-26149.00149.00148.00149.009900014738000
2017-07-25150.00151.00148.00149.0032500048532000
2017-07-24150.00150.00148.00150.0034500051473000
2017-07-21147.00150.00146.00149.0045200067037000
2017-07-20146.00147.00145.00147.0015100022046000
2017-07-19144.00146.00144.00145.0018900027343000
2017-07-18145.00145.00144.00144.009800014171000
2017-07-14144.00145.00143.00144.0015000021599000
2017-07-13146.00146.00144.00144.0013000018833000
2017-07-12146.00147.00144.00145.0034400050019000
2017-07-11144.00147.00143.00146.0038100055332000
2017-07-10142.00144.00142.00143.0017000024282000
2017-07-07142.00143.00142.00142.0011200015924000
2017-07-06143.00143.00142.00142.0014500020698000
2017-07-05142.00143.00142.00142.0019200027390000
2017-07-04142.00143.00141.00141.0022600032080000
2017-07-03142.00142.00141.00141.0017000024073000
2017-06-30142.00142.00141.00142.0011700016558000
2017-06-29142.00142.00141.00142.0015600022075000
2017-06-28141.00142.00141.00141.0010300014549000
2017-06-27141.00142.00141.00141.007700010876000
2017-06-26141.00142.00141.00141.00630008890000
2017-06-23143.00143.00141.00141.0023700033618000
2017-06-22143.00143.00142.00143.008600012286000
2017-06-21142.00143.00142.00143.0014300020362000
2017-06-20142.00143.00142.00142.0016400023360000
2017-06-19141.00143.00141.00142.0021100029904000
2017-06-16142.00143.00142.00142.0010800015358000
2017-06-15143.00144.00142.00142.0019200027419000
2017-06-14142.00144.00142.00143.0014800021112000
2017-06-13141.00142.00141.00141.0013000018372000
2017-06-12143.00143.00140.00142.0028100039821000
2017-06-09145.00145.00143.00143.0018900027282000
2017-06-08144.00145.00144.00145.0011600016767000
2017-06-07142.00144.00142.00144.0012200017477000
2017-06-06143.00144.00142.00142.0020200028959000
2017-06-05142.00143.00142.00143.0019300027491000
2017-06-02142.00143.00142.00142.0020400029071000
2017-06-01140.00143.00140.00142.0020300028742000
2017-05-31140.00141.00140.00140.00660009258000
2017-05-30141.00141.00140.00140.0020800029156000
2017-05-29140.00141.00140.00140.009000012617000
2017-05-26141.00142.00140.00140.0041500058368000
2017-05-25143.00143.00142.00143.0041500059014000
2017-05-24143.00144.00142.00143.0035000049975000
2017-05-23146.00146.00143.00143.0037100053402000
2017-05-22146.00147.00146.00146.0022000032146000
2017-05-19146.00147.00145.00146.0019900029084000
2017-05-18147.00147.00146.00146.0011000016122000
2017-05-17147.00148.00147.00148.009400013862000
2017-05-16150.00150.00147.00148.0027100040151000
2017-05-15149.00151.00149.00151.0023700035501000
2017-05-12148.00149.00148.00149.009700014421000
2017-05-11150.00150.00148.00150.0013100019549000
2017-05-10148.00150.00148.00150.0011600017312000
2017-05-09149.00149.00148.00149.0013800020504000
2017-05-08149.00149.00148.00149.0019100028428000
2017-05-02148.00149.00148.00148.0012700018860000
2017-05-01149.00149.00148.00148.007800011584000
2017-04-28148.00149.00148.00149.0010200015129000
2017-04-27150.00150.00146.00149.0051700076831000
2017-04-26145.00149.00145.00149.0038300056191000
2017-04-25145.00145.00144.00144.00540007793000
2017-04-24145.00146.00144.00145.0016900024468000
2017-04-21144.00145.00143.00144.00690009942000
2017-04-20143.00144.00143.00143.00610008732000
2017-04-19143.00145.00143.00143.0019500028059000
2017-04-18143.00145.00143.00144.0015800022705000
2017-04-17139.00143.00139.00143.0014400020349000
2017-04-14138.00140.00138.00139.0016300022614000
2017-04-13140.00140.00139.00140.0028800040158000
2017-04-12143.00143.00141.00141.0020100028513000
2017-04-11145.00145.00143.00143.009900014241000
2017-04-10141.00145.00141.00144.0027700039690000
2017-04-07140.00142.00139.00140.0034300048095000
2017-04-06141.00142.00139.00139.0024900034961000
2017-04-05140.00143.00140.00141.0038000053697000
2017-04-04142.00142.00139.00139.0055600078242000
2017-04-03145.00146.00143.00143.0025600036953000
2017-03-31151.00151.00146.00146.0055500082112000
2017-03-30152.00153.00150.00151.0042600064457000
2017-03-29155.00155.00152.00152.0054200083222000
2017-03-28157.00158.00155.00156.001369000214191000
2017-03-27157.00159.00156.00157.00778000122395000
2017-03-24156.00157.00155.00156.0028600044576000
2017-03-23154.00156.00154.00155.0042700066153000
2017-03-22154.00155.00154.00154.0026400040801000
2017-03-21155.00155.00154.00154.0020200031247000
2017-03-17153.00155.00153.00154.0023100035498000
2017-03-16153.00154.00153.00154.0018100027776000
2017-03-15155.00155.00153.00153.0019400029902000
2017-03-14154.00155.00154.00155.0023200035788000
2017-03-13153.00155.00153.00154.0024800038206000
2017-03-10154.00154.00153.00154.0021100032420000
2017-03-09153.00154.00152.00153.0021400032770000
2017-03-08153.00153.00152.00153.0016200024762000
2017-03-07153.00154.00153.00153.0033700051595000
2017-03-06154.00154.00153.00153.0025600039281000
2017-03-03154.00154.00153.00153.0030000046122000
2017-03-02155.00155.00153.00154.0025000038506000
2017-03-01155.00155.00153.00154.0043400066843000
2017-02-28154.00155.00153.00154.0022300034368000
2017-02-27154.00155.00153.00153.0023900036712000
2017-02-24154.00155.00153.00154.0032800050516000
2017-02-23154.00155.00153.00154.0023100035574000
2017-02-22155.00155.00152.00153.0048400074424000
2017-02-21152.00155.00152.00153.0059500091248000
2017-02-20152.00153.00151.00152.0018700028444000
2017-02-17151.00152.00151.00152.0017000025772000
2017-02-16151.00153.00151.00151.0037000055985000
2017-02-15153.00153.00150.00151.00671000101758000
2017-02-14152.00153.00151.00152.0028400043137000
2017-02-13152.00153.00151.00152.0054600082853000
2017-02-10150.00152.00150.00152.00786000118384000
2017-02-09151.00154.00149.00151.004121000622807000
2017-02-08168.00169.00166.00166.00730000121998000
2017-02-07165.00168.00164.00167.00696000115300000
2017-02-06164.00165.00163.00165.0045300074326000
2017-02-03163.00165.00163.00164.0029000047542000
2017-02-02167.00167.00163.00163.00744000122619000
2017-02-01166.00167.00163.00167.00730000120462000
2017-01-31167.00168.00166.00167.0046100076969000
2017-01-30167.00170.00165.00170.00750000125310000
2017-01-27170.00172.00167.00167.00922000155117000
2017-01-26172.00173.00168.00171.00913000155656000
2017-01-25174.00175.00168.00173.001447000247810000
2017-01-24167.00175.00167.00172.002209000379033000
2017-01-23167.00168.00165.00168.00843000140279000
2017-01-20171.00172.00165.00166.001597000267821000
2017-01-19167.00170.00164.00170.002043000341129000
2017-01-18160.00168.00159.00164.001749000286206000
2017-01-17161.00161.00159.00160.0053900086339000
2017-01-16163.00164.00159.00162.00819000132272000
2017-01-13161.00161.00159.00160.00846000135488000
2017-01-12161.00164.00160.00163.001166000188220000
2017-01-11167.00168.00159.00160.002247000366903000
2017-01-10164.00165.00162.00163.001089000177595000
2017-01-06167.00168.00163.00163.001480000244510000
2017-01-05162.00165.00160.00164.00819000133245000
2017-01-04160.00162.00157.00161.001191000190363000
2016-12-30162.00164.00161.00162.0044000071401000
2016-12-29164.00165.00162.00164.001476000241559000
2016-12-28158.00166.00157.00165.002382000384447000
2016-12-27153.00157.00153.00155.002109000325541000
2016-12-26152.00155.00150.00154.001280000195605000
2016-12-22158.00158.00150.00152.002569000393560000
2016-12-21157.00160.00157.00158.002662000421041000
2016-12-20158.00162.00155.00158.005056000801664000
2016-12-19182.00184.00159.00159.00142770002438886000
2016-12-16191.00191.00186.00189.002739000517323000
2016-12-15185.00192.00183.00190.004689000880936000
2016-12-14183.00186.00179.00182.001555000282808000
2016-12-13181.00183.00180.00182.001449000263884000
2016-12-12184.00184.00179.00181.001829000330957000
2016-12-09183.00184.00179.00184.001619000294812000
2016-12-08188.00190.00179.00181.003575000654087000
2016-12-07194.00196.00186.00189.003312000632091000
2016-12-06184.00192.00183.00185.004136000773841000
2016-12-05186.00186.00178.00182.003652000664392000
2016-12-02185.00194.00180.00182.0080420001498121000
2016-12-01180.00184.00174.00182.0093570001667241000
2016-11-30187.00191.00181.00184.0097550001809177000
2016-11-29206.00209.00185.00187.00203620003978104000
2016-11-28218.00235.00198.00199.006243700013481188000
2016-11-25203.00215.00197.00204.00343370007030212000
2016-11-24193.00231.00187.00211.0012900200027797426000
2016-11-22162.00182.00161.00182.00378440006673653000
2016-11-21130.00132.00130.00132.0045300059286000
2016-11-18128.00130.00127.00128.0033100042458000
2016-11-17127.00127.00126.00126.0010000012657000
2016-11-16126.00128.00125.00127.0043800055378000
2016-11-15125.00125.00123.00124.0015300018949000
2016-11-14124.00126.00123.00125.0069900087276000
2016-11-11121.00123.00121.00122.0012800015587000
2016-11-10120.00121.00119.00121.0018800022618000
2016-11-09121.00121.00118.00118.0015200018056000
2016-11-08121.00121.00120.00120.00460005536000
2016-11-07120.00121.00119.00121.00740008891000
2016-11-04120.00120.00119.00119.0022200026584000
2016-11-02120.00121.00120.00120.00740008890000
2016-11-01121.00121.00120.00121.00610007370000
2016-10-31121.00122.00120.00121.0011200013567000
2016-10-28121.00123.00120.00122.0021200025801000
2016-10-27124.00125.00120.00120.0054100066693000
2016-10-26120.00122.00119.00122.0036400043896000
2016-10-25120.00121.00119.00120.0021000025206000
2016-10-24120.00120.00119.00120.00650007790000
2016-10-21119.00120.00119.00119.0010800012900000
2016-10-20119.00120.00119.00119.00830009928000
2016-10-19119.00120.00118.00119.0012900015350000
2016-10-18118.00119.00118.00118.00470005568000

   ※ 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