[9686 大証2部] 東洋テック 日足 時系列データ

[9686 大証2部] 東洋テック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11991.00991.00990.00990.001000990100
2013-07-10990.00990.00990.00990.00500495000
2013-07-09980.00990.00980.00990.00800787900
2013-07-08990.00990.00990.00990.00200198000
2013-07-05971.001010.00971.00981.0018001772900
2013-07-04989.00989.00975.00975.00300294400
2013-07-03970.00970.00970.00970.00500485000
2013-07-02984.00986.00965.00980.0021002047900
2013-07-0100
2013-06-28986.00986.00986.00986.001000986000
2013-06-2700
2013-06-26971.00971.00956.00956.00200192700
2013-06-25957.00985.00956.00956.0014001345100
2013-06-2400
2013-06-21976.00976.00976.00976.0010097600
2013-06-20960.00961.00960.00961.00300288100
2013-06-1900
2013-06-18970.00970.00970.00970.0010097000
2013-06-17941.00941.00941.00941.0012001129200
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10998.00998.00998.00998.0010099800
2013-06-07984.00984.00984.00984.0010098400
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-03985.00985.00985.00985.00500492500
2013-05-311010.001010.00990.001010.00600600100
2013-05-3000
2013-05-29990.001000.00990.00995.0012001189500
2013-05-281020.001020.00992.00992.0011001119200
2013-05-271000.001020.001000.001020.0014001415500
2013-05-241033.001040.001033.001040.00200207300
2013-05-231060.001060.001022.001022.0016001663300
2013-05-2200
2013-05-211079.001080.001079.001079.00300323800
2013-05-201030.001070.001030.001070.00800828000
2013-05-171030.001030.001030.001030.0010001030000
2013-05-161040.001060.001030.001030.0013001350100
2013-05-151060.001060.001060.001060.0012001272000
2013-05-141120.001150.001120.001120.00300339000
2013-05-131100.001100.001070.001100.0051005604000
2013-05-101100.001100.001100.001100.00100110000
2013-05-091100.001100.001100.001100.0016001760000
2013-05-081005.001010.001001.001010.0032003221200
2013-05-07998.001012.00988.001005.0014001399400
2013-05-02992.001001.00980.00986.0029002868100
2013-05-01995.001000.00995.001000.0033003284500
2013-04-301010.001011.001010.001010.0017001717100
2013-04-261011.001015.001007.001007.0015001517800
2013-04-251007.001010.001007.001010.00400403400
2013-04-241007.001008.001007.001007.00300302200
2013-04-231002.001025.001002.001006.00300303300
2013-04-221002.001013.001002.001002.00700704300
2013-04-191010.001010.001000.001000.00400401500
2013-04-181010.001010.001010.001010.00500505000
2013-04-1700
2013-04-161010.001010.001010.001010.00200202000
2013-04-1500
2013-04-121010.001010.001010.001010.00100101000
2013-04-111000.001000.001000.001000.00300300000
2013-04-1000
2013-04-091007.001007.001007.001007.00100100700
2013-04-081056.001066.001056.001066.00200212200
2013-04-051059.001059.001059.001059.00100105900
2013-04-041060.001060.001060.001060.00100106000
2013-04-031027.001040.001027.001040.00600617600
2013-04-02977.00977.00977.00977.0010097700
2013-04-01990.00990.00990.00990.0010099000
2013-03-2900
2013-03-28995.00995.00995.00995.0011001094500
2013-03-27999.00999.00999.00999.00400399600
2013-03-2600
2013-03-251010.001010.001010.001010.00200202000
2013-03-221010.001010.001010.001010.00100101000
2013-03-211010.001010.001000.001000.0015001514000
2013-03-191015.001015.001015.001015.00100101500
2013-03-1800
2013-03-151030.001030.001030.001030.00800824000
2013-03-141026.001031.001026.001030.00400411700
2013-03-131025.001025.001025.001025.0011001127500
2013-03-1200
2013-03-111060.001060.001060.001060.00700742000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-041045.001045.001045.001045.00600627000
2013-03-011059.001059.001059.001059.00100105900
2013-02-281044.001044.001044.001044.0010001044000
2013-02-271075.001075.001075.001075.00300322500
2013-02-2600
2013-02-251050.001055.001050.001055.0018001893000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-191065.001066.001040.001040.0017001791000
2013-02-1800
2013-02-151111.001111.001081.001081.00400438400
2013-02-141111.001111.001111.001111.00100111100
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-011240.001240.001240.001240.0013001612000
2013-01-3100
2013-01-3000
2013-01-291060.001060.001060.001060.00200212000
2013-01-281080.001080.001080.001080.0010001080000
2013-01-251050.001051.001050.001050.0018001890100
2013-01-2400
2013-01-2300
2013-01-221035.001035.001035.001035.0010001035000
2013-01-2100
2013-01-1800
2013-01-171030.001030.001030.001030.00900927000
2013-01-161030.001031.001030.001030.0010001030100
2013-01-1500
2013-01-1100
2013-01-101030.001030.001030.001030.00100103000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-281040.001040.001040.001040.0010001040000
2012-12-271030.001030.001030.001030.00400412000
2012-12-2600
2012-12-251011.001045.001011.001020.0016001649100
2012-12-211033.001041.001033.001041.00400415500
2012-12-201043.001043.001043.001043.00100104300
2012-12-1900
2012-12-181032.001032.001031.001031.0023002373400
2012-12-1700
2012-12-141031.001031.001031.001031.00200206200
2012-12-131042.001042.001032.001032.00200207400
2012-12-121070.001070.001070.001070.00100107000
2012-12-1100
2012-12-1000
2012-12-071027.001050.001027.001050.00600622900
2012-12-0600
2012-12-0500
2012-12-041016.001016.001016.001016.00100101600
2012-12-0300
2012-11-3000
2012-11-291010.001011.001010.001011.00300303200
2012-11-281080.001080.001007.001007.0011001180700
2012-11-2700
2012-11-2600
2012-11-221000.001000.001000.001000.00100100000
2012-11-211000.001001.001000.001000.0033003300100
2012-11-201000.001000.001000.001000.0029002900000
2012-11-191005.001005.001000.001000.0017001700600
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-081000.001000.001000.001000.00100100000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-311001.001001.001001.001001.00100100100
2012-10-3000
2012-10-291000.001000.001000.001000.0014001400000
2012-10-26999.001010.00999.001010.00700704800
2012-10-25990.00991.00990.00991.00600594300
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19990.00990.00990.00990.00800792000
2012-10-18982.00983.00982.00983.00800785700
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11975.00975.00975.00975.0010097500
2012-10-1000
2012-10-09975.00975.00975.00975.00300292500
2012-10-05978.00978.00975.00976.0015001463600
2012-10-041000.001000.00976.00990.0012001180800
2012-10-031000.001000.001000.001000.00200200000
2012-10-021100.001100.00985.00985.0033003264000
2012-10-011100.001100.001000.001000.00400410000
2012-09-281075.001100.001075.001100.0016001722500
2012-09-271010.001010.001010.001010.00200202000
2012-09-261025.001025.001025.001025.00100102500
2012-09-25991.001005.00991.001005.00200199600
2012-09-241022.001038.001022.001038.00300308500
2012-09-211018.001018.001018.001018.00100101800
2012-09-20985.001000.00985.001000.00200198500
2012-09-191000.001000.001000.001000.00400400000
2012-09-181000.001000.001000.001000.00200200000
2012-09-14990.001000.00990.001000.0014001389000
2012-09-13990.00990.00990.00990.00200198000
2012-09-12989.00989.00989.00989.0010098900
2012-09-11975.00975.00975.00975.0049004777500
2012-09-1000
2012-09-0700
2012-09-06980.00980.00980.00980.0010098000
2012-09-0500
2012-09-04975.00976.00975.00976.0020001951000
2012-09-0300
2012-08-311000.001000.001000.001000.00100100000
2012-08-30989.00989.00989.00989.0010098900
2012-08-29980.00980.00980.00980.0027002646000
2012-08-28990.00990.00976.00976.0039003837800
2012-08-27979.00989.00979.00989.00300294800
2012-08-2400
2012-08-2300
2012-08-22979.00979.00979.00979.00600587400
2012-08-2100
2012-08-2000
2012-08-17977.00977.00977.00977.0010097700
2012-08-16976.00976.00976.00976.00200195200
2012-08-15975.00976.00975.00976.0011001072600
2012-08-1400
2012-08-1300
2012-08-10976.00976.00976.00976.0011001073600
2012-08-09976.00976.00976.00976.0010097600
2012-08-08976.00976.00976.00976.0013001268800
2012-08-07975.00975.00975.00975.0025002437500
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31981.00981.00981.00981.00300294300
2012-07-30989.00989.00989.00989.001000989000
2012-07-27991.00991.00982.00982.0028002763900
2012-07-26989.00990.00989.00990.0012001187800
2012-07-25981.00989.00981.00989.0012001178200
2012-07-24992.00992.00992.00992.00900892800
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18981.00981.00981.00981.0014001373400
2012-07-1700
2012-07-13981.00981.00981.00981.001000981000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09981.00981.00981.00981.001000981000

   ※ 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