[9686 東証2部] 東洋テック 日足 時系列データ

[9686 東証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 
2017-08-181134.001134.001134.001134.00300340200
2017-08-171129.001134.001128.001134.00500565400
2017-08-161130.001134.001128.001128.00600678300
2017-08-151128.001130.001128.001130.00800903800
2017-08-141140.001140.001112.001128.0020002257000
2017-08-101149.001149.001141.001141.00300343900
2017-08-091154.001154.001140.001152.0012001373600
2017-08-081150.001156.001150.001156.00200230600
2017-08-071150.001156.001150.001150.0020002303200
2017-08-041144.001150.001143.001148.0022002523100
2017-08-031180.001180.001139.001149.0075008718100
2017-08-021197.001225.001190.001208.001230014812900
2017-08-011168.001197.001166.001197.0033003899800
2017-07-311191.001192.001188.001188.00800951700
2017-07-281200.001200.001182.001182.0014001662200
2017-07-271199.001205.001193.001205.00600718900
2017-07-261187.001200.001187.001199.0023002744700
2017-07-251177.001200.001177.001182.0019002267300
2017-07-241170.001188.001170.001188.00600707900
2017-07-211169.001169.001169.001169.00300350700
2017-07-201190.001190.001190.001190.00100119000
2017-07-191198.001198.001173.001193.0016001907700
2017-07-181193.001198.001192.001198.0019002268000
2017-07-141179.001179.001179.001179.00600707400
2017-07-131176.001176.001165.001165.00600704500
2017-07-121177.001177.001177.001177.00200235400
2017-07-111155.001177.001152.001174.0033003854500
2017-07-101150.001155.001149.001155.0046005296600
2017-07-071124.001141.001124.001141.0032003615500
2017-07-061124.001124.001119.001120.0028003139000
2017-07-051121.001131.001116.001124.0042004711100
2017-07-041132.001139.001127.001127.0027003060400
2017-07-031142.001147.001111.001131.0068007660100
2017-06-301150.001150.001139.001139.0026002969400
2017-06-291143.001170.001142.001170.0025002878600
2017-06-281150.001169.001136.001136.0074008525900
2017-06-271180.001181.001180.001180.0028003304500
2017-06-261175.001181.001170.001180.0025002942000
2017-06-231175.001180.001175.001175.0017002003300
2017-06-221170.001175.001170.001170.0021002457800
2017-06-211185.001185.001143.001174.0045005268900
2017-06-201215.001215.001200.001208.009001086200
2017-06-191230.001230.001195.001214.0019002315500
2017-06-161280.001282.001238.001238.0042005280800
2017-06-151175.001331.001175.001282.002110026695900
2017-06-141135.001187.001135.001175.0072008432300
2017-06-131144.001144.001132.001134.00800909100
2017-06-121160.001160.001130.001130.00600690000
2017-06-091133.001133.001130.001130.00300339300
2017-06-081131.001133.001131.001133.00300339700
2017-06-0700
2017-06-061131.001133.001131.001133.00200226400
2017-06-051150.001150.001150.001150.00200230000
2017-06-021161.001161.001157.001157.0015001738300
2017-06-011141.001185.001141.001166.0028003254100
2017-05-311117.001143.001117.001143.00500566700
2017-05-301129.001145.001129.001138.0018002050300
2017-05-291115.001117.001114.001116.0019002118800
2017-05-261101.001101.001097.001097.00300329500
2017-05-251091.001107.001090.001107.0015001639800
2017-05-241092.001092.001091.001091.0010001091500
2017-05-231100.001119.001090.001090.0029003189700
2017-05-221094.001100.001094.001100.0010001094800
2017-05-191094.001094.001094.001094.00100109400
2017-05-181100.001100.001088.001099.0029003181600
2017-05-171103.001103.001102.001102.00300330800
2017-05-161108.001108.001108.001108.00200221600
2017-05-151101.001103.001101.001103.00300330500
2017-05-121110.001120.001104.001104.0015001661500
2017-05-111104.001111.001104.001110.0019002101400
2017-05-101082.001220.001082.001134.001040012099100
2017-05-091075.001075.001075.001075.0010001075000
2017-05-081080.001088.001080.001082.0023002485800
2017-05-021087.001087.001087.001087.00200217400
2017-05-0100
2017-04-281080.001080.001080.001080.0011001188000
2017-04-271081.001087.001081.001087.00600649700
2017-04-261077.001084.001077.001084.00600646900
2017-04-251080.001080.001076.001076.00500538400
2017-04-2400
2017-04-211074.001082.001074.001080.00400431100
2017-04-201075.001076.001075.001076.00400430100
2017-04-191072.001075.001072.001075.00400429700
2017-04-181084.001084.001084.001084.00200216800
2017-04-171072.001075.001072.001075.00600643500
2017-04-141086.001086.001086.001086.00100108600
2017-04-131086.001086.001086.001086.00200217200
2017-04-121085.001085.001085.001085.00200217000
2017-04-111080.001080.001080.001080.00100108000
2017-04-1000
2017-04-071074.001075.001074.001075.00200214900
2017-04-061072.001073.001072.001073.00200214500
2017-04-051081.001081.001071.001071.0016001719200
2017-04-041090.001090.001081.001081.0012001301400
2017-04-031086.001101.001080.001096.0025002712000
2017-03-311117.001117.001101.001101.00400443800
2017-03-301110.001117.001102.001117.00800889400
2017-03-291111.001111.001111.001111.00100111100
2017-03-281116.001118.001098.001118.0019002118300
2017-03-271106.001106.001106.001106.00200221200
2017-03-241115.001115.001115.001115.00200223000
2017-03-231112.001112.001096.001096.0015001658900
2017-03-221114.001114.001106.001112.0022002445500
2017-03-211124.001124.001116.001122.0011001232200
2017-03-171116.001125.001113.001118.0031003465200
2017-03-1600
2017-03-151145.001146.001130.001146.0010001140500
2017-03-141146.001146.001124.001145.00400456000
2017-03-131170.001170.001135.001146.0013001501500
2017-03-101171.001171.001171.001171.00200234200
2017-03-091170.001180.001170.001180.00400469000
2017-03-081170.001170.001170.001170.00100117000
2017-03-071160.001190.001160.001170.0019002239700
2017-03-061184.001184.001143.001160.0017001985200
2017-03-031118.001124.001118.001124.00800897100
2017-03-021117.001118.001117.001118.00300335200
2017-03-011116.001116.001116.001116.00400446400
2017-02-281117.001117.001110.001110.0023002560100
2017-02-271115.001115.001111.001113.0015001669600
2017-02-241115.001118.001115.001115.0013001451200
2017-02-231110.001110.001107.001107.00400443700
2017-02-2200
2017-02-211105.001109.001100.001109.00500552700
2017-02-201100.001105.001100.001105.0022002426100
2017-02-171094.001094.001094.001094.0010001094000
2017-02-161105.001105.001100.001100.00900992500
2017-02-151090.001098.001090.001095.0016001746200
2017-02-141092.001110.001092.001100.0027002969300
2017-02-131098.001107.001098.001107.00500552600
2017-02-101090.001097.001090.001097.00500546000
2017-02-091107.001107.001107.001107.00100110700
2017-02-0800
2017-02-071109.001109.001109.001109.00100110900
2017-02-061115.001115.001109.001109.00400444800
2017-02-031088.001091.001088.001091.00200217900
2017-02-021087.001106.001085.001106.0010001089100
2017-02-011109.001110.001096.001096.00800883500
2017-01-311092.001118.001092.001095.0011001213700
2017-01-301096.001101.001080.001088.0032003489600
2017-01-271091.001099.001091.001096.0010001095400
2017-01-261089.001090.001085.001090.0045004904000
2017-01-251085.001088.001085.001088.00800868500
2017-01-241086.001086.001086.001086.00300325800
2017-01-231090.001090.001085.001085.00400435500
2017-01-201090.001090.001085.001087.0022002392000
2017-01-191100.001100.001085.001089.0032003491500
2017-01-181105.001105.001104.001104.00200220900
2017-01-1700
2017-01-161105.001105.001105.001105.00200221000
2017-01-1300
2017-01-121111.001111.001110.001111.00400444300
2017-01-1100
2017-01-101110.001110.001110.001110.00100111000
2017-01-061127.001127.001102.001107.00600671300
2017-01-0500
2017-01-041102.001113.001090.001101.0015001651500
2016-12-301102.001102.001102.001102.00200220400
2016-12-291104.001104.001103.001103.00300331000
2016-12-281100.001101.001100.001101.0010001100100
2016-12-271115.001115.001108.001111.0012001334800
2016-12-261114.001115.001113.001115.00300334200
2016-12-221118.001118.001113.001113.00300334900
2016-12-211120.001120.001119.001119.00300335800
2016-12-201103.001117.001103.001117.00300332500
2016-12-191103.001105.001103.001105.00200220800
2016-12-161088.001110.001088.001110.0030003280700
2016-12-151118.001118.001118.001118.00100111800
2016-12-141103.001118.001103.001118.00200222100
2016-12-131120.001120.001103.001103.00700781300
2016-12-121119.001119.001119.001119.00200223800
2016-12-091122.001122.001121.001121.00300336400
2016-12-081117.001120.001117.001120.00200223700
2016-12-071123.001123.001110.001110.00200223300
2016-12-0600
2016-12-051111.001111.001111.001111.00400444400
2016-12-021112.001120.001108.001108.0015001675200
2016-12-0100
2016-11-301087.001130.001087.001096.0031003413300
2016-11-291092.001110.001092.001105.00600662200
2016-11-281100.001109.001100.001109.0010001101900
2016-11-251097.001100.001097.001100.00900988700
2016-11-241107.001107.001106.001106.00200221300
2016-11-221100.001100.001096.001100.00400439300
2016-11-211096.001098.001096.001098.00300329000
2016-11-181096.001096.001096.001096.00200219200
2016-11-171098.001098.001098.001098.00400439200
2016-11-161097.001113.001097.001098.00600662900
2016-11-151099.001101.001099.001100.00400440100
2016-11-141099.001099.001097.001097.00400439000
2016-11-111100.001100.001100.001100.00500550000
2016-11-101103.001104.001103.001103.00300331000
2016-11-091106.001106.001105.001105.00600663500
2016-11-081105.001105.001105.001105.00100110500
2016-11-071102.001103.001102.001103.00500551100
2016-11-041107.001107.001104.001104.0012001326900
2016-11-021107.001107.001107.001107.00600664200
2016-11-011121.001121.001121.001121.00400448400
2016-10-3100
2016-10-281106.001121.001106.001121.00900996900
2016-10-271112.001114.001112.001112.00500556300
2016-10-261110.001111.001109.001109.00800888000
2016-10-251110.001110.001108.001108.00200221800
2016-10-241123.001123.001123.001123.00100112300
2016-10-211108.001123.001108.001123.00600668800
2016-10-201111.001114.001111.001114.00200222500
2016-10-191109.001109.001097.001097.00200220600
2016-10-181084.001097.001084.001093.0020002176700
2016-10-171108.001108.001108.001108.00100110800
2016-10-141092.001105.001092.001105.00300329500
2016-10-131100.001104.001100.001100.0011001213100
2016-10-1200
2016-10-111101.001101.001101.001101.00200220200
2016-10-0700
2016-10-0600
2016-10-051105.001105.001105.001105.00800884000
2016-10-041110.001110.001105.001105.00400443000
2016-10-031110.001110.001110.001110.00400444000
2016-09-301158.001158.001111.001118.0074008250800
2016-09-291140.001140.001140.001140.00100114000
2016-09-281150.001150.001150.001150.0010001150000
2016-09-271140.001145.001140.001145.00200228500
2016-09-261130.001130.001130.001130.009001017000
2016-09-231128.001130.001128.001130.001670018870500
2016-09-211126.001127.001126.001127.00600675800
2016-09-201129.001129.001126.001126.00700789100
2016-09-161126.001126.001126.001126.00300337800
2016-09-1500
2016-09-1400
2016-09-131130.001130.001126.001126.00400450900
2016-09-121130.001130.001125.001126.0037004172200
2016-09-091134.001134.001130.001130.0014001583300
2016-09-081130.001130.001130.001130.0033003729000
2016-09-071110.001110.001100.001104.0023002535500
2016-09-061120.001120.001099.001110.0043004747800
2016-09-051115.001120.001115.001120.0017001896900
2016-09-021145.001146.001145.001145.00700801600
2016-09-011150.001150.001150.001150.00100115000
2016-08-3100
2016-08-301150.001150.001150.001150.00300345000
2016-08-291165.001165.001165.001165.009001048500
2016-08-261160.001169.001160.001169.00400465900
2016-08-251161.001161.001140.001140.00200230100
2016-08-2400
2016-08-2300
2016-08-221170.001170.001170.001170.00500585000
2016-08-191180.001180.001180.001180.0010001180000
2016-08-1800
2016-08-1700
2016-08-161190.001190.001190.001190.00200238000
2016-08-151140.001140.001140.001140.00200228000

   ※ 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