[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 
2017-12-121175.001177.001168.001168.0033003870800
2017-12-111183.001183.001173.001173.0022002600900
2017-12-081165.001168.001165.001166.0015001748700
2017-12-071166.001170.001165.001165.0024002797100
2017-12-061173.001173.001166.001166.0012001403300
2017-12-051176.001177.001173.001173.0035004111600
2017-12-041177.001179.001176.001176.0019002237700
2017-12-011186.001188.001177.001177.00600709200
2017-11-301189.001189.001180.001180.0022002609100
2017-11-291165.001173.001165.001173.00700819400
2017-11-281167.001172.001167.001172.0011001286100
2017-11-271160.001181.001160.001181.0013001515800
2017-11-241166.001167.001166.001166.0015001749400
2017-11-221172.001174.001167.001168.0066007731600
2017-11-211171.001175.001170.001173.0011001289300
2017-11-201152.001179.001152.001171.0027003135000
2017-11-171175.001175.001174.001174.00400469800
2017-11-161163.001171.001163.001171.0018002102100
2017-11-151176.001179.001165.001167.0042004928400
2017-11-141187.001187.001182.001182.0027003199400
2017-11-131196.001201.001184.001185.0010001187700
2017-11-101207.001207.001196.001196.0034004084100
2017-11-091210.001220.001210.001211.0044005341500
2017-11-081205.001209.001201.001209.00800963600
2017-11-071181.001205.001181.001204.0038004549100
2017-11-061179.001179.001177.001177.0014001650200
2017-11-021191.001206.001179.001179.0053006312100
2017-11-011190.001200.001190.001190.0018002149100
2017-10-311189.001202.001185.001202.0032003806600
2017-10-301212.001212.001188.001205.0014001690900
2017-10-271185.001198.001182.001182.0033003917400
2017-10-261179.001245.001179.001195.001210014580400
2017-10-251166.001178.001166.001178.0020002349300
2017-10-241166.001178.001160.001174.0027003149800
2017-10-231163.001167.001156.001167.0010001162300
2017-10-201158.001158.001151.001152.00600692300
2017-10-191156.001157.001150.001157.00400461900
2017-10-181155.001156.001155.001156.00300346700
2017-10-171150.001153.001146.001153.0011001264500
2017-10-161153.001159.001150.001150.0011001268300
2017-10-131147.001150.001139.001150.0010001144800
2017-10-121146.001150.001145.001150.00500574100
2017-10-111155.001160.001150.001150.0010001156200
2017-10-101155.001155.001155.001155.00300346500
2017-10-061149.001149.001140.001140.0041004704500
2017-10-051151.001152.001150.001150.0027003107800
2017-10-041156.001156.001156.001156.00700809200
2017-10-031165.001173.001155.001155.0012001395300
2017-10-021151.001166.001151.001157.0012001388500
2017-09-291154.001154.001154.001154.009001038600
2017-09-281170.001170.001155.001156.0041004760200
2017-09-271164.001165.001158.001162.00700813000
2017-09-261161.001165.001161.001165.00700814300
2017-09-251151.001174.001151.001156.0013001508800
2017-09-221158.001165.001149.001151.0018002084300
2017-09-211149.001156.001143.001155.0010001151300
2017-09-201157.001157.001149.001149.00400462000
2017-09-191162.001162.001133.001157.0017001965600
2017-09-151135.001135.001130.001132.00600680000
2017-09-141142.001142.001126.001140.0026002963100
2017-09-131130.001141.001125.001125.0036004063000
2017-09-121135.001139.001130.001130.0013001473400
2017-09-111130.001132.001121.001132.00700790900
2017-09-081120.001123.001119.001120.0028003138500
2017-09-071129.001129.001117.001122.0016001794900
2017-09-0600
2017-09-051132.001132.001117.001118.0023002585600
2017-09-041136.001136.001130.001134.00500566900
2017-09-0100
2017-08-311133.001140.001133.001140.0010001134100
2017-08-301135.001135.001135.001135.00100113500
2017-08-291135.001135.001135.001135.00100113500
2017-08-281130.001131.001130.001130.0015001695100
2017-08-251131.001134.001131.001134.00300339800
2017-08-241128.001128.001128.001128.00100112800
2017-08-231130.001141.001130.001141.0012001357200
2017-08-221136.001144.001136.001144.00400456000
2017-08-211134.001143.001133.001143.00700794200
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

   ※ 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