[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 
2017-04-281080.001080.001080.001080.0011001188000
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
2016-08-1200
2016-08-101136.001136.001136.001136.00100113600
2016-08-0900
2016-08-081150.001150.001141.001141.00200229100
2016-08-051150.001150.001150.001150.00600690000
2016-08-041150.001150.001150.001150.00200230000
2016-08-031160.001160.001160.001160.00100116000
2016-08-021170.001170.001170.001170.00200234000
2016-08-0100
2016-07-291160.001160.001160.001160.00100116000
2016-07-281169.001169.001169.001169.00700818300
2016-07-271160.001165.001160.001165.00300348500
2016-07-261139.001151.001139.001151.00700799300
2016-07-251138.001180.001138.001180.0037004331700
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-191136.001136.001136.001136.00100113600
2016-07-151132.001132.001132.001132.00100113200
2016-07-1400
2016-07-131106.001135.001106.001132.0015001665700
2016-07-121136.001136.001136.001136.00200227200
2016-07-111135.001135.001133.001133.00200226800
2016-07-081135.001135.001135.001135.00100113500
2016-07-071130.001130.001130.001130.00100113000
2016-07-0600
2016-07-051130.001130.001130.001130.00100113000
2016-07-041151.001160.001150.001160.00400462100
2016-07-011121.001121.001121.001121.00100112100
2016-06-3000
2016-06-291113.001113.001113.001113.00100111300
2016-06-281124.001124.001113.001113.00700785700
2016-06-271101.001142.001101.001124.00800894000
2016-06-241190.001190.001140.001142.0019002199800
2016-06-231157.001160.001157.001160.00200231700
2016-06-2200
2016-06-211163.001163.001163.001163.00200232600
2016-06-201152.001162.001152.001159.0016001847500
2016-06-171200.001200.001200.001200.0010001200000
2016-06-1600
2016-06-151141.001141.001141.001141.00100114100
2016-06-141158.001161.001133.001133.0027003115500
2016-06-131205.001205.001188.001188.00300359800
2016-06-101205.001205.001204.001204.00300361400
2016-06-091220.001220.001220.001220.00200244000
2016-06-081300.001300.001250.001250.00400510000
2016-06-071250.001279.001245.001279.0027003384500
2016-06-061230.001245.001230.001245.00400496500
2016-06-031230.001230.001230.001230.00200246000
2016-06-021230.001230.001220.001230.0012001468500
2016-06-011230.001230.001229.001230.00300368900
2016-05-311228.001230.001220.001225.009001101300
2016-05-301252.001252.001199.001221.0035004302600
2016-05-271208.001222.001208.001222.00500607700
2016-05-261198.001205.001195.001205.0012001436700
2016-05-251190.001190.001190.001190.00700833000
2016-05-241180.001190.001180.001190.0012001418000
2016-05-231185.001185.001185.001185.00200237000
2016-05-201180.001185.001180.001185.00600708500
2016-05-191183.001183.001183.001183.00300354900
2016-05-181183.001183.001182.001182.00600709600
2016-05-171173.001173.001173.001173.00800938400
2016-05-161192.001196.001178.001178.0013001551400
2016-05-131191.001191.001191.001191.00300357300
2016-05-121199.001200.001191.001191.009001078500
2016-05-111182.001182.001182.001182.00300354600
2016-05-101178.001195.001178.001195.00800949700
2016-05-091200.001200.001188.001188.0011001314500
2016-05-061198.001198.001198.001198.00100119800
2016-05-021190.001190.001190.001190.00300357000
2016-04-281234.001234.001202.001202.0020002454800
2016-04-271188.001204.001188.001204.00800954400
2016-04-261203.001203.001203.001203.00200240600
2016-04-251206.001210.001204.001210.009001084600
2016-04-221229.001229.001203.001203.00200243200

   ※ 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