[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 
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
2016-04-211195.001206.001195.001206.00200240100
2016-04-201240.001240.001209.001215.0012001464600
2016-04-191210.001210.001210.001210.00100121000
2016-04-1800
2016-04-1500
2016-04-141235.001235.001200.001218.0011001330600
2016-04-131197.001197.001197.001197.00600718200
2016-04-121204.001211.001191.001200.0013001562900
2016-04-111211.001211.001211.001211.00300363300
2016-04-081212.001212.001211.001211.00500605700
2016-04-071226.001226.001220.001222.009001101100
2016-04-061250.001250.001210.001230.0017002088600
2016-04-051257.001280.001250.001250.00400506700
2016-04-041250.001287.001250.001287.0019002383800
2016-04-011310.001340.001250.001250.0027003435100
2016-03-311311.001360.001311.001355.0022002948600
2016-03-301264.001318.001255.001281.001170015173700
2016-03-291210.001248.001205.001234.0046005599600
2016-03-281220.001220.001200.001210.0019002301400
2016-03-251196.001199.001183.001199.00500596200
2016-03-241191.001198.001191.001195.009001075100
2016-03-231195.001195.001195.001195.00200239000
2016-03-2200
2016-03-181190.001190.001190.001190.00200238000
2016-03-1700
2016-03-1600
2016-03-151190.001190.001190.001190.00100119000
2016-03-141184.001184.001180.001180.009001062400
2016-03-111190.001190.001190.001190.00100119000
2016-03-1000
2016-03-0900
2016-03-081200.001201.001190.001190.0014001677100
2016-03-0700
2016-03-041195.001205.001195.001205.009001079600
2016-03-031200.001201.001187.001200.0030003598700
2016-03-021200.001203.001198.001200.0045005399900
2016-03-011185.001185.001185.001185.0021002488500
2016-02-291210.001210.001190.001200.0021002522200
2016-02-261198.001208.001190.001197.0024002875200
2016-02-251185.001194.001185.001194.00500594300
2016-02-241188.001188.001188.001188.00100118800
2016-02-231188.001190.001188.001190.00300356800
2016-02-221199.001199.001186.001194.0010001188100
2016-02-191180.001199.001180.001199.0011001305700
2016-02-181180.001180.001175.001175.0019002235500
2016-02-171176.001180.001176.001180.00300353600
2016-02-161175.001175.001175.001175.00100117500
2016-02-151188.001188.001172.001172.00500589600
2016-02-121171.001171.001170.001170.00700819100
2016-02-101172.001172.001170.001170.00400468300
2016-02-091190.001190.001190.001190.00100119000
2016-02-081171.001171.001171.001171.00100117100
2016-02-051170.001170.001170.001170.00800936000
2016-02-041153.001170.001153.001170.0072008312200
2016-02-031190.001199.001183.001183.00300357200
2016-02-021194.001200.001180.001180.0012001430700
2016-02-011195.001200.001195.001195.00800958500
2016-01-291195.001195.001195.001195.00200239000
2016-01-281200.001200.001198.001198.0013001559800
2016-01-271196.001200.001195.001200.00600718000
2016-01-261190.001190.001190.001190.00500595000
2016-01-251177.001221.001176.001221.0017002015300
2016-01-221176.001185.001176.001181.0018002130600
2016-01-211175.001181.001175.001175.0020002350600
2016-01-201180.001182.001180.001182.0021002478200
2016-01-191180.001180.001180.001180.0013001534000
2016-01-181180.001188.001180.001188.0011001299600
2016-01-1500
2016-01-141180.001182.001180.001182.0017002006300
2016-01-131180.001180.001180.001180.00300354000
2016-01-121194.001194.001180.001180.00200237400
2016-01-081182.001182.001180.001180.00700826400
2016-01-071194.001194.001185.001186.00600712600
2016-01-061194.001194.001194.001194.00100119400
2016-01-051194.001194.001186.001186.00500594600
2016-01-041189.001195.001183.001194.0030003569400
2015-12-301200.001220.001200.001219.0020002412600
2015-12-291197.001199.001197.001199.00200239600
2015-12-281217.001217.001195.001197.0015001815800
2015-12-251180.001195.001180.001195.0032003777500
2015-12-241165.001190.001165.001173.0016001867300
2015-12-221181.001181.001181.001181.00100118100
2015-12-211200.001200.001180.001180.00600712600
2015-12-181200.001200.001200.001200.00200240000
2015-12-171163.001200.001163.001200.0048005653200
2015-12-161200.001200.001193.001193.00300359300
2015-12-151200.001200.001200.001200.0011001320000
2015-12-141211.001211.001185.001210.0019002291900
2015-12-111220.001220.001220.001220.00300366000
2015-12-101216.001224.001216.001220.00400488000
2015-12-091220.001220.001212.001212.00700850500
2015-12-081220.001220.001220.001220.00600732000
2015-12-071216.001220.001216.001220.00200243600
2015-12-041216.001228.001213.001216.00500609300
2015-12-031220.001220.001216.001216.00800975600

   ※ 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