[9701 東証2部] 東京會舘 日足 時系列データ

[9701 東証2部] 東京會舘 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173450.003470.003450.003470.007002422000
2017-10-163455.003475.003425.003430.0025008623000
2017-10-133445.003480.003430.003430.0014004819000
2017-10-123460.003460.003445.003445.004001379500
2017-10-113460.003460.003445.003445.003001036500
2017-10-103460.003460.003460.003460.0010003460000
2017-10-063455.003465.003450.003460.007002419000
2017-10-053450.003485.003450.003450.0011003806500
2017-10-043450.003455.003430.003455.0017005859000
2017-10-033455.003455.003450.003450.0010003454500
2017-10-023490.003490.003455.003455.003001043000
2017-09-2900
2017-09-283440.003495.003440.003495.003001042500
2017-09-273455.003455.003455.003455.00200691000
2017-09-263455.003455.003425.003450.009003104000
2017-09-253420.003445.003420.003445.007002405500
2017-09-223420.003420.003420.003420.007002394000
2017-09-213425.003435.003425.003435.0016005485000
2017-09-203450.003450.003440.003440.003001033000
2017-09-193420.003460.003420.003435.0011003779500
2017-09-153440.003440.003440.003440.004001376000
2017-09-143465.003465.003445.003445.003001037500
2017-09-133465.003465.003465.003465.007002425500
2017-09-123455.003465.003455.003465.004001383000
2017-09-113465.003470.003445.003445.0019006577500
2017-09-083480.003480.003475.003475.008002782500
2017-09-073450.003450.003440.003450.006002068500
2017-09-063435.003440.003435.003440.003001031000
2017-09-053450.003450.003440.003440.0013004476000
2017-09-043460.003460.003450.003455.005001727000
2017-09-013480.003480.003480.003480.00100348000
2017-08-313460.003460.003460.003460.00100346000
2017-08-303450.003450.003450.003450.004001380000
2017-08-293475.003475.003450.003470.007002425000
2017-08-283475.003475.003475.003475.003001042500
2017-08-253460.003460.003450.003460.007002417000
2017-08-243460.003465.003460.003465.00200692500
2017-08-233500.003500.003455.003465.009003120500
2017-08-223470.003495.003470.003495.003001045500
2017-08-213465.003470.003450.003470.006002078000
2017-08-183470.003495.003460.003495.004001391000
2017-08-173485.003485.003485.003485.005001742500
2017-08-163485.003485.003465.003465.008002784500
2017-08-153475.003485.003475.003485.004001392500
2017-08-143450.003470.003430.003470.009003105000
2017-08-103475.003475.003475.003475.0023007992500
2017-08-093475.003475.003470.003475.009003127000
2017-08-083475.003475.003475.003475.0026009035000
2017-08-073515.003525.003500.003525.0011003866500
2017-08-043490.003510.003490.003510.006002100500
2017-08-033490.003510.003490.003510.004001401500
2017-08-023505.003505.003505.003505.004001402000
2017-08-013500.003510.003500.003510.004001401000
2017-07-313450.003485.003450.003485.004001387000
2017-07-283495.003495.003495.003495.004001398000
2017-07-273455.003465.003455.003465.00200692000
2017-07-263470.003470.003450.003450.0014004839000
2017-07-2500
2017-07-243495.003495.003495.003495.00200699000
2017-07-213470.003470.003460.003460.005001732500
2017-07-203470.003475.003470.003475.00200694500
2017-07-193470.003475.003470.003475.003001041500
2017-07-183455.003455.003455.003455.00200691000
2017-07-143465.003465.003465.003465.00200693000
2017-07-133490.003490.003490.003490.00100349000
2017-07-123495.003500.003495.003500.008002798500
2017-07-113465.003470.003465.003470.007002427500
2017-07-103480.003495.003470.003470.0021007308500
2017-07-073490.003500.003490.003500.0014004897500
2017-07-063470.003480.003470.003480.005001736000
2017-07-053470.003475.003460.003470.0021007278500
2017-07-043465.003480.003465.003470.008002775000
2017-07-033465.003470.003465.003470.00200693500
2017-06-303490.003490.003455.003465.0021007311500
2017-06-293480.003480.003480.003480.00100348000
2017-06-283460.003480.003460.003480.004001388000
2017-06-273480.003480.003480.003480.0010003480000
2017-06-263450.003465.003450.003465.004001383000
2017-06-233460.003460.003450.003450.004001383000
2017-06-223435.003445.003435.003445.004001375000
2017-06-2100
2017-06-203450.003460.003415.003460.005001721000
2017-06-193480.003495.003430.003440.0018006222500
2017-06-1600
2017-06-153470.003500.003470.003500.00200697000
2017-06-143480.003500.003480.003500.004001397500
2017-06-133470.003490.003435.003490.004001386000
2017-06-123480.003490.003480.003490.0014004873000
2017-06-093500.003500.003470.003480.0012004177500
2017-06-083440.003495.003440.003495.006002082500
2017-06-073430.003490.003410.003490.004001380000
2017-06-0600
2017-06-053470.003470.003440.003465.0021007274000
2017-06-023470.003470.003470.003470.00200694000
2017-06-013460.003470.003460.003470.006002079500
2017-05-313450.003455.003450.003455.0011003795500
2017-05-303390.003450.003390.003450.005001715000
2017-05-293445.003445.003445.003445.008002756000
2017-05-263445.003445.003445.003445.007002411500
2017-05-253380.003415.003365.003415.009003040000
2017-05-243355.003395.003325.003395.008002683000
2017-05-2300
2017-05-223385.003455.003385.003425.0013004437500
2017-05-193440.003440.003440.003440.00100344000
2017-05-1800
2017-05-173455.003460.003395.003450.005001721500
2017-05-163400.003445.003400.003445.007002404000
2017-05-153315.003435.003315.003435.00200675000
2017-05-123430.003430.003380.003430.0010003418500
2017-05-113400.003430.003395.003430.004001364500
2017-05-103450.003450.003400.003430.0019006539000
2017-05-093415.003430.003415.003430.007002394000
2017-05-083400.003425.003400.003410.007002389500
2017-05-023335.003345.003335.003345.007002337500
2017-05-013255.003300.003255.003300.0015004924500
2017-04-283215.003215.003215.003215.00200643000
2017-04-273220.003230.003215.003215.006001933500
2017-04-263245.003245.003215.003245.005001619500
2017-04-253220.003220.003220.003220.00200644000
2017-04-243215.003220.003215.003215.004001287000
2017-04-213240.003240.003240.003240.00100324000
2017-04-203235.003255.003235.003240.008002592500
2017-04-193170.003210.003170.003210.00300959000
2017-04-183230.003230.003230.003230.00100323000
2017-04-173100.003200.003100.003200.0013004116500
2017-04-143080.003120.003075.003090.0023007101000
2017-04-133160.003230.003150.003150.004001270000
2017-04-123225.003225.003170.003175.0011003524500
2017-04-113245.003245.003205.003240.0014004523500
2017-04-103315.003315.003300.003300.0010003313500
2017-04-073295.003315.003250.003315.0022007255000
2017-04-063255.003295.003250.003295.0011003582000
2017-04-053305.003305.003260.003300.0017005601000
2017-04-043345.003345.003300.003305.0021006986500
2017-04-033375.003380.003345.003380.0017005722000
2017-03-313405.003445.003370.003445.0013004429000
2017-03-303505.003575.003455.003455.00290010197000
2017-03-293510.003570.003510.003540.0025008851000
2017-03-283600.003625.003600.003625.00310011199500
2017-03-273595.003615.003575.003615.0016005751500
2017-03-243595.003595.003575.003575.0013004671500
2017-03-233585.003585.003550.003550.006002143000
2017-03-223530.003600.003500.003600.0024008523500
2017-03-213565.003565.003565.003565.008002852000
2017-03-173545.003565.003545.003565.003001067500
2017-03-163550.003560.003550.003550.0017006043000
2017-03-153555.003555.003505.003555.0015005308000
2017-03-143550.003565.003550.003565.005001778500
2017-03-133540.003540.003515.003540.008002827500
2017-03-103510.003530.003505.003530.0019006673500
2017-03-093520.003535.003505.003510.0020007031500
2017-03-083450.003505.003450.003505.0022007634500
2017-03-073435.003435.003435.003435.003001030500
2017-03-063430.003450.003430.003435.0011003780000
2017-03-033445.003470.003400.003425.00370012733500
2017-03-023440.003440.003430.003430.007002407000
2017-03-013395.003440.003385.003430.0015005102000
2017-02-283395.003400.003395.003395.0011003737000
2017-02-273380.003395.003380.003395.0012004063500
2017-02-243330.003350.003330.003350.007002334000
2017-02-233365.003390.003300.003375.0022007347500
2017-02-223350.003350.003345.003345.00200669500
2017-02-213340.003360.003340.003360.00200670000
2017-02-203350.003365.003325.003365.007002348000
2017-02-173350.003365.003350.003365.003001006500
2017-02-163325.003390.003325.003375.0010003368500
2017-02-1500
2017-02-143325.003340.003280.003325.00350011632500
2017-02-133325.003325.003325.003325.00200665000
2017-02-103335.003345.003300.003345.00360011979500
2017-02-093300.003335.003295.003335.0026008626000
2017-02-083280.003300.003280.003300.00300986000
2017-02-073300.003335.003270.003280.0018005973500
2017-02-063335.003335.003155.003300.00600019662000
2017-02-033320.003340.003320.003335.009002991500
2017-02-023325.003350.003320.003320.0014004661000
2017-02-013320.003325.003310.003310.0017005645500
2017-01-313305.003325.003305.003325.007002323000
2017-01-303300.003325.003300.003325.0011003648000
2017-01-273320.003320.003320.003320.00100332000
2017-01-263325.003325.003305.003310.006001989000
2017-01-253310.003325.003310.003325.0017005640500
2017-01-243310.003310.003310.003310.004001324000
2017-01-233290.003320.003290.003310.0018005946500
2017-01-203295.003320.003290.003290.0017005616000
2017-01-193300.003320.003300.003320.005001653500
2017-01-183295.003310.003290.003305.0024007922000
2017-01-173270.003305.003270.003300.007002309500
2017-01-163330.003330.003260.003265.0022007221500
2017-01-133310.003340.003280.003310.0014004622500
2017-01-123305.003305.003300.003300.00300991000
2017-01-113275.003310.003275.003310.0011003633000
2017-01-103270.003310.003265.003310.0027008852500
2017-01-063315.003315.003300.003305.0012003966500
2017-01-053300.003315.003250.003315.0026008549000
2017-01-043285.003295.003285.003290.005001645000
2016-12-303200.003285.003165.003270.009002905000
2016-12-293200.003200.003160.003160.004001270000
2016-12-283180.003180.003180.003180.00300954000
2016-12-273200.003255.003200.003250.008002594500
2016-12-263200.003260.003200.003260.0014004541000
2016-12-223195.003200.003190.003200.0012003834500
2016-12-213200.003210.003200.003210.009002885000
2016-12-203200.003215.003200.003205.007002245000
2016-12-193120.003180.003120.003180.0011003470000
2016-12-163125.003125.003125.003125.005001562500
2016-12-153180.003185.003180.003180.0011003498500
2016-12-143130.003175.003125.003175.0011003454000
2016-12-133130.003215.003110.003200.0027008513000
2016-12-123295.003295.003225.003250.0024007890500
2016-12-093135.003200.003135.003200.0026008256000
2016-12-083100.003135.003100.003135.0015004677000
2016-12-073060.003100.003060.003100.0018005567500
2016-12-063065.003070.003005.003015.0024007268500
2016-12-053130.003130.003060.003060.007002175000
2016-12-023050.003050.003030.003035.00300911500
2016-12-013100.003100.003055.003055.0027008315000
2016-11-303050.003090.003050.003080.009002774500
2016-11-293015.003055.003010.003040.006001814000
2016-11-283095.003095.003000.003005.0024007292000
2016-11-253060.003100.003045.003050.0025007679500
2016-11-243010.003045.002998.003045.0011003323100
2016-11-222998.003010.002998.003010.0030009005400
2016-11-212997.002997.002985.002985.00300896700
2016-11-182985.002985.002985.002985.00300895500
2016-11-172951.002984.002951.002984.006001781000
2016-11-162995.002995.002950.002950.0013003848000
2016-11-152949.002994.002948.002994.0012003570000
2016-11-142930.002949.002930.002949.00200587900
2016-11-112994.002994.002930.002930.0025007367200
2016-11-102995.002995.002995.002995.0011003294500
2016-11-092980.002980.002930.002931.0011003245700
2016-11-082963.002970.002963.002970.0010002964600
2016-11-072929.002955.002929.002955.0011003234900
2016-11-042926.002929.002926.002929.00200585500
2016-11-022959.002960.002950.002960.006001772800
2016-11-012940.002940.002940.002940.006001764000
2016-10-312930.002930.002918.002918.0015004387300
2016-10-282980.002980.002980.002980.004001192000
2016-10-272965.002966.002964.002966.0022006524900
2016-10-262911.002950.002911.002950.007002046300
2016-10-252930.002930.002920.002920.00200585000
2016-10-242950.002985.002935.002965.005001477000
2016-10-2100
2016-10-202955.002955.002914.002914.00300882000
2016-10-192970.002970.002955.002955.0017005036600
2016-10-182956.002956.002956.002956.007002069200
2016-10-172896.002989.002895.002989.0019005591800
2016-10-142900.002900.002896.002896.0020005799600
2016-10-132950.002950.002950.002950.004001180000

   ※ 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