[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 
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
2016-10-122949.002950.002922.002950.0016004701000
2016-10-112983.002983.002950.002950.0020005943300
2016-10-072983.002983.002946.002947.004001185900
2016-10-062972.002978.002941.002941.006001773700
2016-10-052941.002985.002941.002985.006001777700
2016-10-042930.002940.002930.002940.005001467000
2016-10-032970.002989.002929.002929.007002076500
2016-09-302912.002928.002912.002928.00300875300
2016-09-292930.002930.002930.002930.00100293000
2016-09-282901.002910.002901.002910.00300871400
2016-09-27290.00293.00290.00290.00120003487000
2016-09-26294.00298.00294.00294.00100002952000
2016-09-23290.00290.00290.00290.0050001450000
2016-09-21290.00290.00290.00290.0040001160000
2016-09-20294.00294.00290.00290.0050001460000
2016-09-16292.00292.00291.00291.0080002332000
2016-09-15294.00294.00294.00294.001000294000
2016-09-1400
2016-09-13292.00294.00292.00294.002000586000
2016-09-12300.00300.00292.00292.00210006271000
2016-09-09299.00300.00297.00300.0080002392000
2016-09-08296.00298.00296.00297.0080002379000
2016-09-07295.00297.00294.00297.00120003546000
2016-09-06293.00295.00292.00292.0050001465000
2016-09-05296.00296.00291.00291.0070002047000
2016-09-02292.00292.00290.00291.0040001163000
2016-09-01289.00291.00287.00291.00150004339000
2016-08-31293.00293.00292.00293.0070002050000
2016-08-30293.00293.00286.00288.0070002032000
2016-08-29295.00295.00293.00293.0060001760000
2016-08-26292.00293.00292.00293.0050001463000
2016-08-25290.00292.00290.00290.0050001452000
2016-08-2400
2016-08-23284.00284.00284.00284.001000284000
2016-08-2200
2016-08-19286.00286.00286.00286.002000572000
2016-08-1800
2016-08-17287.00287.00284.00284.002000571000
2016-08-16287.00287.00287.00287.001000287000
2016-08-15287.00287.00283.00283.0080002281000
2016-08-12289.00290.00288.00289.0080002310000
2016-08-10290.00290.00288.00288.00140004058000
2016-08-09288.00288.00288.00288.0050001440000
2016-08-08288.00289.00288.00289.002000577000
2016-08-05289.00289.00288.00288.0050001444000
2016-08-04288.00288.00288.00288.001000288000
2016-08-0300
2016-08-0200
2016-08-01288.00289.00288.00288.0050001441000
2016-07-29289.00289.00283.00286.0080002287000
2016-07-28285.00288.00285.00288.0040001144000
2016-07-27282.00283.00281.00281.0080002254000
2016-07-26287.00289.00282.00284.00100002871000
2016-07-25285.00285.00284.00284.002000569000
2016-07-22286.00286.00286.00286.001000286000
2016-07-21283.00287.00282.00287.0070001984000
2016-07-20281.00282.00281.00282.003000844000
2016-07-19285.00288.00282.00282.00120003413000
2016-07-15285.00285.00282.00282.0040001135000
2016-07-14289.00292.00287.00291.0070002032000
2016-07-13288.00288.00288.00288.0060001728000
2016-07-12287.00287.00280.00280.0050001421000
2016-07-11283.00283.00276.00283.00220006201000
2016-07-08284.00285.00280.00285.00150004249000
2016-07-0700
2016-07-06282.00283.00278.00278.00150004214000
2016-07-05280.00280.00280.00280.0040001120000
2016-07-04277.00280.00277.00280.0050001395000
2016-07-01276.00276.00276.00276.003000828000
2016-06-30276.00277.00276.00277.0060001657000
2016-06-29275.00275.00275.00275.001000275000
2016-06-28272.00275.00272.00274.0040001093000
2016-06-27276.00276.00267.00273.00190005188000
2016-06-24280.00280.00275.00276.0070001940000
2016-06-23277.00284.00277.00284.002000561000
2016-06-22280.00280.00280.00280.002000560000
2016-06-21280.00280.00280.00280.001000280000
2016-06-20277.00277.00276.00277.0040001107000
2016-06-17277.00280.00277.00277.0070001949000
2016-06-16280.00280.00279.00279.0080002236000
2016-06-15280.00284.00279.00281.00110003088000
2016-06-14280.00280.00278.00280.0060001675000
2016-06-13286.00286.00282.00282.002000568000
2016-06-10291.00291.00284.00287.00140004058000
2016-06-09289.00289.00285.00288.0040001151000
2016-06-08287.00287.00284.00284.002000571000
2016-06-07286.00286.00286.00286.002000572000
2016-06-06278.00285.00278.00285.0080002251000
2016-06-03279.00281.00278.00278.0050001398000
2016-06-02278.00278.00278.00278.0050001390000
2016-06-01278.00278.00278.00278.001000278000
2016-05-31282.00282.00277.00278.0070001949000
2016-05-30276.00278.00276.00277.00120003317000
2016-05-27284.00284.00284.00284.001000284000
2016-05-26284.00284.00284.00284.003000852000
2016-05-25283.00283.00283.00283.002000566000
2016-05-24280.00280.00280.00280.001000280000
2016-05-23283.00283.00283.00283.001000283000
2016-05-2000
2016-05-19278.00278.00276.00278.0070001943000
2016-05-18280.00281.00280.00281.003000842000
2016-05-17279.00279.00279.00279.001000279000
2016-05-16278.00279.00276.00279.00100002770000
2016-05-13280.00281.00280.00281.003000841000
2016-05-12279.00279.00279.00279.003000837000
2016-05-11280.00280.00280.00280.001000280000
2016-05-10285.00285.00281.00281.00140003980000
2016-05-09276.00282.00276.00282.00100002776000
2016-05-06278.00278.00275.00275.00140003876000
2016-05-02284.00284.00276.00279.00290008116000
2016-04-28285.00285.00285.00285.002000570000
2016-04-27283.00283.00283.00283.002000566000
2016-04-26288.00288.00288.00288.002000576000
2016-04-25285.00289.00285.00289.00130003727000
2016-04-22285.00285.00281.00282.0070001981000
2016-04-21282.00285.00282.00285.002000567000
2016-04-20285.00287.00282.00285.0080002284000
2016-04-19281.00283.00281.00281.00100002826000
2016-04-18277.00277.00277.00277.001000277000
2016-04-1500
2016-04-14285.00285.00285.00285.0080002280000
2016-04-13280.00284.00279.00281.0080002247000
2016-04-12280.00280.00280.00280.001000280000
2016-04-11278.00279.00276.00276.00190005280000
2016-04-08278.00280.00275.00280.00170004717000
2016-04-07278.00278.00278.00278.002000556000
2016-04-06278.00278.00277.00277.002000555000
2016-04-05278.00279.00277.00277.00170004723000
2016-04-04277.00279.00277.00279.00100002774000
2016-04-01284.00284.00282.00282.00120003398000
2016-03-31283.00285.00283.00285.0070001988000
2016-03-30280.00283.00280.00283.002000563000
2016-03-29289.00289.00277.00281.00270007607000
2016-03-28296.00299.00295.00299.006100018088000
2016-03-25295.00296.00293.00296.00190005603000
2016-03-24293.00295.00293.00295.00190005587000
2016-03-23294.00294.00293.00293.0060001762000
2016-03-22295.00295.00290.00295.00320009388000
2016-03-18294.00295.00293.00295.0090002649000
2016-03-17293.00293.00292.00293.00110003222000
2016-03-16292.00294.00291.00294.00120003514000
2016-03-15291.00293.00291.00293.00170004958000
2016-03-14290.00291.00289.00291.00260007542000
2016-03-11289.00289.00289.00289.001000289000
2016-03-10290.00290.00289.00289.00150004348000
2016-03-09289.00289.00280.00289.00140003999000
2016-03-08286.00289.00285.00289.00120003440000
2016-03-07283.00288.00283.00288.00250007128000
2016-03-04282.00284.00279.00283.00140003933000
2016-03-03281.00284.00280.00282.00110003098000
2016-03-02280.00283.00279.00279.00110003096000
2016-03-01278.00278.00278.00278.001000278000
2016-02-29279.00279.00279.00279.00180005022000
2016-02-26273.00273.00272.00272.0060001635000
2016-02-25266.00269.00266.00269.00110002929000
2016-02-24267.00269.00267.00267.0090002409000
2016-02-23266.00268.00266.00267.0040001069000
2016-02-22261.00266.00261.00266.0080002099000
2016-02-19266.00266.00262.00265.00230006055000
2016-02-18268.00268.00267.00267.00170004551000
2016-02-17267.00269.00267.00267.0060001608000
2016-02-16266.00267.00266.00266.0070001864000
2016-02-15266.00271.00265.00271.00220005907000
2016-02-12266.00267.00260.00262.007800020517000
2016-02-10272.00272.00267.00267.00220005938000
2016-02-09269.00269.00266.00267.00150004011000
2016-02-08266.00270.00266.00269.00100002682000
2016-02-05268.00269.00267.00267.00290007763000
2016-02-04277.00277.00268.00268.004200011470000
2016-02-03276.00282.00276.00277.00110003051000
2016-02-02277.00283.00277.00280.00100002805000
2016-02-01276.00284.00276.00280.00150004222000
2016-01-29285.00285.00274.00284.00270007584000
2016-01-28269.00276.00269.00271.0080002169000
2016-01-2700
2016-01-26273.00273.00269.00269.0040001088000
2016-01-25266.00274.00265.00274.00150004028000
2016-01-22264.00272.00263.00270.00260006931000
2016-01-21264.00266.00263.00264.00350009235000
2016-01-20268.00269.00264.00267.004300011459000
2016-01-19273.00273.00267.00269.00210005659000
2016-01-18270.00273.00267.00273.00230006175000
2016-01-15276.00276.00276.00276.003000828000
2016-01-14277.00277.00269.00272.00280007628000
2016-01-13275.00280.00275.00276.00160004428000
2016-01-12275.00275.00267.00268.00360009761000
2016-01-08272.00274.00267.00274.004500012135000
2016-01-07283.00284.00270.00271.009600026574000
2016-01-06285.00287.00283.00284.00130003702000
2016-01-05290.00290.00283.00285.00180005150000
2016-01-04279.00282.00279.00282.00120003367000
2015-12-30278.00281.00278.00281.0070001955000
2015-12-29277.00279.00277.00278.0060001665000
2015-12-28280.00281.00276.00276.00110003066000
2015-12-25280.00281.00271.00274.005100014031000
2015-12-24280.00280.00278.00280.00220006151000
2015-12-22278.00284.00278.00281.00160004476000
2015-12-21278.00279.00277.00279.00140003889000
2015-12-18278.00281.00278.00280.00230006422000
2015-12-17277.00280.00277.00279.00200005562000
2015-12-16280.00282.00279.00279.00210005891000
2015-12-15277.00284.00277.00280.00150004215000
2015-12-14282.00282.00277.00278.00160004470000
2015-12-11285.00285.00276.00280.00200005601000
2015-12-10292.00292.00286.00287.00260007563000
2015-12-09279.00282.00279.00282.00100002806000
2015-12-08278.00286.00278.00279.00260007294000
2015-12-07284.00284.00282.00283.00210005957000
2015-12-04290.00290.00282.00284.003600010250000
2015-12-03288.00288.00284.00284.00260007455000
2015-12-02288.00288.00288.00288.001000288000
2015-12-01285.00288.00284.00288.00140004005000
2015-11-30286.00291.00286.00288.0090002586000
2015-11-27290.00292.00285.00292.0080002307000
2015-11-26290.00292.00290.00292.00180005229000

   ※ 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