[9960 東証2部] 東テク 日足 時系列データ

[9960 東証2部] 東テク (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172097.002097.002043.002085.00620012894600
2017-11-162036.002100.002036.002078.001240025758400
2017-11-152120.002120.002040.002050.002100043578900
2017-11-142095.002135.002090.002115.003070064671800
2017-11-132022.002099.002022.002093.004300088441100
2017-11-102010.002023.002010.002022.0042008467200
2017-11-092020.002050.002010.002029.002370048101800
2017-11-082011.002021.002008.002012.00960019316300
2017-11-072005.002025.002005.002020.002380047903600
2017-11-061999.002023.001993.001993.001110022234000
2017-11-022000.002010.001992.001992.002510050154600
2017-11-012031.002038.001985.001999.004610092942100
2017-10-312060.002075.002059.002069.001240025615400
2017-10-302065.002079.002051.002060.001840038033900
2017-10-272063.002067.002046.002065.001420029201900
2017-10-262061.002079.002052.002075.001200024771800
2017-10-252079.002079.002061.002061.001240025665600
2017-10-242050.002070.002050.002070.00700014410500
2017-10-232046.002059.002043.002059.00740015170400
2017-10-202051.002065.002043.002045.00790016203600
2017-10-192054.002075.002053.002059.002770057216000
2017-10-182048.002054.002039.002054.001010020694900
2017-10-172032.002054.002032.002043.001560031868000
2017-10-162024.002045.002024.002029.001530031113200
2017-10-132037.002038.002018.002021.001200024292700
2017-10-122030.002031.002023.002026.0037007501500
2017-10-112012.002034.002012.002020.00560011335500
2017-10-102024.002033.002012.002012.001230024863100
2017-10-062030.002036.002023.002025.00740015014600
2017-10-052029.002045.002020.002029.001350027397300
2017-10-042031.002050.002027.002029.001870038075000
2017-10-032037.002051.002028.002045.001460029773700
2017-10-022028.002032.002025.002032.001290026157700
2017-09-292026.002032.002013.002028.00770015575200
2017-09-282024.002030.002007.002008.00810016360600
2017-09-272060.002064.002001.002022.001430029141700
2017-09-262009.002021.002009.002020.00590011885600
2017-09-252025.002025.002001.002023.00930018758100
2017-09-222007.002015.001989.002015.00700013994000
2017-09-212010.002025.002010.002024.0046009280600
2017-09-202039.002039.002000.002013.001860037504600
2017-09-192031.002045.002014.002040.001630033109700
2017-09-152000.002024.002000.002022.00770015536500
2017-09-142005.002012.001999.002012.0027005411900
2017-09-131998.002018.001987.002004.002150043019900
2017-09-122016.002023.001995.001995.001540030832600
2017-09-112005.002035.002002.002016.001350027218200
2017-09-082012.002012.001981.002004.00810016196600
2017-09-071995.002025.001981.002013.001370027459800
2017-09-061949.001981.001935.001970.001280025087000
2017-09-052003.002045.001952.001952.002240044368700
2017-09-042051.002051.001986.002003.002470049684700
2017-09-012000.002070.002000.002047.004310087706400
2017-08-311980.002049.001974.001995.002220044435800
2017-08-301965.001980.001953.001973.001110021880900
2017-08-291952.001961.001938.001945.001320025709500
2017-08-281970.001984.001952.001952.001140022397400
2017-08-251925.001975.001925.001968.002710052821700
2017-08-241900.001921.001887.001919.001170022247200
2017-08-231893.001899.001890.001890.0050009465700
2017-08-221858.001881.001858.001881.00600011191300
2017-08-211859.001864.001854.001858.001190022120400
2017-08-181880.001880.001865.001875.00560010485100
2017-08-171880.001886.001871.001874.001270023843900
2017-08-161891.001898.001880.001880.001010019050900
2017-08-151914.001914.001895.001895.00850016165900
2017-08-141915.001915.001899.001910.00870016585000
2017-08-101938.001938.001924.001929.001140022043700
2017-08-091952.001958.001937.001937.001090021234000
2017-08-081953.001960.001950.001952.00630012300600
2017-08-071967.001967.001953.001959.00680013309900
2017-08-041962.001970.001955.001967.00900017705000
2017-08-031952.001970.001952.001967.00540010581200
2017-08-021977.001977.001952.001953.001040020417400
2017-08-011969.002002.001961.001970.001770034889200
2017-07-312020.002020.001991.002000.001050021043400
2017-07-282000.002005.001991.001991.00890017794400
2017-07-272014.002017.002003.002003.001300026147900
2017-07-262015.002022.002012.002014.001060021368500
2017-07-252030.002030.002010.002022.001450029339900
2017-07-241979.002040.001979.002023.001600032045700
2017-07-211981.001992.001974.001985.001170023184100
2017-07-201973.001995.001968.001972.001250024754000
2017-07-191974.001985.001968.001968.00660013056200
2017-07-181980.002010.001973.001973.001750034834200
2017-07-141992.001992.001969.001973.00990019624300
2017-07-131980.001998.001973.001987.00580011536000
2017-07-121987.001987.001964.001970.00650012838400
2017-07-111950.001988.001950.001972.00670013182200
2017-07-101970.001970.001946.001950.001340026303500
2017-07-071933.001933.001911.001930.001200023107700
2017-07-061932.001943.001932.001940.0040007751700
2017-07-051942.001943.001933.001942.00570011051800
2017-07-041956.001956.001940.001946.00800015587800
2017-07-031980.001980.001940.001958.001100021588200
2017-06-301928.001940.001927.001940.0041007918800
2017-06-291945.001945.001930.001938.001040020100100
2017-06-281958.001966.001926.001931.00960018638600
2017-06-271944.001957.001944.001957.0019003700000
2017-06-261978.001980.001933.001944.001560030541800
2017-06-231999.002000.001969.001969.001430028404300
2017-06-222010.002010.001995.002005.0045009008400
2017-06-212000.002005.001995.001996.00720014392700
2017-06-202030.002030.001999.002005.001240024923900
2017-06-191960.002026.001960.002025.001630032344000
2017-06-161968.001977.001953.001961.00640012580700
2017-06-151956.001969.001956.001966.00620012147100
2017-06-141995.001995.001950.001954.001020020083500
2017-06-131975.001975.001951.001968.001610031578700
2017-06-121990.001990.001967.001970.00790015620400
2017-06-091962.001991.001962.001973.00530010456400
2017-06-081971.001982.001970.001970.0043008485200
2017-06-072015.002015.001960.001969.002010039804500
2017-06-062024.002030.002003.002015.00830016749400
2017-06-052011.002069.002011.002022.001280026054300
2017-06-022046.002046.002015.002018.001980040061600
2017-06-012058.002060.002008.002019.002730055255100
2017-05-312132.002154.002061.002072.002110044342300
2017-05-302124.002171.002069.002132.002760058520500
2017-05-292029.002108.002027.002097.002690055604100
2017-05-261980.002023.001979.002022.002500050044200
2017-05-251975.001991.001975.001988.001120022199200
2017-05-241977.001980.001965.001974.001010019937000
2017-05-231932.001979.001932.001951.003530069179900
2017-05-221910.001942.001910.001934.00890017149500
2017-05-191908.001918.001891.001912.00900017127700
2017-05-181855.001929.001855.001903.002840053642800
2017-05-171874.001944.001865.001934.003990076471900
2017-05-161850.001886.001847.001864.005080094572500
2017-05-151810.001822.001795.001795.001630029520100
2017-05-121810.001814.001800.001809.00660011920700
2017-05-111793.001817.001785.001810.00950017145700
2017-05-101819.001819.001789.001793.001390025002200
2017-05-091837.001839.001800.001813.002560046590400
2017-05-081783.001818.001783.001811.001670029995200
2017-05-021763.001785.001763.001777.00970017209700
2017-05-011779.001781.001765.001781.0033005854100
2017-04-281777.001783.001777.001779.0031005518200
2017-04-271765.001776.001755.001776.00750013262900
2017-04-261752.001765.001742.001765.00830014562700
2017-04-251775.001775.001715.001739.00960016770600
2017-04-241761.001761.001731.001735.00640011149000
2017-04-211721.001724.001665.001723.00820013976800
2017-04-201679.001737.001675.001724.00840014280500
2017-04-191659.001680.001659.001670.0027004510500
2017-04-181675.001684.001647.001659.00940015619000
2017-04-171645.001660.001642.001648.001050017330200
2017-04-141641.001675.001638.001643.0058009558000
2017-04-131668.001672.001642.001642.00830013744000
2017-04-121710.001710.001660.001668.001640027535400
2017-04-111690.001719.001650.001719.001480025253000
2017-04-101645.001690.001645.001690.0041006843400
2017-04-071645.001660.001550.001645.001870030425200
2017-04-061655.001685.001610.001671.002390039236300
2017-04-051702.001714.001663.001681.001050017617900
2017-04-041760.001760.001695.001702.001250021528200
2017-04-031768.001771.001702.001746.001320023125600
2017-03-311771.001771.001736.001740.001260022115600
2017-03-301690.001731.001683.001731.001190020397800
2017-03-291693.001716.001669.001716.001220020571200
2017-03-281734.001734.001689.001701.00910015637300
2017-03-271710.001710.001670.001684.001050017789000
2017-03-241643.001679.001631.001674.001130018718900
2017-03-231671.001671.001641.001642.001000016615200
2017-03-221662.001685.001660.001660.001360022661000
2017-03-211645.001725.001645.001666.001740029008800
2017-03-171631.001658.001631.001638.001170019140000
2017-03-161641.001656.001624.001627.001950031889000
2017-03-151705.001705.001633.001641.003030050184500
2017-03-141687.001697.001681.001697.002170036641800
2017-03-131721.001735.001682.001682.002300039279800
2017-03-101735.001750.001723.001723.002700046750200
2017-03-091730.001743.001728.001741.001130019581900
2017-03-081740.001750.001723.001738.001490025818800
2017-03-071739.001750.001722.001731.001680029103200
2017-03-061736.001770.001736.001739.00940016413600
2017-03-031751.001752.001737.001737.00840014667700
2017-03-021788.001788.001745.001751.001240021804700
2017-03-011774.001776.001760.001768.001670029549900
2017-02-281764.001775.001755.001772.001500026498900
2017-02-271811.001811.001754.001764.001680029731700
2017-02-241790.001802.001776.001786.001400025030100
2017-02-231770.001785.001770.001783.00770013673500
2017-02-221822.001822.001760.001763.004650082929300
2017-02-211872.001872.001827.001832.001400025746600
2017-02-201881.001881.001860.001860.00720013480400
2017-02-171886.001890.001873.001874.00690012978800
2017-02-161880.001900.001871.001872.00610011467700
2017-02-151898.001899.001871.001880.00860016217000
2017-02-141901.001901.001880.001880.0037006990300
2017-02-131909.001909.001883.001899.001360025794000
2017-02-101909.001919.001889.001891.001640031201800
2017-02-091879.001911.001860.001901.003080058260700
2017-02-081837.001880.001825.001862.001880034684300
2017-02-071880.001881.001834.001838.002080038604000
2017-02-061910.001910.001882.001882.00590011175700
2017-02-031895.001919.001894.001895.002150040871200
2017-02-021910.001930.001892.001906.002350044788400
2017-02-011795.001918.001795.001903.003930072530500
2017-01-311950.001967.001878.001897.003880074393200
2017-01-301945.001995.001945.001971.001670032962900
2017-01-271992.001992.001929.001945.002520049499800
2017-01-261890.001992.001890.001992.003890075796900
2017-01-251949.001960.001869.001882.0053900104092400
2017-01-241830.001917.001810.001910.005280098987900
2017-01-231805.001847.001796.001831.003870070657400
2017-01-201809.001815.001780.001807.002180039169300
2017-01-191767.001800.001767.001800.002320041463800
2017-01-181725.001747.001700.001746.001620027931100
2017-01-171683.001735.001683.001701.002630045040100
2017-01-161734.001734.001681.001683.003530060031800
2017-01-131710.001761.001710.001736.003320057628600
2017-01-121751.001767.001705.001718.004640080620900
2017-01-111788.001795.001756.001775.001780031692100
2017-01-101795.001820.001781.001798.00980017593000
2017-01-061840.001840.001764.001803.003880070150700
2017-01-051710.001859.001701.001852.0068800123924300
2017-01-041638.001727.001638.001719.004620078452700
2016-12-301598.001631.001590.001623.00780012594100
2016-12-291622.001622.001590.001607.001040016703800
2016-12-281578.001645.001578.001622.002900047111600
2016-12-271590.001590.001482.001565.004880075634900
2016-12-261642.001642.001590.001595.003640058595000
2016-12-221625.001655.001625.001642.001710028024300
2016-12-211600.001680.001600.001648.0069700114335300
2016-12-201540.001590.001527.001588.0077100119752700
2016-12-191500.001500.001482.001494.001360020332400
2016-12-161468.001475.001465.001472.001250018391500
2016-12-151460.001470.001458.001464.003220047128700
2016-12-141470.001470.001455.001464.001010014762600
2016-12-131456.001475.001448.001464.001550022641400
2016-12-121500.001500.001449.001451.002640038821300
2016-12-091485.001485.001458.001472.001740025516600
2016-12-081480.001500.001466.001479.003350049633800
2016-12-071435.001448.001433.001448.001220017553200
2016-12-061422.001461.001422.001422.002140030762500
2016-12-051420.001435.001409.001431.002120030086600
2016-12-021408.001420.001402.001405.001770024960300
2016-12-011401.001425.001401.001401.002790039283000
2016-11-301394.001398.001390.001398.002600036269300
2016-11-291381.001395.001381.001386.001150015939800
2016-11-281395.001400.001381.001392.002240031217200
2016-11-251350.001380.001350.001368.002250030662800
2016-11-241367.001367.001345.001350.001920025960200
2016-11-221381.001381.001361.001366.002060028172200
2016-11-211395.001399.001373.001381.003030041945400
2016-11-181379.001417.001379.001400.003020042014300
2016-11-171413.001413.001380.001385.002210030794400
2016-11-161400.001440.001400.001421.003820053838800
2016-11-151460.001460.001415.001422.003500050024800

   ※ 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