[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 
2017-04-251775.001775.001715.001739.00960016770600
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
2016-11-141450.001478.001424.001461.002270033141200
2016-11-111500.001512.001454.001460.002480036741500
2016-11-101400.001549.001400.001497.006290091951100
2016-11-091425.001446.001315.001387.0072300100392700
2016-11-081439.001439.001385.001430.003530050036200
2016-11-071360.001419.001359.001409.004940068694000
2016-11-041320.001355.001320.001350.003130042031700
2016-11-021307.001343.001295.001315.006400084430700
2016-11-011300.001310.001283.001307.003660047452500
2016-10-311255.001270.001255.001260.001290016246800
2016-10-281265.001273.001251.001254.001290016314000
2016-10-271245.001273.001245.001249.002780034845200
2016-10-261191.001245.001191.001244.007280088660700
2016-10-251175.001185.001174.001177.001380016252300
2016-10-241157.001158.001145.001156.0046005315800
2016-10-211159.001159.001128.001142.001360015616700
2016-10-201125.001150.001125.001141.0058006614000
2016-10-191130.001144.001129.001129.001360015395300
2016-10-181148.001148.001132.001136.001470016729000
2016-10-171139.001149.001112.001148.00890010128600
2016-10-141135.001135.001119.001124.001500016874400
2016-10-131150.001150.001135.001135.001570017900200
2016-10-121123.001159.001120.001155.001160013119000
2016-10-111161.001161.001125.001126.001600018207200
2016-10-071150.001154.001127.001142.0068007718000
2016-10-061160.001160.001131.001133.001900021732700
2016-10-051177.001180.001142.001157.003130036294100
2016-10-041199.001199.001175.001181.001670019841500
2016-10-031150.001239.001142.001185.003930045905300
2016-09-301118.001139.001116.001139.002070023279100
2016-09-291099.001130.001091.001119.001340014928900
2016-09-281079.001109.001068.001097.001920020958700
2016-09-271070.001081.001060.001081.0069007398900
2016-09-261059.001079.001038.001079.003840040671900
2016-09-231024.001037.001017.001029.001990020473900
2016-09-211038.001038.001015.001028.0084008622700
2016-09-201030.001036.001008.001008.001490015139200
2016-09-161000.001044.001000.001007.0066006708700
2016-09-151008.001010.00999.001000.0045004519100
2016-09-141030.001030.001008.001008.0083008454700
2016-09-131046.001046.001020.001030.0090009275700
2016-09-121048.001056.001026.001033.0031003207500
2016-09-091059.001059.001053.001058.0023002432100
2016-09-081040.001041.001035.001039.0088009143100
2016-09-071040.001053.001032.001040.0052005394100
2016-09-061035.001043.001034.001039.0037003842300
2016-09-051032.001040.001032.001035.0021002174700
2016-09-021040.001040.001028.001040.0047004861500
2016-09-011034.001035.001029.001029.0036003716300
2016-08-311040.001064.001035.001040.0028002918600
2016-08-301050.001050.001040.001040.0022002297700
2016-08-291065.001065.001043.001045.0046004826700
2016-08-261046.001051.001040.001040.0028002927000
2016-08-251075.001075.001046.001047.0081008624500
2016-08-241050.001058.001037.001045.0081008486800
2016-08-231062.001066.001040.001040.001080011374700
2016-08-221061.001062.001053.001057.0024002540400
2016-08-191075.001076.001060.001061.0061006532100
2016-08-181081.001090.001081.001089.0013001409400
2016-08-171100.001100.001081.001090.0028003047600
2016-08-161110.001111.001091.001100.001140012592300
2016-08-151106.001130.001096.001110.001010011193000
2016-08-121105.001115.001105.001110.0065007208800
2016-08-101097.001117.001090.001095.0068007481600
2016-08-091091.001115.001085.001097.0075008242000
2016-08-081071.001100.001070.001096.001100011929000
2016-08-051055.001071.001040.001071.0075007893900
2016-08-041034.001074.001034.001058.0030003165900
2016-08-031046.001074.001023.001034.0067006954000
2016-08-021068.001092.001068.001076.0092009913600
2016-08-011140.001140.001021.001058.002990032416100
2016-07-291167.001190.001152.001185.00920010837000
2016-07-281160.001167.001160.001167.00600698100
2016-07-271151.001180.001151.001160.0079009248000
2016-07-261160.001161.001149.001151.0030003459800
2016-07-251150.001166.001150.001160.0056006479300
2016-07-221150.001150.001142.001150.0029003321500
2016-07-211151.001158.001150.001151.0054006221900
2016-07-201142.001158.001142.001150.0017001953700
2016-07-191136.001170.001136.001143.0037004269500
2016-07-151150.001160.001135.001135.0061007019200
2016-07-141160.001160.001150.001150.0059006815200
2016-07-131140.001154.001135.001135.0030003432500
2016-07-121161.001162.001120.001139.001680019326000
2016-07-111105.001127.001105.001127.0080008892600
2016-07-081079.001079.001072.001072.0028003012500
2016-07-071108.001108.001081.001081.0031003396900
2016-07-061090.001098.001085.001086.0036003925600
2016-07-051118.001118.001098.001098.0027002990200
2016-07-041127.001127.001111.001111.0079008884700
2016-07-011083.001097.001071.001097.0062006727900
2016-06-301105.001105.001090.001091.0025002745300
2016-06-291075.001088.001075.001075.0011001187000
2016-06-281065.001080.001065.001075.0036003864200
2016-06-271067.001067.001039.001050.0068007171500
2016-06-241125.001125.001021.001035.001980021241200
2016-06-231111.001120.001105.001115.0018001998000
2016-06-221121.001145.001112.001112.0081009130900
2016-06-211129.001129.001111.001125.0037004156700
2016-06-201109.001130.001089.001129.0056006268800
2016-06-171084.001095.001069.001084.0028003035700
2016-06-161129.001129.001075.001083.00980010721400
2016-06-151072.001115.001066.001111.0055005985900
2016-06-141155.001155.001090.001102.001760019711500
2016-06-131191.001191.001131.001160.002540029472000
2016-06-101199.001199.001189.001191.00840010015400
2016-06-091202.001207.001191.001191.0072008634900
2016-06-081180.001212.001175.001191.001750020880500
2016-06-071150.001213.001150.001187.002900034240900
2016-06-061138.001157.001133.001157.001450016561300
2016-06-031129.001159.001129.001140.0062007068200
2016-06-021150.001153.001118.001127.001980022485600
2016-06-011100.001215.001100.001175.004890056633100
2016-05-311089.001115.001082.001105.001510016550900
2016-05-301090.001099.001073.001082.0062006729900
2016-05-271099.001100.001085.001085.0044004803900
2016-05-261083.001110.001057.001085.002390026102400
2016-05-251060.001093.001051.001060.001550016651400
2016-05-241095.001097.001054.001060.001250013413400
2016-05-231090.001114.001065.001082.003840041838000
2016-05-201031.001079.001021.001072.003140033081300
2016-05-191050.001070.001017.001031.001580016377300
2016-05-181044.001130.001025.001045.006350067835700
2016-05-171040.001060.001003.001014.005460056202700
2016-05-16959.00965.00907.00907.001160010866400
2016-05-13960.00960.00950.00957.0073006974100
2016-05-12969.00969.00960.00960.00700677400
2016-05-11968.00969.00950.00960.0029002773000
2016-05-10949.00962.00949.00960.0031002967400
2016-05-09965.00985.00945.00948.001740016637400
2016-05-06964.00970.00960.00970.0025002413300
2016-05-02963.00963.00958.00959.0040003843500
2016-04-28980.00995.00958.00964.002770027027900
2016-04-27925.00970.00925.00960.002790026502900
2016-04-26919.00919.00912.00917.0023002106500
2016-04-25930.00930.00923.00923.0055005102900
2016-04-22916.00924.00916.00924.00900826700
2016-04-21912.00917.00912.00916.0026002381700
2016-04-20908.00920.00908.00911.0024002200300
2016-04-19913.00914.00903.00910.0032002919400

   ※ 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