[1946 東証1部] トーエネック 日足 時系列データ

[1946 東証1部] トーエネック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233460.003460.003405.003430.00500017135000
2017-10-203385.003395.003345.003390.00690023291000
2017-10-193460.003460.003385.003405.00470016042000
2017-10-183500.003500.003420.003460.00430014862500
2017-10-173440.003505.003435.003450.00740025609500
2017-10-163465.003510.003340.003480.001450050258000
2017-10-133355.003450.003355.003425.001160039506000
2017-10-123355.003375.003345.003375.00450015117500
2017-10-113350.003385.003330.003375.00710023895000
2017-10-103385.003385.003340.003360.00900030296500
2017-10-063325.003380.003310.003350.00990033087500
2017-10-053335.003365.003305.003335.00880029323000
2017-10-043375.003415.003340.003380.00530017924000
2017-10-033385.003420.003330.003410.00830028045500
2017-10-023410.003430.003340.003385.00610020613500
2017-09-293375.003400.003340.003360.001830061647500
2017-09-283425.003475.003340.003470.001610055297000
2017-09-273355.003450.003355.003440.00610020725000
2017-09-26676.00691.00676.00691.004200028818000
2017-09-25692.00692.00671.00677.004700032015000
2017-09-22680.00682.00660.00682.003900026391000
2017-09-21682.00682.00670.00676.005100034593000
2017-09-20657.00690.00656.00680.0014000094167000
2017-09-19637.00649.00637.00647.005500035448000
2017-09-15637.00642.00626.00637.0013400085011000
2017-09-14663.00663.00635.00637.007000045182000
2017-09-13654.00659.00651.00657.002800018361000
2017-09-12649.00658.00641.00653.005100033121000
2017-09-11649.00659.00645.00646.007700050213000
2017-09-08663.00672.00651.00652.009300061384000
2017-09-07675.00681.00668.00670.002800018830000
2017-09-06663.00674.00659.00672.005100034064000
2017-09-05668.00672.00657.00658.004300028613000
2017-09-04675.00675.00660.00668.006400042765000
2017-09-01678.00690.00671.00674.005700038855000
2017-08-31662.00676.00660.00675.005000033419000
2017-08-30669.00669.00656.00662.003600023821000
2017-08-29676.00676.00670.00672.004900032919000
2017-08-28675.00679.00675.00677.004600031128000
2017-08-25677.00680.00670.00678.003800025704000
2017-08-24682.00682.00677.00677.003800025862000
2017-08-23694.00695.00681.00684.002500017160000
2017-08-22689.00699.00686.00693.002100014511000
2017-08-21689.00696.00680.00693.002600017924000
2017-08-18691.00692.00677.00680.003000020520000
2017-08-17684.00698.00678.00695.004800033187000
2017-08-16695.00695.00684.00688.002800019306000
2017-08-15700.00704.00696.00699.002200015393000
2017-08-14707.00714.00700.00700.003300023310000
2017-08-10700.00714.00694.00714.004600032386000
2017-08-09710.00711.00697.00700.004600032400000
2017-08-08693.00712.00693.00706.0011000077241000
2017-08-07690.00708.00690.00704.005200036481000
2017-08-04679.00690.00678.00689.004300029428000
2017-08-03674.00682.00670.00680.002300015577000
2017-08-02682.00687.00671.00674.002900019704000
2017-08-01678.00683.00668.00676.005800039209000
2017-07-31705.00706.00670.00670.006600045071000
2017-07-28698.00715.00690.00706.007200050458000
2017-07-27711.00711.00683.00684.007500052244000
2017-07-26705.00709.00697.00704.004800033744000
2017-07-25714.00714.00703.00705.008500060180000
2017-07-24701.00714.00701.00714.003900027613000
2017-07-21711.00712.00707.00711.003300023444000
2017-07-20705.00712.00705.00712.002900020571000
2017-07-19700.00706.00695.00701.005500038488000
2017-07-18705.00705.00695.00700.005200036388000
2017-07-14700.00710.00696.00703.006900048521000
2017-07-13720.00720.00700.00703.006600046692000
2017-07-12723.00723.00715.00720.002200015834000
2017-07-11727.00745.00715.00721.008300060409000
2017-07-10764.00764.00725.00731.00182000136005000
2017-07-07718.00722.00716.00719.006200044576000
2017-07-06728.00740.00713.00723.00161000117163000
2017-07-05704.00723.00697.00722.009300066125000
2017-07-04700.00710.00698.00705.006000042113000
2017-07-03698.00705.00697.00701.003300023124000
2017-06-30701.00701.00693.00698.002400016721000
2017-06-29700.00703.00690.00702.006000041943000
2017-06-28701.00701.00690.00691.004300029798000
2017-06-27690.00701.00682.00701.006100042283000
2017-06-26691.00692.00685.00690.001600011029000
2017-06-23694.00695.00686.00691.002900020047000
2017-06-22691.00697.00691.00695.004800033323000
2017-06-21705.00705.00698.00698.004200029478000
2017-06-20704.00707.00703.00706.008700061352000
2017-06-19702.00702.00684.00699.005000034816000
2017-06-16693.00710.00689.00702.00157000109648000
2017-06-15673.00691.00672.00687.008900060686000
2017-06-14677.00685.00670.00670.006400043366000
2017-06-13669.00674.00666.00667.005700038203000
2017-06-12663.00671.00661.00663.009600063983000
2017-06-09650.00664.00633.00663.006900045107000
2017-06-08658.00670.00649.00651.0010500069291000
2017-06-07678.00678.00656.00658.009500063118000
2017-06-06690.00698.00675.00678.005400036861000
2017-06-05678.00689.00668.00686.006200041974000
2017-06-02648.00679.00643.00678.0013000086130000
2017-06-01640.00652.00636.00647.009200059586000
2017-05-31608.00642.00608.00641.009900061935000
2017-05-30611.00611.00604.00608.003600021844000
2017-05-29610.00614.00608.00610.003700022565000
2017-05-26613.00613.00607.00608.002600015885000
2017-05-25607.00612.00603.00608.006700040661000
2017-05-24615.00615.00603.00607.003300020002000
2017-05-23609.00614.00607.00609.005600034208000
2017-05-22610.00610.00608.00609.00160009746000
2017-05-19609.00611.00602.00611.004900029768000
2017-05-18605.00611.00599.00607.007500045473000
2017-05-17610.00613.00604.00612.0011900072629000
2017-05-16604.00611.00604.00611.006400039000000
2017-05-15604.00608.00603.00608.005200031503000
2017-05-12596.00608.00596.00604.0010100060893000
2017-05-11602.00602.00592.00600.006800040668000
2017-05-10598.00605.00597.00602.0012900077498000
2017-05-09594.00599.00592.00599.006400038186000
2017-05-08569.00596.00569.00594.0012900075751000
2017-05-02549.00559.00549.00559.008300045931000
2017-05-01580.00581.00543.00547.00195000108789000
2017-04-28596.00596.00588.00590.003600021261000
2017-04-27596.00597.00584.00597.004000023736000
2017-04-26596.00599.00590.00598.0010600063066000
2017-04-25590.00596.00586.00594.0011400067436000
2017-04-24570.00590.00553.00588.00241000137436000
2017-04-21604.00604.00563.00574.00564000328954000
2017-04-20516.00525.00515.00524.003800019799000
2017-04-19515.00521.00513.00513.004800024747000
2017-04-18527.00528.00519.00519.008200042871000
2017-04-17522.00523.00516.00522.004200021808000
2017-04-14531.00531.00520.00522.007500039578000
2017-04-13537.00539.00532.00534.003200017114000
2017-04-12540.00545.00539.00541.003100016791000
2017-04-11543.00550.00538.00540.003900021186000
2017-04-10546.00547.00542.00544.002400013088000
2017-04-07537.00550.00537.00542.003900021167000
2017-04-06541.00544.00537.00537.002700014587000
2017-04-05551.00551.00544.00545.002600014226000
2017-04-04559.00559.00548.00553.002500013843000
2017-04-03553.00558.00553.00557.00160008891000
2017-03-31563.00573.00555.00556.005300029791000
2017-03-30574.00576.00559.00563.003600020452000
2017-03-29573.00573.00559.00567.004700026668000
2017-03-28558.00564.00557.00562.005500030834000
2017-03-27552.00553.00546.00548.004100022566000
2017-03-24546.00555.00545.00552.00160008763000
2017-03-23544.00546.00541.00542.002900015757000
2017-03-22540.00545.00539.00539.002400012995000
2017-03-21553.00553.00540.00544.007000038112000
2017-03-17561.00563.00549.00557.006400035572000
2017-03-16564.00568.00562.00566.004100023160000
2017-03-15564.00572.00564.00568.004600026097000
2017-03-14561.00570.00560.00569.004300024275000
2017-03-13560.00567.00560.00565.002200012421000
2017-03-10556.00561.00553.00560.006400035648000
2017-03-09548.00555.00540.00551.007100038822000
2017-03-08550.00553.00547.00547.002300012643000
2017-03-07549.00551.00548.00551.003100017040000
2017-03-06550.00552.00546.00549.003500019235000
2017-03-03550.00553.00546.00550.003100017048000
2017-03-02549.00550.00542.00550.003000016417000
2017-03-01544.00544.00538.00540.002400012961000
2017-02-28540.00541.00535.00537.006000032252000
2017-02-27542.00542.00534.00535.003500018852000
2017-02-24547.00547.00539.00544.004700025480000
2017-02-23549.00554.00545.00547.003100017060000
2017-02-22566.00572.00546.00549.006800037674000
2017-02-21559.00570.00559.00566.00160009022000
2017-02-20559.00559.00559.00559.0060003354000
2017-02-17558.00560.00553.00559.00150008365000
2017-02-16555.00559.00552.00558.004600025563000
2017-02-15555.00563.00554.00559.002200012253000
2017-02-14554.00557.00553.00554.004700026051000
2017-02-13560.00567.00552.00558.003300018428000
2017-02-10553.00562.00552.00559.003000016669000
2017-02-09559.00559.00550.00553.001900010511000
2017-02-08555.00562.00552.00559.002900016179000
2017-02-07558.00566.00553.00553.002000011215000
2017-02-06563.00563.00557.00557.001800010072000
2017-02-03558.00559.00550.00553.00180009995000
2017-02-02566.00566.00551.00552.002100011684000
2017-02-01558.00565.00546.00556.004400024491000
2017-01-31555.00563.00552.00556.007000039074000
2017-01-30558.00567.00556.00562.007500042103000
2017-01-27566.00567.00557.00561.004300024173000
2017-01-26579.00579.00559.00563.004900027829000
2017-01-25579.00584.00572.00575.006300036472000
2017-01-24578.00578.00571.00577.002600014931000
2017-01-23578.00581.00575.00578.003100017919000
2017-01-20574.00586.00574.00581.005400031323000
2017-01-19562.00575.00562.00571.005200029634000
2017-01-18565.00570.00561.00562.003000016938000
2017-01-17566.00568.00562.00565.006300035600000
2017-01-16566.00570.00562.00569.001800010201000
2017-01-13571.00575.00559.00567.006800038572000
2017-01-12580.00584.00570.00573.009700055776000
2017-01-11579.00580.00577.00579.003700021433000
2017-01-10580.00582.00572.00578.008300048024000
2017-01-06580.00583.00575.00583.007900045846000
2017-01-05572.00584.00570.00579.0012400071652000
2017-01-04575.00582.00574.00576.007300042211000
2016-12-30578.00578.00573.00575.002000011495000
2016-12-29575.00578.00569.00578.004200024193000
2016-12-28576.00583.00575.00575.005500031795000
2016-12-27575.00578.00569.00573.002600014916000
2016-12-26580.00581.00573.00578.002100012127000
2016-12-22574.00582.00565.00580.0010300059429000
2016-12-21580.00580.00566.00569.004700026858000
2016-12-20583.00583.00571.00576.006600038200000
2016-12-19571.00581.00571.00580.007200041359000
2016-12-16582.00582.00575.00581.005200030169000
2016-12-15584.00587.00572.00577.009000052211000
2016-12-14581.00581.00563.00579.004600026573000
2016-12-13576.00581.00572.00581.006200035833000
2016-12-12578.00579.00573.00577.007100040975000
2016-12-09570.00575.00568.00575.006600037761000
2016-12-08565.00570.00564.00570.007000039657000
2016-12-07545.00560.00545.00560.007100039233000
2016-12-06540.00549.00532.00543.008200044495000
2016-12-05545.00545.00536.00540.003000016216000
2016-12-02536.00546.00536.00545.003900021149000
2016-12-01533.00547.00533.00541.004100022213000
2016-11-30535.00540.00525.00533.006000031971000
2016-11-29540.00542.00539.00541.003600019452000
2016-11-28536.00541.00535.00540.003800020399000
2016-11-25538.00540.00533.00538.004500024146000
2016-11-24538.00540.00536.00538.002600013984000
2016-11-22532.00538.00532.00538.002400012869000
2016-11-21522.00533.00522.00532.003900020620000
2016-11-18521.00522.00506.00522.005200026907000
2016-11-17514.00521.00510.00521.00190009841000
2016-11-16520.00522.00515.00522.004000020801000
2016-11-15525.00525.00517.00518.003100016146000
2016-11-14513.00524.00511.00519.007600039565000
2016-11-11507.00515.00507.00513.003700018935000
2016-11-10506.00509.00503.00507.004400022267000
2016-11-09503.00505.00490.00490.005100025216000
2016-11-08502.00504.00502.00503.00150007542000
2016-11-07500.00503.00500.00502.003000015037000
2016-11-04500.00500.00491.00492.003100015301000
2016-11-02502.00502.00497.00500.004400022011000
2016-11-01503.00503.00497.00502.003900019520000
2016-10-31507.00508.00502.00503.008000040356000
2016-10-28505.00517.00505.00517.008200042030000
2016-10-27498.00505.00498.00503.003100015554000
2016-10-26500.00503.00498.00498.007700038460000
2016-10-25506.00510.00502.00503.005500027789000
2016-10-24507.00508.00503.00508.00160008110000
2016-10-21508.00510.00506.00507.003800019290000
2016-10-20509.00517.00507.00508.003100015817000
2016-10-19514.00516.00510.00512.002400012302000

   ※ 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