[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 
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
2016-10-18520.00524.00520.00520.002000010431000
2016-10-17516.00526.00516.00523.004100021406000
2016-10-14506.00521.00506.00516.002700013794000
2016-10-13511.00522.00511.00513.002600013383000
2016-10-12502.00514.00502.00510.004700023934000
2016-10-11502.00509.00502.00507.003900019669000
2016-10-07507.00510.00498.00506.002600013126000
2016-10-06501.00504.00494.00500.003500017487000
2016-10-05491.00493.00487.00493.002200010818000
2016-10-04489.00490.00485.00486.003100015101000
2016-10-03506.00506.00487.00489.00150007411000
2016-09-30490.00499.00487.00495.0012800063122000
2016-09-29497.00500.00490.00498.004100020320000
2016-09-28485.00492.00484.00490.005300025830000
2016-09-27480.00490.00476.00490.009600046260000
2016-09-26495.00498.00481.00484.004500021910000
2016-09-23485.00496.00479.00495.005000024355000
2016-09-21475.00479.00467.00478.006500030775000
2016-09-20483.00483.00474.00475.002500011895000
2016-09-16482.00482.00473.00479.003300015716000
2016-09-15478.00478.00474.00474.004000019053000
2016-09-14484.00484.00477.00477.002600012483000
2016-09-13490.00490.00484.00485.00190009243000
2016-09-12485.00485.00472.00484.006700032189000
2016-09-09486.00488.00485.00488.005700027715000
2016-09-08489.00496.00487.00487.004400021509000
2016-09-07484.00490.00484.00489.003400016541000
2016-09-06485.00491.00485.00488.002100010231000
2016-09-05485.00489.00483.00483.003100015043000
2016-09-02481.00484.00480.00482.002700012992000
2016-09-01482.00485.00482.00482.003600017399000
2016-08-31486.00486.00481.00485.004100019792000
2016-08-30495.00495.00481.00486.002600012619000
2016-08-29492.00492.00485.00487.00170008306000
2016-08-26488.00488.00482.00484.002900014061000
2016-08-25490.00492.00482.00485.005300025809000
2016-08-24492.00495.00490.00490.002400011798000
2016-08-23500.00506.00483.00489.0015500076344000
2016-08-22499.00507.00499.00503.003800019076000
2016-08-19488.00497.00485.00491.004000019641000
2016-08-18491.00505.00488.00492.003900019264000
2016-08-17500.00508.00492.00499.005400026958000
2016-08-16516.00516.00499.00500.003800019275000
2016-08-15525.00525.00517.00517.00130006736000
2016-08-12532.00534.00519.00525.004100021566000
2016-08-10522.00522.00516.00522.003800019787000
2016-08-09532.00532.00519.00522.003800019869000
2016-08-08540.00548.00516.00532.007900042128000
2016-08-05520.00542.00520.00527.004700024941000
2016-08-04515.00524.00515.00517.00180009356000
2016-08-03546.00546.00508.00513.005800030372000
2016-08-02558.00565.00546.00546.006100033802000
2016-08-01599.00599.00556.00558.006700037968000
2016-07-29598.00604.00580.00602.007500044572000
2016-07-28597.00597.00586.00594.00174000102932000
2016-07-27587.00602.00583.00602.0011900070535000
2016-07-26580.00586.00578.00583.0014000081581000
2016-07-25565.00579.00560.00577.0010400059055000
2016-07-22562.00562.00542.00556.006500035836000
2016-07-21574.00575.00562.00562.0012700072218000
2016-07-20568.00571.00561.00563.007600042956000
2016-07-19547.00565.00546.00563.005400030079000
2016-07-15566.00566.00545.00547.003600019933000
2016-07-14564.00572.00559.00560.004100023082000
2016-07-13578.00578.00561.00564.008500048071000
2016-07-12573.00581.00565.00565.009100051970000
2016-07-11558.00582.00551.00579.0010200057665000
2016-07-08539.00543.00531.00533.0013300071508000
2016-07-07528.00536.00525.00529.008700046094000
2016-07-06531.00531.00517.00529.0014300075163000
2016-07-05521.00530.00514.00529.0010300053537000
2016-07-04523.00533.00521.00524.006100032169000
2016-07-01524.00528.00515.00523.005900030748000
2016-06-30517.00522.00510.00519.003300017043000
2016-06-29518.00525.00508.00515.005600029019000
2016-06-28503.00539.00495.00518.008700044417000
2016-06-27479.00500.00479.00495.004600022541000
2016-06-24528.00528.00467.00471.006100029813000
2016-06-23510.00525.00510.00517.002300011882000
2016-06-22516.00522.00504.00510.005600028493000
2016-06-21531.00531.00511.00520.007400038429000
2016-06-20530.00532.00522.00528.0013900073514000
2016-06-17532.00536.00509.00510.0010000052533000
2016-06-16547.00552.00522.00523.008300044535000
2016-06-15555.00558.00547.00551.006400035313000
2016-06-14557.00559.00546.00554.002900016088000
2016-06-13565.00570.00555.00555.003600020153000
2016-06-10574.00577.00567.00571.008300047508000
2016-06-09577.00582.00569.00571.004800027591000
2016-06-08578.00583.00571.00583.002500014493000
2016-06-07574.00574.00568.00573.001800010285000
2016-06-06565.00578.00565.00574.003900022309000
2016-06-03571.00579.00569.00571.005400030881000
2016-06-02576.00576.00566.00571.004700026810000
2016-06-01583.00590.00580.00583.002300013426000
2016-05-31592.00596.00587.00592.006200036690000
2016-05-30582.00590.00582.00588.003500020585000
2016-05-27571.00580.00571.00580.005700032867000
2016-05-26575.00580.00569.00570.005000028716000
2016-05-25567.00578.00562.00564.0010900062023000
2016-05-24556.00573.00556.00567.0016300092199000
2016-05-23567.00568.00560.00560.004200023678000
2016-05-20570.00573.00559.00562.005400030477000
2016-05-19573.00579.00571.00574.006400036734000
2016-05-18572.00577.00572.00572.003300018921000
2016-05-17580.00585.00575.00577.002700015630000
2016-05-16570.00581.00570.00575.008200047204000
2016-05-13579.00579.00568.00570.004800027465000
2016-05-12587.00587.00582.00582.001900011075000
2016-05-11603.00604.00582.00587.004800028313000
2016-05-10587.00600.00577.00595.007600044981000
2016-05-09580.00580.00572.00577.007600043766000
2016-05-06621.00621.00578.00581.0015600092263000
2016-05-02630.00635.00606.00611.0012600077935000
2016-04-28714.00714.00669.00705.008800061076000
2016-04-27720.00725.00700.00704.0010400074478000
2016-04-26712.00731.00711.00715.007600054666000
2016-04-25717.00730.00711.00722.002400017279000
2016-04-22714.00721.00707.00717.009600068745000
2016-04-21717.00717.00705.00714.003100022021000
2016-04-20716.00716.00699.00702.002400016999000
2016-04-19712.00712.00696.00708.003300023340000
2016-04-18686.00709.00676.00702.001700011731000
2016-04-15706.00707.00690.00705.002300016137000
2016-04-14689.00702.00679.00702.004900034014000
2016-04-13670.00673.00665.00672.0090006032000
2016-04-12656.00678.00656.00670.002800018772000
2016-04-11662.00680.00658.00664.003000019984000
2016-04-08651.00657.00648.00652.002900018944000
2016-04-07651.00659.00650.00651.002700017603000
2016-04-06666.00667.00649.00651.002900018965000
2016-04-05675.00683.00652.00656.003800025273000
2016-04-04674.00686.00674.00684.002500017009000
2016-04-01694.00694.00674.00675.006600044863000
2016-03-31715.00715.00694.00694.003500024558000
2016-03-30703.00704.00695.00702.00130009099000
2016-03-29702.00710.00694.00701.004300030134000
2016-03-28703.00712.00684.00697.004900034301000
2016-03-25720.00720.00705.00707.003900027903000
2016-03-24728.00728.00714.00715.001700012251000
2016-03-23728.00728.00716.00722.00100007225000
2016-03-22734.00734.00716.00718.004900035320000
2016-03-18716.00719.00700.00719.006400045566000
2016-03-17721.00726.00706.00707.002100015029000
2016-03-16717.00722.00702.00706.002300016374000
2016-03-15715.00720.00705.00717.002700019247000
2016-03-14705.00727.00705.00724.004600032993000
2016-03-11694.00714.00694.00705.006200043438000
2016-03-10710.00720.00694.00709.005800041147000
2016-03-09704.00710.00704.00710.003400024053000
2016-03-08712.00721.00707.00713.003300023463000
2016-03-07719.00725.00706.00712.003900027943000
2016-03-04693.00735.00693.00733.008000057507000
2016-03-03689.00705.00689.00699.004300030010000
2016-03-02709.00711.00702.00703.003600025464000
2016-03-01690.00699.00689.00693.003500024327000
2016-02-29690.00712.00690.00697.007100049743000
2016-02-26685.00686.00680.00680.003900026644000
2016-02-25683.00692.00675.00683.005800039763000
2016-02-24670.00691.00657.00673.005700038507000
2016-02-23669.00685.00667.00670.005700038436000
2016-02-22654.00679.00654.00679.003900025831000
2016-02-19677.00696.00656.00658.003900026181000
2016-02-18695.00705.00683.00697.003800026413000
2016-02-17685.00697.00670.00676.003500023845000
2016-02-16689.00716.00685.00685.003800026565000
2016-02-15658.00699.00654.00689.004800032482000
2016-02-12668.00684.00648.00654.006800045248000
2016-02-10719.00720.00691.00698.007000049388000
2016-02-09724.00730.00700.00725.006500046660000
2016-02-08716.00739.00715.00726.007800056382000
2016-02-05716.00736.00716.00731.006200045007000
2016-02-04742.00744.00726.00730.005400039611000
2016-02-03750.00774.00740.00757.0010200077222000
2016-02-02763.00788.00760.00767.005300040811000
2016-02-01750.00793.00750.00793.007300057011000
2016-01-29729.00769.00711.00765.00150000111826000
2016-01-28740.00740.00712.00728.006700048795000
2016-01-27714.00726.00711.00725.003900028047000
2016-01-26699.00709.00690.00692.00181000126303000
2016-01-25725.00727.00710.00720.004600033045000
2016-01-22672.00712.00672.00710.006700046712000
2016-01-21682.00703.00664.00665.009200062781000
2016-01-20727.00729.00687.00688.009400066215000
2016-01-19729.00743.00721.00727.004100030099000
2016-01-18721.00748.00720.00735.006300045981000
2016-01-15769.00770.00747.00749.004800036250000
2016-01-14751.00762.00747.00754.007500056459000
2016-01-13747.00784.00747.00781.00269000207377000
2016-01-12760.00770.00745.00747.00188000142334000
2016-01-08768.00777.00767.00769.005400041577000
2016-01-07798.00803.00771.00773.00133000104216000
2016-01-06794.00797.00778.00788.008900069899000
2016-01-05787.00796.00786.00786.005600044226000
2016-01-04801.00802.00783.00787.005500043612000
2015-12-30823.00823.00799.00800.00169000136334000
2015-12-29815.00825.00804.00820.00141000115373000
2015-12-28791.00815.00791.00807.00203000163303000
2015-12-25820.00822.00799.00806.00143000115744000
2015-12-24839.00844.00818.00819.0011600096020000
2015-12-22841.00848.00838.00839.00164000137932000
2015-12-21847.00852.00824.00839.00144000120957000
2015-12-18862.00881.00836.00846.00266000229800000
2015-12-17865.00873.00859.00865.00152000131609000
2015-12-16845.00849.00840.00848.0010300087150000
2015-12-15850.00850.00826.00831.008800073862000
2015-12-14849.00859.00844.00854.009400080193000
2015-12-11841.00859.00841.00852.009500080453000
2015-12-10852.00861.00847.00849.00142000120816000
2015-12-09863.00872.00854.00857.00136000117148000
2015-12-08890.00890.00868.00870.008100071027000
2015-12-07893.00899.00890.00890.009000080409000
2015-12-04899.00899.00887.00899.009100081494000
2015-12-03897.00904.00890.00901.00141000126886000
2015-12-02890.00908.00878.00904.00227000202148000
2015-12-01899.00899.00877.00885.00229000202727000
2015-11-30869.00887.00869.00884.00175000153835000
2015-11-27891.00896.00876.00881.00199000175860000
2015-11-26896.00905.00892.00894.00142000127503000

   ※ 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