[2737 東証1部] トーメンデバイス 日足 時系列データ

[2737 東証1部] トーメンデバイス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222650.002684.002640.002652.002580068619100
2017-09-212657.002679.002650.002650.001450038526400
2017-09-202666.002695.002607.002657.001150030574000
2017-09-192620.002700.002569.002666.002530067040700
2017-09-152582.002615.002571.002595.001970051013500
2017-09-142561.002579.002555.002579.00430011043100
2017-09-132534.002570.002534.002568.00980025008900
2017-09-122569.002569.002536.002556.001120028616100
2017-09-112476.002525.002476.002519.00650016200400
2017-09-082451.002470.002450.002461.001510037043800
2017-09-072476.002485.002458.002470.00570014086700
2017-09-062445.002464.002440.002455.00520012735200
2017-09-052530.002530.002446.002448.00730018194100
2017-09-042561.002561.002525.002530.0039009898500
2017-09-012597.002597.002548.002562.00760019573800
2017-08-312430.002578.002413.002574.002390060042500
2017-08-302400.002406.002390.002398.0034008151300
2017-08-292380.002387.002373.002382.0027006422500
2017-08-282342.002380.002341.002380.0034008032100
2017-08-252339.002339.002325.002332.0011002567700
2017-08-242329.002333.002311.002333.0042009754200
2017-08-232333.002333.002312.002314.0020004640500
2017-08-222335.002336.002317.002320.0020004653200
2017-08-212339.002339.002320.002324.0025005814300
2017-08-182333.002333.002315.002322.0027006270500
2017-08-172315.002338.002315.002333.0026006052800
2017-08-162308.002322.002308.002315.0032007414200
2017-08-152311.002315.002292.002311.00470010838100
2017-08-142318.002318.002290.002301.00880020255300
2017-08-102331.002348.002331.002342.0023005380800
2017-08-092367.002367.002327.002334.0041009610200
2017-08-082376.002376.002347.002362.0037008718900
2017-08-072363.002381.002360.002374.00510012061400
2017-08-042352.002369.002352.002362.0035008272800
2017-08-032400.002400.002360.002364.00650015399400
2017-08-022389.002389.002331.002364.00630014832700
2017-08-012400.002400.002325.002393.00740017529400
2017-07-312447.002447.002405.002405.00930022533200
2017-07-282322.002600.002272.002447.0052500126784100
2017-07-272251.002295.002250.002272.00600013595200
2017-07-262235.002251.002233.002243.00510011421700
2017-07-252240.002244.002233.002233.0040008952200
2017-07-242245.002250.002235.002240.0022004935600
2017-07-212250.002251.002223.002234.0033007384700
2017-07-202240.002251.002237.002245.0015003368800
2017-07-192247.002250.002240.002244.0015003366900
2017-07-182246.002250.002240.002247.0030006732800
2017-07-142258.002258.002246.002246.0022004954200
2017-07-132235.002255.002232.002245.0042009420700
2017-07-122218.002236.002217.002226.00510011366900
2017-07-112211.002220.002206.002206.0010002210500
2017-07-102205.002223.002205.002211.0011002430300
2017-07-072205.002213.002205.002205.0022004854500
2017-07-062220.002225.002216.002225.0011002442300
2017-07-052220.002236.002220.002220.0015003337500
2017-07-042203.002238.002203.002220.0021004667400
2017-07-032230.002231.002202.002202.0037008221400
2017-06-302210.002227.002210.002227.0015003324000
2017-06-292230.002233.002202.002207.0029006438800
2017-06-282232.002236.002230.002230.0016003570500
2017-06-272232.002235.002232.002232.0012002679500
2017-06-262250.002250.002221.002224.0010002233300
2017-06-232242.002242.002211.002232.0011002456900
2017-06-222212.002229.002210.002211.0013002884900
2017-06-212210.002228.002210.002211.008001771900
2017-06-202215.002230.002202.002229.0021004660600
2017-06-192201.002217.002201.002215.0012002651300
2017-06-162207.002219.002205.002219.007001548400
2017-06-152215.002215.002202.002203.0018003971500
2017-06-142220.002232.002205.002209.0018003985700
2017-06-132213.002235.002213.002220.0012002664700
2017-06-122230.002238.002205.002213.0014003104900
2017-06-092203.002229.002203.002216.0026005744800
2017-06-082208.002227.002204.002209.0015003317400
2017-06-072214.002219.002205.002208.0023005083900
2017-06-062238.002238.002214.002214.0022004899400
2017-06-052232.002235.002218.002224.0018004010300
2017-06-022212.002232.002212.002232.0023005119000
2017-06-012226.002242.002212.002212.0019004210700
2017-05-312217.002230.002217.002226.0017003780800
2017-05-302239.002249.002236.002240.0015003361000
2017-05-292249.002250.002238.002239.0017003810900
2017-05-262246.002250.002239.002239.00400898000
2017-05-252256.002257.002246.002250.0018004053200
2017-05-242233.002250.002233.002250.005001119500
2017-05-232234.002234.002223.002234.0017003792100
2017-05-222256.002256.002221.002233.0024005373400
2017-05-192210.002226.002201.002212.0016003542500
2017-05-182200.002211.002190.002210.0026005722000
2017-05-172206.002206.002204.002204.007001543000
2017-05-162212.002212.002206.002206.0017003756600
2017-05-152221.002221.002210.002212.0017003766100
2017-05-122212.002227.002212.002226.0029006433100
2017-05-112245.002245.002205.002223.0030006654100
2017-05-102245.002245.002201.002225.0025005541700
2017-05-092256.002256.002201.002245.0043009615400
2017-05-082231.002257.002231.002243.00560012562200
2017-05-022240.002243.002187.002234.0033007344700
2017-05-012234.002246.002181.002243.00490010940400
2017-04-282224.002236.002221.002231.00550012249100
2017-04-272160.002246.002160.002224.00520011454800
2017-04-262125.002340.002121.002205.001780039382500
2017-04-252106.002124.002100.002121.0013002744600
2017-04-242114.002114.002096.002106.0014002945700
2017-04-212122.002136.002092.002114.0041008659000
2017-04-202117.002122.002114.002122.009001906800
2017-04-192131.002131.002117.002117.0011002335700
2017-04-182120.002125.002113.002113.0011002331300
2017-04-172131.002131.002099.002099.007001480000
2017-04-142105.002132.002105.002115.008001688700
2017-04-132081.002104.002080.002084.0025005220100
2017-04-122113.002113.002100.002100.0020004206000
2017-04-112111.002113.002110.002113.008001689100
2017-04-102123.002131.002110.002125.0022004660400
2017-04-072126.002127.002123.002125.0010002124700
2017-04-062182.002182.002125.002125.0032006840200
2017-04-052172.002172.002132.002132.0042009008700
2017-04-042220.002220.002180.002194.0033007231500
2017-04-032210.002227.002205.002206.0022004869300
2017-03-312223.002224.002220.002220.0028006218600
2017-03-302217.002240.002216.002240.00520011587200
2017-03-292212.002220.002201.002217.0022004874000
2017-03-282235.002235.002215.002235.0036008019500
2017-03-272237.002239.002235.002235.0022004918600
2017-03-242230.002235.002230.002235.0012002680500
2017-03-232231.002241.002229.002229.00300670100
2017-03-222240.002240.002227.002227.0015003348700
2017-03-212232.002246.002232.002246.0013002912100
2017-03-172243.002246.002217.002239.0023005140400
2017-03-162238.002249.002238.002249.0022004935800
2017-03-152230.002240.002226.002238.0017003794200
2017-03-142248.002277.002240.002250.00720016149900
2017-03-132241.002287.002240.002252.00710016080300
2017-03-102262.002262.002233.002241.00480010821600
2017-03-092238.002239.002218.002220.0015003341900
2017-03-082206.002244.002206.002238.0025005584400
2017-03-072251.002278.002229.002231.001020022819200
2017-03-062215.002228.002215.002228.007001554000
2017-03-032240.002250.002191.002215.001180026057400
2017-03-022250.002251.002216.002240.00480010764200
2017-03-012249.002249.002220.002239.0024005367000
2017-02-282250.002250.002199.002237.0034007558800
2017-02-272260.002260.002215.002215.00530011871600
2017-02-242217.002260.002217.002260.00790017695000
2017-02-232190.002220.002144.002217.00470010369200
2017-02-222157.002200.002154.002191.00480010505800
2017-02-212160.002165.002159.002165.009001945400
2017-02-202110.002170.002110.002160.0016003418000
2017-02-172120.002157.002120.002153.0028006015100
2017-02-162160.002173.002154.002157.00510010997000
2017-02-152138.002156.002138.002155.00530011384700
2017-02-142127.002155.002106.002138.00530011318900
2017-02-132090.002139.002082.002104.00550011584400
2017-02-102093.002093.002071.002082.0020004162700
2017-02-092067.002075.002065.002069.0021004342200
2017-02-082074.002074.002063.002065.0016003304600
2017-02-072069.002072.002054.002063.0018003713300
2017-02-062082.002088.002074.002074.0021004367900
2017-02-032088.002098.002084.002096.0019003974900
2017-02-022110.002110.002082.002088.0025005233700
2017-02-012100.002109.002088.002092.0038007974700
2017-01-312100.002119.002083.002119.0035007331800
2017-01-302095.002123.002093.002122.0043009071900
2017-01-272093.002112.002071.002108.00790016535900
2017-01-262108.002200.002091.002103.001910040816100
2017-01-252105.002124.002083.002108.0030006307000
2017-01-242120.002120.002079.002105.0024005015200
2017-01-232110.002131.002094.002099.0024005043100
2017-01-202084.002141.002084.002132.0024005075600
2017-01-192086.002107.002084.002106.0015003144100
2017-01-182141.002141.002086.002086.0027005680600
2017-01-172126.002146.002105.002108.0033006989900
2017-01-162120.002131.002106.002126.0022004662100
2017-01-132099.002108.002099.002106.0022004629300
2017-01-122095.002100.002078.002099.00560011728600
2017-01-112086.002094.002085.002090.0036007519100
2017-01-102085.002086.002067.002086.0039008111800
2017-01-062065.002085.002065.002082.0018003743400
2017-01-052078.002086.002063.002086.0024004984800
2017-01-042049.002082.002049.002071.00530010962300
2016-12-302056.002059.002034.002049.0025005112400
2016-12-292040.002064.002040.002056.0042008612700
2016-12-282013.002063.002013.002058.0041008414400
2016-12-272025.002040.002020.002034.0014002841300
2016-12-262035.002050.001977.002025.00670013614600
2016-12-222037.002056.002017.002029.0022004480300
2016-12-212012.002050.002012.002037.0033006709000
2016-12-202059.002060.001968.002050.0049009981700
2016-12-192035.002066.002011.002064.0033006770700
2016-12-162066.002073.002051.002066.0040008278000
2016-12-152062.002072.002058.002066.0025005165200
2016-12-142062.002062.002008.002052.0018003693100
2016-12-132048.002067.002033.002062.0027005543600
2016-12-122020.002050.002020.002049.0023004691100
2016-12-092030.002063.002030.002045.00580011834800
2016-12-082025.002027.002012.002026.0025005055000
2016-12-072012.002026.002010.002019.0032006463600
2016-12-062012.002026.002011.002012.0033006649900
2016-12-052012.002036.001990.002012.00550011057600
2016-12-022042.002042.002001.002012.0037007470400
2016-12-012065.002067.002031.002042.00520010678900
2016-11-302047.002064.002019.002058.00680013936800
2016-11-292034.002045.002009.002045.0042008551700
2016-11-282001.002036.002001.002034.00640012928200
2016-11-252028.002035.002015.002029.00550011142400
2016-11-242023.002036.002011.002018.00770015603500
2016-11-221996.002050.001996.002023.001010020466400
2016-11-211988.002005.001987.001996.00750014960600
2016-11-181980.001980.001960.001971.00560011043400
2016-11-171969.001969.001943.001958.00880017217800
2016-11-161971.001980.001945.001969.00650012777100
2016-11-151983.001983.001929.001948.0036007028000
2016-11-141962.002000.001962.001974.00810016055600
2016-11-111962.001967.001935.001942.0051009952700
2016-11-101929.001953.001916.001942.00520010090900
2016-11-091997.001997.001880.001889.001290024673000
2016-11-081964.001984.001961.001984.0027005322700
2016-11-071980.001999.001963.001991.0028005552400
2016-11-041977.001989.001966.001983.00870017194800
2016-11-022013.002013.001974.001977.00580011529200
2016-11-011952.002010.001939.002008.00890017643500
2016-10-311984.001991.001929.001951.002500048907100
2016-10-282130.002131.001988.002038.002530051688500
2016-10-272070.002190.002020.002146.003870083078500
2016-10-262032.002050.002018.002050.00840017099400
2016-10-251998.002034.001998.002034.001570031666700
2016-10-241998.002020.001985.001993.00970019441700
2016-10-211930.001994.001919.001988.001770034934800
2016-10-201900.001914.001891.001914.001420027076600
2016-10-191885.001901.001885.001890.001120021208200
2016-10-181873.001873.001866.001869.0024004486600
2016-10-171836.001854.001836.001854.00950017515700
2016-10-141857.001857.001810.001837.00660012073500
2016-10-131864.001867.001821.001838.0048008874400
2016-10-121855.001855.001802.001824.00900016498600
2016-10-111892.001892.001861.001874.00690012918000
2016-10-071870.001898.001870.001898.0030005658100
2016-10-061900.001900.001888.001891.0043008150600
2016-10-051890.001898.001888.001897.001230023288300
2016-10-041879.001884.001875.001883.00740013910000
2016-10-031876.001876.001859.001868.0035006540300
2016-09-301878.001878.001851.001867.0048008973400
2016-09-291870.001876.001855.001876.00540010093900
2016-09-281847.001865.001840.001865.002560047337600
2016-09-271871.001895.001855.001855.002340043881900
2016-09-261899.001899.001871.001891.002590048848500
2016-09-231894.001898.001880.001887.001280024199900
2016-09-211880.001894.001877.001890.001440027113500
2016-09-201878.001890.001878.001878.001850034763100
2016-09-161890.001890.001868.001875.0016003002500

   ※ 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