[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 
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
2016-09-151894.001894.001875.001875.0040007536900
2016-09-141876.001880.001869.001877.001010018945900
2016-09-131857.001876.001857.001874.00730013593600
2016-09-121861.001861.001855.001857.0040007436000
2016-09-091869.001873.001865.001869.001680031400200
2016-09-081864.001870.001863.001865.0028005224000
2016-09-071851.001864.001847.001859.0038007038100
2016-09-061858.001858.001850.001851.0010001853400
2016-09-051840.001856.001837.001839.0021003863400
2016-09-021855.001859.001835.001836.0021003879200
2016-09-011829.001845.001829.001840.0012002205000
2016-08-311848.001849.001840.001843.0015002768500
2016-08-301856.001856.001827.001829.0019003490200
2016-08-291832.001850.001829.001845.0022004053000
2016-08-261826.001830.001820.001828.0019003468000
2016-08-251819.001829.001798.001827.0042007626000
2016-08-241809.001818.001795.001796.0016002884400
2016-08-231805.001806.001793.001800.0014002522000
2016-08-221807.001813.001790.001798.009001620300
2016-08-191790.001800.001789.001789.0018003229500
2016-08-181801.001802.001797.001797.0032005760300
2016-08-171804.001810.001801.001803.0030005409500
2016-08-161809.001811.001804.001804.0022003978300
2016-08-151805.001812.001805.001807.0013002350400
2016-08-121801.001808.001800.001801.0022003963200
2016-08-101795.001800.001790.001800.0019003409400
2016-08-091784.001797.001783.001795.0013002324200
2016-08-081784.001800.001784.001795.0015002694900
2016-08-051793.001793.001786.001787.0018003224300
2016-08-041781.001823.001781.001810.0021003793100
2016-08-031791.001797.001772.001782.0046008201600
2016-08-021800.001801.001788.001791.0052009330500
2016-08-011819.001823.001797.001802.0044007968900
2016-07-291791.001822.001781.001819.0040007227300
2016-07-281800.001800.001773.001773.002130038040700
2016-07-271930.001934.001801.001815.002770051471900
2016-07-261924.001927.001890.001916.0047008984100
2016-07-251898.001940.001898.001916.00530010155100
2016-07-221887.001888.001876.001885.0010001883400
2016-07-211875.001887.001870.001887.0012002254100
2016-07-201857.001865.001846.001863.0028005202800
2016-07-191840.001858.001840.001855.0038007025300
2016-07-151849.001857.001842.001842.0020003702500
2016-07-141823.001838.001823.001833.0032005848200
2016-07-131829.001848.001829.001840.0036006614900
2016-07-121808.001860.001808.001839.00690012652600
2016-07-111791.001808.001791.001806.009001625100
2016-07-081831.001832.001790.001790.0025004515300
2016-07-071836.001836.001803.001813.0018003270800
2016-07-061836.001836.001817.001818.0033006020700
2016-07-051838.001858.001837.001844.0022004060200
2016-07-041869.001869.001844.001849.0024004442600
2016-07-011856.001879.001848.001850.0051009465900
2016-06-301835.001865.001832.001833.0017003128200
2016-06-291828.001839.001828.001834.0013002385300
2016-06-281880.001880.001820.001820.0028005192400
2016-06-271830.001879.001830.001862.0015002777600
2016-06-241893.001898.001824.001835.0036006686900
2016-06-231875.001899.001875.001893.007001324000
2016-06-221903.001903.001847.001875.0036006732900
2016-06-211890.001917.001871.001905.0025004722200
2016-06-201923.001948.001895.001896.0019003614700
2016-06-171923.001923.001886.001891.007001326300
2016-06-161978.001980.001871.001884.0027005127700
2016-06-151918.001935.001890.001921.0025004788700
2016-06-141903.001904.001827.001855.00700013127200
2016-06-131966.001985.001925.001925.0051009935000
2016-06-101986.001999.001965.001976.00810016026600
2016-06-091990.002010.001983.001984.00540010760500
2016-06-081956.001984.001956.001983.0011002175300
2016-06-071942.001986.001942.001955.0026005098700
2016-06-061960.001994.001925.001953.001040020270300
2016-06-031955.001989.001947.001986.0022004351800
2016-06-021969.001970.001943.001955.0020003919600
2016-06-011948.001960.001933.001943.0022004297900
2016-05-311982.001983.001952.001970.0029005739200
2016-05-301993.001993.001948.001949.003100061588900
2016-05-272008.002014.001960.002012.0040007988600
2016-05-261987.002050.001987.002027.001270025530800
2016-05-251934.002000.001930.001972.00780015365600
2016-05-241877.001935.001877.001934.0043008228000
2016-05-231904.001920.001875.001879.0026004918000
2016-05-201911.001936.001901.001903.0017003250200
2016-05-191939.001974.001908.001929.0031005972900
2016-05-181907.001986.001892.001953.002490048669800
2016-05-171854.001937.001853.001914.001950037117400
2016-05-161798.001900.001798.001814.00820015134700
2016-05-131761.001818.001760.001798.0039006978600
2016-05-121741.001795.001741.001761.0032005673800
2016-05-111767.001770.001752.001752.006001057800
2016-05-101756.001772.001751.001767.0030005282400
2016-05-091752.001761.001750.001756.008001404200
2016-05-061745.001756.001739.001752.0053009256800
2016-05-021732.001759.001724.001736.0020003478000
2016-04-281757.001778.001730.001732.001010017639200
2016-04-271770.001784.001754.001759.0046008104800
2016-04-261802.001827.001785.001788.001000018033500
2016-04-251801.001812.001801.001802.0026004689500
2016-04-221832.001832.001768.001795.0044007896700
2016-04-211792.001830.001772.001830.0020003614000
2016-04-201772.001801.001772.001792.0047008440000
2016-04-191752.001799.001752.001799.0014002485800
2016-04-181770.001770.001751.001752.0013002287000
2016-04-151756.001785.001756.001776.0010001767400
2016-04-141740.001769.001740.001756.0018003167900
2016-04-131740.001749.001733.001739.009001563700
2016-04-121720.001752.001720.001730.0011001911700
2016-04-111741.001742.001721.001722.0020003460600
2016-04-081741.001784.001741.001741.0012002102100
2016-04-071740.001785.001740.001740.0023004052100
2016-04-061751.001780.001737.001737.0016002796600
2016-04-051793.001793.001736.001737.0016002822400
2016-04-041779.001794.001778.001793.0013002321000
2016-04-011763.001797.001713.001715.0051008863400
2016-03-311796.001796.001761.001761.0030005337900
2016-03-301819.001852.001781.001809.0014002539000
2016-03-291770.001817.001770.001817.0015002706200
2016-03-281800.001813.001800.001810.0024004331800
2016-03-251825.001825.001790.001800.0025004501000
2016-03-241804.001830.001792.001792.0014002524000
2016-03-231815.001817.001781.001799.0016002877100
2016-03-221790.001815.001790.001801.0020003598500
2016-03-181785.001786.001777.001777.0022003919400
2016-03-171783.001800.001783.001784.0020003581700
2016-03-161790.001804.001783.001783.0036006460200
2016-03-151779.001792.001778.001789.00620011085300
2016-03-141791.001799.001780.001788.0026004644200
2016-03-111791.001792.001778.001786.0035006259000
2016-03-101780.001799.001780.001791.0012002150100
2016-03-091765.001785.001765.001783.009001595900
2016-03-081778.001785.001768.001783.0021003733500
2016-03-071763.001782.001763.001776.0010001770800
2016-03-041733.001782.001733.001759.0018003178700
2016-03-031734.001753.001729.001751.00750013031100
2016-03-021772.001772.001731.001734.0035006109300
2016-03-011723.001759.001723.001732.0032005554400
2016-02-291757.001783.001723.001723.0044007723700
2016-02-261790.001790.001757.001757.0018003192200
2016-02-251831.001835.001790.001790.0019003461900
2016-02-241740.001786.001740.001751.0019003352400
2016-02-231727.001771.001712.001712.0017002938400
2016-02-221719.001748.001719.001723.0034005881100
2016-02-191725.001768.001717.001717.0038006580000
2016-02-181721.001750.001720.001725.0038006610400
2016-02-171752.001752.001709.001713.0041007087800
2016-02-161790.001790.001752.001752.0033005819900
2016-02-151700.001798.001700.001798.0016002741100
2016-02-121712.001726.001607.001630.00890014912500
2016-02-101802.001851.001760.001766.00620011145600
2016-02-091883.001883.001802.001802.0043007831900
2016-02-081845.001881.001845.001853.0031005787400
2016-02-051848.001890.001841.001845.0041007589100
2016-02-041889.001892.001848.001848.00570010709100
2016-02-031900.001901.001893.001893.0035006641300
2016-02-021911.001911.001909.001909.008001528200
2016-02-011901.001928.001901.001916.0049009387700
2016-01-291928.001928.001890.001897.0017003241500
2016-01-281886.001932.001880.001905.00780014981400
2016-01-271849.001888.001848.001867.008001490300
2016-01-261829.001857.001826.001826.0014002564600
2016-01-251845.001847.001839.001844.0018003318900
2016-01-221780.001863.001780.001844.0032005795300
2016-01-211850.001853.001773.001773.00920016704200
2016-01-201860.001894.001852.001853.0037006905800
2016-01-191897.001897.001855.001859.0026004870500
2016-01-181854.001907.001854.001867.0030005630700
2016-01-151870.001925.001864.001864.0025004737600
2016-01-141855.001877.001854.001861.0040007455600
2016-01-131855.001935.001855.001885.00540010307700
2016-01-121894.001900.001855.001855.00750014107200
2016-01-081888.001957.001888.001895.001240023557500
2016-01-071927.001962.001927.001928.0011002131000
2016-01-061932.001943.001929.001929.0022004253100
2016-01-051944.001964.001944.001946.0025004875900
2016-01-041934.001955.001934.001939.0022004283100
2015-12-301930.001939.001929.001934.0018003481300
2015-12-291935.001951.001923.001944.0036006977500
2015-12-281917.001953.001917.001936.0028005408900
2015-12-251937.001962.001929.001937.00570011027800
2015-12-241975.001988.001929.001937.001500029121700
2015-12-221973.001978.001973.001975.0019003753200
2015-12-211992.001992.001971.001972.0030005929700
2015-12-181981.001989.001978.001984.0030005952100
2015-12-171999.002000.001984.001984.00740014734700
2015-12-161973.001990.001973.001985.00560011091600
2015-12-151980.001981.001972.001972.0022004344100
2015-12-141970.001998.001970.001981.00960018962900
2015-12-111970.001999.001970.001975.00890017567000
2015-12-101998.001998.001972.001976.0047009310200
2015-12-091977.001985.001971.001971.0032006323700
2015-12-081997.001997.001977.001977.0044008717300
2015-12-071986.002001.001981.001982.0039007747600
2015-12-041984.002001.001981.001981.00510010130800
2015-12-031981.001999.001981.001987.0029005767300
2015-12-021992.001992.001977.001982.00680013486700

   ※ 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