[3204 東証1部] トーア紡コーポレーション 日足 時系列データ

[3204 東証1部] トーア紡コーポレーション (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18561.00566.00559.00562.002740015430800
2017-08-17564.00564.00560.00562.00116006516500
2017-08-16561.00563.00561.00562.0072004047000
2017-08-15559.00560.00558.00560.0042002348800
2017-08-14556.00559.00555.00557.0090005012200
2017-08-10562.00563.00559.00560.0090005047800
2017-08-09565.00565.00555.00560.002860015974900
2017-08-08567.00568.00563.00565.00103005814700
2017-08-07561.00569.00561.00566.001800010164300
2017-08-04561.00562.00559.00561.0093005215100
2017-08-03562.00562.00560.00561.0056003139400
2017-08-02559.00563.00559.00561.00122006835800
2017-08-01563.00563.00560.00562.00124006957100
2017-07-31564.00566.00563.00563.0078004398400
2017-07-28564.00567.00561.00564.002030011452200
2017-07-27565.00565.00562.00563.0099005579600
2017-07-26563.00565.00563.00564.0079004451600
2017-07-25565.00565.00562.00562.0085004790600
2017-07-24559.00564.00559.00564.00142007981100
2017-07-21559.00565.00558.00562.002800015709400
2017-07-20557.00558.00556.00558.0087004847600
2017-07-19556.00558.00555.00556.0080004451300
2017-07-18556.00557.00554.00556.0055003055500
2017-07-14557.00558.00556.00556.0094005234300
2017-07-13554.00556.00554.00555.0069003828200
2017-07-12554.00557.00554.00554.0065003608300
2017-07-11554.00556.00553.00554.0082004545800
2017-07-10552.00555.00552.00553.00107005912500
2017-07-07553.00553.00552.00552.0099005469200
2017-07-06553.00555.00553.00553.00122006757300
2017-07-05552.00554.00552.00553.00110006083100
2017-07-04554.00555.00551.00551.0091005033700
2017-07-03557.00557.00553.00554.00102005661700
2017-06-30551.00555.00551.00554.0098005417500
2017-06-29554.00557.00553.00554.0049002717200
2017-06-28554.00559.00553.00554.002270012596500
2017-06-27554.00558.00553.00558.00157008732500
2017-06-26551.00554.00551.00551.00134007395000
2017-06-23550.00553.00550.00552.0045002480700
2017-06-22553.00557.00550.00550.0046002545200
2017-06-21555.00555.00551.00551.0050002765700
2017-06-20551.00555.00551.00555.00125006914100
2017-06-19548.00551.00548.00549.0048002637200
2017-06-16547.00550.00547.00548.0031001699300
2017-06-15550.00550.00547.00547.0075004108000
2017-06-14549.00550.00547.00547.0066003616600
2017-06-13547.00550.00547.00548.0045002464200
2017-06-12547.00548.00545.00547.00119006507500
2017-06-09546.00548.00546.00547.00108005899100
2017-06-08552.00552.00545.00546.0089004873700
2017-06-07546.00548.00546.00547.003180017393300
2017-06-06549.00550.00546.00549.00124006796700
2017-06-05551.00553.00549.00550.0077004243200
2017-06-02548.00552.00548.00551.001830010081800
2017-06-01546.00547.00545.00547.0096005242800
2017-05-31545.00549.00545.00546.00108005909600
2017-05-30549.00550.00547.00549.0087004764600
2017-05-29552.00553.00550.00551.0091005013800
2017-05-26554.00554.00549.00550.0089004916600
2017-05-25549.00553.00549.00551.0065003582800
2017-05-24548.00549.00547.00548.0077004218000
2017-05-23547.00549.00546.00547.00121006619600
2017-05-22550.00550.00547.00547.0069003783800
2017-05-19546.00550.00545.00547.0067003664800
2017-05-18549.00549.00544.00546.00149008138400
2017-05-17549.00552.00549.00551.00175009621300
2017-05-16556.00558.00553.00555.002170012055700
2017-05-15557.00560.00555.00555.00133007410400
2017-05-12558.00560.00554.00557.00117006523000
2017-05-11558.00558.00555.00558.0077004288700
2017-05-10558.00558.00550.00558.00122006777600
2017-05-09560.00560.00556.00558.00111006199300
2017-05-08558.00560.00555.00560.00167009321500
2017-05-02553.00559.00552.00556.00152008453700
2017-05-01550.00553.00548.00553.0079004351500
2017-04-28551.00552.00550.00550.00139007658000
2017-04-27550.00550.00548.00550.00167009176900
2017-04-26554.00554.00552.00552.00116006418200
2017-04-25550.00555.00548.00554.00109006019700
2017-04-24548.00548.00543.00547.00124006772900
2017-04-21545.00547.00538.00545.00167009083600
2017-04-20546.00547.00545.00545.0082004476700
2017-04-19541.00551.00541.00548.00115006295700
2017-04-18543.00548.00543.00546.0099005398400
2017-04-17542.00542.00538.00542.0084004538500
2017-04-14538.00543.00537.00537.00183009860700
2017-04-13538.00545.00538.00541.00130007048800
2017-04-12541.00543.00536.00543.002470013316600
2017-04-11540.00544.00540.00542.0083004506000
2017-04-10538.00545.00538.00542.0091004939800
2017-04-07540.00546.00537.00537.002200011894600
2017-04-06541.00543.00535.00536.00142007633000
2017-04-05540.00543.00539.00541.0087004703400
2017-04-04541.00544.00533.00536.00168009060100
2017-04-03542.00545.00541.00543.00120006511000
2017-03-31549.00549.00543.00543.002140011671100
2017-03-30548.00550.00546.00550.00114006257000
2017-03-29549.00550.00547.00550.0058003181700
2017-03-28547.00549.00541.00549.002220012109600
2017-03-27543.00546.00541.00543.00120006514500
2017-03-24548.00551.00547.00549.0098005373400
2017-03-23557.00557.00546.00548.00176009676200
2017-03-22556.00561.00556.00557.00148008247700
2017-03-21559.00560.00559.00559.0092005146200
2017-03-17567.00567.00560.00562.00165009289300
2017-03-16566.00568.00565.00567.00148008383700
2017-03-15562.00573.00562.00569.003310018794200
2017-03-14555.00560.00555.00559.001830010207700
2017-03-13551.00554.00551.00553.00125006910200
2017-03-10548.00552.00546.00550.002020011091300
2017-03-09543.00545.00542.00543.0088004786800
2017-03-08545.00546.00543.00544.0088004786400
2017-03-07545.00545.00543.00544.00154008371100
2017-03-06544.00545.00542.00543.002340012715200
2017-03-03543.00545.00542.00542.00167009070100
2017-03-02543.00545.00541.00543.002470013414300
2017-03-01542.00543.00541.00543.0085004608300
2017-02-28546.00546.00541.00541.00105005706800
2017-02-27543.00543.00541.00542.00164008894900
2017-02-24541.00544.00541.00542.00110005960700
2017-02-23547.00547.00543.00545.0071003870200
2017-02-22543.00546.00542.00543.0098005329000
2017-02-21541.00544.00541.00544.0079004290100
2017-02-20542.00546.00541.00543.002270012335800
2017-02-17550.00550.00547.00547.00171009373600
2017-02-16550.00553.00548.00549.0093005119500
2017-02-15550.00552.00549.00549.00163008968800
2017-02-14547.00550.00547.00548.002440013375800
2017-02-13554.00555.00551.00551.00166009177800
2017-02-10549.00552.00547.00547.00140007680500
2017-02-09548.00548.00544.00546.001850010106900
2017-02-08545.00551.00545.00547.00170009312800
2017-02-07545.00548.00544.00545.00159008671900
2017-02-06542.00545.00542.00545.00157008547200
2017-02-03547.00547.00541.00541.00156008487500
2017-02-02552.00552.00544.00546.002000010949300
2017-02-01550.00551.00549.00549.00156008587400
2017-01-31550.00557.00550.00551.00107005901200
2017-01-30555.00556.00550.00555.00172009529100
2017-01-27557.00561.00552.00556.001840010253300
2017-01-26549.00553.00546.00553.00152008372700
2017-01-25540.00544.00537.00543.0066003571400
2017-01-24539.00539.00536.00538.0065003495300
2017-01-23537.00541.00537.00539.00133007169800
2017-01-20541.00544.00538.00542.0055002980200
2017-01-19544.00544.00538.00541.00108005844100
2017-01-18539.00540.00537.00539.00133007162200
2017-01-17541.00546.00540.00540.002210011975800
2017-01-16548.00553.00545.00549.00144007893300
2017-01-13543.00550.00543.00549.00109005960700
2017-01-12550.00552.00545.00546.002760015117000
2017-01-11554.00557.00548.00551.001970010878300
2017-01-10555.00560.00543.00554.006090033609900
2017-01-06549.00555.00549.00555.00179009903800
2017-01-05550.00557.00547.00554.003240017908300
2017-01-04549.00555.00540.00549.004620025367000
2016-12-30556.00558.00543.00547.002470013585500
2016-12-29560.00561.00551.00554.002710015042400
2016-12-28560.00569.00542.00561.008770048969900
2016-12-27578.00585.00578.00585.009410054751600
2016-12-26580.00584.00575.00578.004530026237200
2016-12-22581.00583.00575.00583.003080017822600
2016-12-21576.00590.00576.00583.006910040341100
2016-12-20584.00590.00581.00582.005700033371300
2016-12-19594.00594.00586.00590.002670015748700
2016-12-16596.00596.00590.00594.003330019707200
2016-12-15595.00595.00592.00594.001920011397700
2016-12-14591.00594.00588.00594.005800034313100
2016-12-13589.00592.00588.00592.002630015539500
2016-12-12585.00593.00585.00591.004710027726700
2016-12-09579.00590.00579.00583.003340019445600
2016-12-08573.00581.00571.00581.006510037578100
2016-12-07566.00573.00566.00573.002850016232100
2016-12-06562.00572.00555.00566.002670015085100
2016-12-05565.00574.00560.00561.005360030260300
2016-12-02568.00568.00548.00565.004100023022500
2016-12-01574.00576.00566.00570.005300030273100
2016-11-30562.00565.00562.00564.00118006649600
2016-11-29558.00563.00551.00562.003180017770100
2016-11-28548.00565.00547.00560.003950021975400
2016-11-25540.00547.00540.00546.004090022272500
2016-11-24538.00540.00537.00539.001970010600000
2016-11-22534.00538.00532.00535.003390018126300
2016-11-21515.00533.00515.00533.007270038076300
2016-11-18515.00516.00514.00515.002340012045800
2016-11-17515.00516.00513.00516.00193009924800
2016-11-16515.00515.00512.00515.00162008319700
2016-11-15515.00515.00509.00513.002300011788500
2016-11-14518.00519.00514.00517.003560018429900
2016-11-11512.00519.00512.00517.003120016130600
2016-11-10508.00514.00505.00512.002350011972700
2016-11-09513.00515.00483.00495.005490027526900
2016-11-08512.00513.00510.00513.00107005472200
2016-11-07507.00517.00507.00512.0099005071800
2016-11-04510.00511.00505.00511.00178009051400
2016-11-02516.00516.00511.00513.002210011340600
2016-11-01516.00519.00515.00519.002730014115000
2016-10-31519.00519.00515.00517.00147007604500
2016-10-28515.00519.00513.00519.003030015647000
2016-10-27509.00515.00508.00513.003230016535100
2016-10-26505.00509.00505.00509.002770014027600
2016-10-25504.00506.00504.00506.002130010753800
2016-10-24504.00505.00502.00504.00155007804700
2016-10-21505.00505.00501.00504.00126006349300
2016-10-20503.00506.00503.00505.00150007573200
2016-10-19502.00505.00502.00504.00146007348500
2016-10-18506.00506.00504.00506.0052002628600
2016-10-17506.00507.00502.00506.0075003790600
2016-10-14499.00505.00499.00504.0093004665200
2016-10-13505.00505.00500.00502.00119005982400
2016-10-12500.00506.00500.00506.00130006556600
2016-10-11502.00507.00502.00506.00116005859000
2016-10-07503.00506.00501.00506.00144007253500
2016-10-06503.00505.00503.00504.00140007052100
2016-10-05507.00507.00500.00500.004330021715700
2016-10-04506.00507.00505.00507.0068003442400
2016-10-03506.00507.00505.00506.0080004044700
2016-09-30498.00507.00498.00505.00110005526700
2016-09-29505.00507.00503.00507.00119006016100
2016-09-28505.00506.00502.00506.00145007310300
2016-09-27503.00504.00500.00504.00126006339100
2016-09-26504.00504.00501.00503.0068003417300
2016-09-23505.00505.00500.00504.00130006529400
2016-09-21496.00505.00493.00505.00187009345500
2016-09-20495.00499.00493.00496.004670023166600
2016-09-16496.00497.00495.00497.0054002678900
2016-09-15493.00498.00488.00495.002350011565900
2016-09-14496.00498.00493.00498.00117005799800
2016-09-13498.00500.00498.00498.0067003340800
2016-09-12501.00501.00496.00498.00137006824500
2016-09-09495.00504.00495.00503.002310011528500
2016-09-08500.00503.00498.00502.00122006114700
2016-09-07497.00500.00496.00499.00120005979000
2016-09-06494.00498.00494.00497.00161007994900
2016-09-05495.00497.00492.00494.00138006836800
2016-09-02494.00496.00493.00496.0081004006600
2016-09-01495.00496.00490.00496.0078003847200
2016-08-31496.00497.00494.00497.0078003861600
2016-08-30490.00497.00490.00496.0086004245900
2016-08-29489.00493.00486.00493.00143007006800
2016-08-26489.00489.00487.00489.00128006250400
2016-08-25488.00488.00481.00485.0077003730600
2016-08-24481.00483.00479.00483.00147007083300
2016-08-23481.00485.00480.00482.0049002360300
2016-08-22480.00487.00480.00486.0063003047000
2016-08-19479.00482.00479.00480.0074003551800
2016-08-18479.00487.00479.00480.0076003654400
2016-08-17478.00492.00477.00485.00138006669700
2016-08-16488.00495.00475.00485.003250015851600
2016-08-15488.00492.00483.00487.00112005453100

   ※ 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