[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 
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
2016-08-12495.00498.00488.00490.0095004695000
2016-08-10478.00494.00478.00494.00173008403800
2016-08-09486.00486.00482.00486.0071003444900
2016-08-08480.00486.00480.00481.0053002557500
2016-08-05481.00485.00478.00484.0055002649300
2016-08-04483.00483.00475.00480.00131006261700
2016-08-03476.00490.00476.00480.0096004620600
2016-08-02481.00485.00477.00483.0088004234500
2016-08-01485.00488.00481.00485.0040001938100
2016-07-29482.00488.00482.00488.0084004075300
2016-07-28489.00489.00478.00485.00127006147500
2016-07-27489.00490.00484.00489.0098004777300
2016-07-26483.00490.00480.00488.00128006233300
2016-07-25476.00484.00476.00484.0092004423800
2016-07-22474.00478.00471.00478.00106005029000
2016-07-21472.00475.00470.00474.00191009018000
2016-07-20472.00472.00470.00472.0085004002200
2016-07-19470.00472.00469.00472.0044002073400
2016-07-15469.00471.00469.00470.0071003336400
2016-07-14471.00474.00464.00468.00166007760000
2016-07-13470.00473.00466.00471.0083003901400
2016-07-12468.00470.00467.00470.0054002532100
2016-07-11455.00466.00455.00463.0092004256900
2016-07-08460.00465.00454.00454.00121005558600
2016-07-07458.00469.00458.00462.0088004069900
2016-07-06469.00469.00450.00466.00215009881900
2016-07-05470.00470.00463.00470.00123005758000
2016-07-04465.00469.00463.00468.0087004059100
2016-07-01460.00467.00458.00465.00128005930500
2016-06-30460.00465.00457.00459.0093004282900
2016-06-29458.00459.00454.00457.0087003977000
2016-06-28460.00465.00451.00454.002790012807800
2016-06-27440.00449.00440.00444.00194008578000
2016-06-24465.00465.00442.00443.00152006846900
2016-06-23462.00464.00456.00464.0068003133400
2016-06-22457.00462.00457.00460.0054002478900
2016-06-21455.00468.00455.00463.0053002443000
2016-06-20453.00464.00453.00460.00114005212700
2016-06-17447.00454.00444.00451.00158007097500
2016-06-16449.00454.00444.00444.00162007268500
2016-06-15452.00458.00452.00453.00101004591000
2016-06-14457.00460.00453.00456.00170007758300
2016-06-13464.00466.00456.00457.00151006964100
2016-06-10468.00469.00465.00468.006640031071400
2016-06-09466.00469.00465.00466.0099004621000
2016-06-08465.00466.00463.00466.0096004459400
2016-06-07469.00469.00465.00467.00142006632500
2016-06-06470.00470.00464.00469.00188008814600
2016-06-03470.00472.00468.00471.00161007570900
2016-06-02471.00472.00466.00469.002660012484400
2016-06-01470.00473.00470.00472.00121005695500
2016-05-31470.00473.00469.00470.002610012270800
2016-05-30470.00472.00469.00469.00153007199200
2016-05-27474.00474.00468.00469.00194009148900
2016-05-26474.00474.00468.00469.00132006207000
2016-05-25474.00474.00469.00472.0079003717700
2016-05-24473.00473.00469.00472.00148006966900
2016-05-23472.00475.00471.00475.0076003590400
2016-05-20471.00476.00471.00473.00134006336400
2016-05-19477.00477.00471.00471.0078003685200
2016-05-18475.00477.00472.00473.0061002889900
2016-05-17474.00475.00471.00475.0067003170800
2016-05-16471.00476.00471.00474.0054002556900
2016-05-13479.00479.00471.00473.00168007968300
2016-05-12482.00483.00479.00481.00134006445800
2016-05-11486.00490.00482.00486.00106005159400
2016-05-10475.00487.00475.00485.00134006435100
2016-05-09475.00478.00474.00475.00142006755300
2016-05-06482.00482.00472.00475.0095004512300
2016-05-02485.00486.00470.00474.00197009438500
2016-04-28508.00509.00486.00488.002790013887700
2016-04-27495.00500.00493.00494.00129006396700
2016-04-26492.00493.00488.00492.0095004663000
2016-04-25489.00491.00486.00491.00113005527000
2016-04-22485.00490.00481.00490.00169008202900
2016-04-21487.00490.00485.00488.002230010860800
2016-04-20489.00489.00472.00481.002940014061200
2016-04-19490.00490.00485.00489.0047002294400
2016-04-18478.00481.00478.00479.00117005603800
2016-04-15491.00495.00488.00489.0090004418800
2016-04-14485.00497.00484.00497.00204009989300
2016-04-13484.00486.00478.00485.00157007576700
2016-04-12478.00481.00471.00480.00165007901400
2016-04-11478.00481.00475.00476.0089004251600
2016-04-08476.00486.00470.00479.00167007983600
2016-04-07474.00488.00474.00478.00121005801200
2016-04-06477.00479.00472.00475.002220010560700
2016-04-05494.00494.00484.00484.00125006101000
2016-04-04500.00502.00494.00499.0088004386800
2016-04-01514.00514.00490.00492.002950014668400
2016-03-31504.00517.00504.00512.002990015350800
2016-03-30506.00514.00504.00510.002630013412700
2016-03-29515.00515.00509.00513.00120006154500
2016-03-28514.00514.00507.00514.00128006552800
2016-03-25515.00515.00507.00510.00113005776300
2016-03-24510.00515.00505.00511.002690013765100
2016-03-23511.00513.00505.00512.00147007483500
2016-03-22503.00510.00500.00510.002210011194700
2016-03-18498.00500.00489.00492.002420011903900
2016-03-17503.00505.00495.00499.002590012987800
2016-03-16506.00508.00500.00501.00167008397100
2016-03-15510.00512.00505.00509.00187009522700
2016-03-14502.00513.00500.00509.002210011232000
2016-03-11488.00501.00484.00498.003040015016600
2016-03-10496.00496.00491.00494.00115005685600
2016-03-09499.00500.00489.00494.002250011108900
2016-03-08504.00504.00496.00501.00152007614100
2016-03-07497.00504.00493.00504.002770013774700
2016-03-04479.00493.00478.00491.002660012959700
2016-03-03472.00479.00472.00479.00188008956700
2016-03-02475.00477.00470.00474.00186008801700
2016-03-01468.00474.00462.00467.00167007797000
2016-02-29477.00480.00466.00468.003660017369100
2016-02-26474.00477.00468.00477.003080014619800
2016-02-25457.00469.00457.00466.00113005245500
2016-02-24458.00480.00455.00456.003670017119100
2016-02-23462.00463.00457.00460.002440011252700
2016-02-22448.00463.00448.00462.003440015793800
2016-02-19447.00457.00447.00448.00170007642400
2016-02-18449.00462.00449.00455.004690021399400
2016-02-17446.00456.00434.00435.002890012810800
2016-02-16443.00456.00443.00448.003580016115100
2016-02-15469.00469.00446.00450.005930026975700
2016-02-12475.00475.00440.00446.004630021191800
2016-02-10509.00509.00480.00486.007890039615900
2016-02-09512.00515.00505.00505.002380012132500
2016-02-08506.00526.00506.00522.002140011045600
2016-02-05520.00520.00507.00511.002050010501900
2016-02-04519.00523.00516.00522.003060015907400
2016-02-03524.00525.00511.00520.00160008323300
2016-02-02535.00541.00534.00534.0073003918600
2016-02-01541.00544.00538.00543.00131007098300
2016-01-29525.00535.00521.00531.002320012206900
2016-01-28536.00536.00527.00527.00151008029600
2016-01-27536.00536.00521.00530.00118006232600
2016-01-26530.00530.00519.00521.00157008242700
2016-01-25533.00541.00527.00533.00134007169900
2016-01-22514.00530.00510.00528.004640024026600
2016-01-21517.00538.00511.00511.002960015371500
2016-01-20550.00554.00531.00531.002710014652300
2016-01-19558.00560.00552.00552.00156008658800
2016-01-18555.00559.00544.00557.002480013712500
2016-01-15579.00585.00571.00571.001820010513900
2016-01-14576.00585.00571.00578.003640020980100
2016-01-13586.00594.00586.00591.00121007141400
2016-01-12591.00592.00578.00578.002710015876400
2016-01-08600.00608.00599.00602.006910041511800
2016-01-07604.00616.00601.00603.002340014186500
2016-01-06625.00630.00597.00614.005180032012000
2016-01-05621.00627.00613.00625.002810017477700
2016-01-04633.00635.00624.00626.003250020398200
2015-12-30648.00648.00637.00643.002650017057900
2015-12-29635.00647.00635.00645.003490022384900
2015-12-28633.00654.00625.00645.005680036353400
2015-12-25660.00661.00654.00654.0014170093270800
2015-12-24669.00670.00660.00660.005230034772800
2015-12-22667.00667.00662.00665.005610037303000
2015-12-21665.00672.00665.00667.005430036209700
2015-12-18675.00679.00668.00673.004150028002100
2015-12-17675.00681.00675.00678.003540024011900
2015-12-16663.00669.00658.00669.005440036095200
2015-12-15666.00669.00661.00661.002890019239000
2015-12-14668.00670.00655.00668.002720018147200
2015-12-11675.00678.00672.00677.003360022702400
2015-12-10681.00681.00675.00675.002990020277200
2015-12-09680.00686.00678.00680.004190028546000
2015-12-08687.00688.00683.00684.004750032568500
2015-12-07689.00691.00686.00686.002160014867700
2015-12-04692.00692.00687.00689.002070014270400
2015-12-03686.00693.00686.00692.00117008068300
2015-12-02686.00693.00686.00692.001750012065300
2015-12-01694.00694.00685.00692.003590024764300
2015-11-30692.00693.00685.00691.001980013678600
2015-11-27690.00692.00685.00692.004060028006200
2015-11-26689.00690.00686.00688.002800019275600

   ※ 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