[3361 東証1部] トーエル 日足 時系列データ

[3361 東証1部] トーエル (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22933.00937.00931.00931.002040019043400
2017-03-21955.00955.00943.00948.001150010899900
2017-03-17951.00956.00943.00949.001690016054400
2017-03-16952.00952.00943.00946.001950018449000
2017-03-15965.00967.00949.00952.002720026002200
2017-03-14952.00957.00944.00956.001730016476000
2017-03-13937.00950.00937.00948.001790016901500
2017-03-10930.00938.00927.00937.002160020119600
2017-03-09929.00929.00924.00925.0077007127600
2017-03-08941.00941.00928.00930.0088008201700
2017-03-07937.00938.00930.00935.001130010549000
2017-03-06941.00941.00932.00937.0091008527500
2017-03-03947.00947.00938.00940.001140010724800
2017-03-02960.00960.00930.00947.001860017619600
2017-03-01957.00957.00948.00951.001130010761000
2017-02-28960.00967.00956.00957.001440013819400
2017-02-27965.00965.00947.00952.001680016030600
2017-02-24960.00974.00953.00961.001810017437300
2017-02-23956.00961.00956.00960.0064006136500
2017-02-22963.00963.00950.00956.001320012626500
2017-02-21936.00960.00935.00958.002170020628800
2017-02-20933.00935.00921.00929.001340012447800
2017-02-17910.00927.00898.00926.002120019313200
2017-02-16914.00915.00909.00910.001230011212000
2017-02-15925.00925.00913.00914.00102009347800
2017-02-14919.00922.00909.00910.002560023391000
2017-02-13942.00942.00913.00924.001450013437000
2017-02-10911.00915.00908.00912.001490013582700
2017-02-09913.00920.00906.00911.001510013728700
2017-02-08922.00922.00905.00912.001170010691100
2017-02-07927.00927.00921.00922.0050004617900
2017-02-06929.00933.00925.00927.0073006781200
2017-02-03925.00941.00925.00926.001200011154300
2017-02-02951.00951.00931.00932.001210011391500
2017-02-01945.00950.00938.00940.001650015554800
2017-01-31947.00949.00935.00940.001230011588700
2017-01-30955.00955.00933.00947.0094008889200
2017-01-27952.00955.00942.00947.001400013292200
2017-01-26950.00954.00949.00951.001060010076600
2017-01-25952.00955.00946.00948.0088008361300
2017-01-24965.00965.00948.00952.0099009427500
2017-01-23960.00961.00948.00950.001790017058100
2017-01-20959.00963.00958.00963.001120010759100
2017-01-19956.00971.00956.00959.0092008860400
2017-01-18956.00961.00946.00953.001620015419000
2017-01-17971.00973.00965.00967.001610015592200
2017-01-16971.00971.00960.00963.001570015116500
2017-01-13960.00963.00953.00958.00102009778200
2017-01-12976.00976.00964.00968.001460014159400
2017-01-11994.00994.00976.00978.001350013244600
2017-01-10999.00999.00981.00988.001500014893200
2017-01-06989.00994.00983.00993.001830018090700
2017-01-05984.00988.00971.00986.001490014651700
2017-01-04982.00982.00971.00980.001220011938400
2016-12-30972.00975.00963.00970.0090008730700
2016-12-29943.00970.00943.00958.002110020196400
2016-12-28918.00950.00915.00941.001240011612100
2016-12-27945.00946.00905.00917.001400012992700
2016-12-26932.00932.00910.00915.001390012804200
2016-12-22950.00950.00928.00932.001520014261100
2016-12-21944.00944.00935.00940.0069006483500
2016-12-20945.00945.00940.00944.001160010944600
2016-12-19953.00953.00942.00948.0092008731200
2016-12-16964.00964.00950.00953.001440013761600
2016-12-15967.00968.00956.00968.0067006449200
2016-12-14970.00970.00955.00956.0088008464700
2016-12-13959.00974.00949.00963.001470014063600
2016-12-12960.00960.00947.00954.001280012212700
2016-12-09954.00962.00946.00962.002210021067000
2016-12-08978.00978.00967.00969.001030010003000
2016-12-07977.00977.00960.00967.001150011127200
2016-12-06988.00988.00974.00975.001230012004400
2016-12-05981.00983.00973.00974.001160011340100
2016-12-02999.00999.00986.00987.001060010521900
2016-12-01984.001003.00981.001003.001330013262200
2016-11-30978.00987.00978.00983.0054005306500
2016-11-291000.001000.00980.00988.001500014789200
2016-11-28991.00998.00980.00998.001070010574400
2016-11-25988.001003.00988.001001.001370013662500
2016-11-24998.001000.00979.00996.0098009751900
2016-11-221000.001004.00961.00998.001810018029600
2016-11-211000.001004.00997.001003.001170011706900
2016-11-18980.001003.00980.00993.002770027492000
2016-11-17951.00974.00948.00973.001760016995200
2016-11-16951.00964.00950.00961.001600015282100
2016-11-15936.00948.00935.00948.001430013470300
2016-11-14932.00936.00930.00934.001430013346500
2016-11-11924.00930.00914.00930.001950018035300
2016-11-10915.00928.00913.00925.001380012725000
2016-11-09919.00922.00869.00884.002380021369900
2016-11-08915.00922.00915.00919.0077007078500
2016-11-07917.00920.00908.00919.00107009806700
2016-11-04914.00920.00905.00918.001410012903200
2016-11-02925.00927.00915.00924.001940017905600
2016-11-01923.00927.00921.00927.001210011185800
2016-10-31919.00924.00915.00922.001430013161900
2016-10-28918.00919.00913.00919.001830016800600
2016-10-27917.00929.00914.00916.003450031721800
2016-10-26934.00935.00928.00930.003440032069400
2016-10-25935.00935.00930.00933.001450013528100
2016-10-24931.00935.00931.00932.001150010714600
2016-10-21929.00931.00927.00931.001240011517400
2016-10-20932.00932.00926.00928.001090010129600
2016-10-19930.00934.00928.00932.0055005121400
2016-10-18920.00933.00916.00930.00102009446700
2016-10-17930.00932.00925.00930.001150010692600
2016-10-14927.00935.00927.00932.0088008195400
2016-10-13928.00933.00927.00931.0077007160000
2016-10-12925.00936.00915.00930.002880026737600
2016-10-11929.00930.00919.00928.001720015958900
2016-10-07922.00926.00918.00926.001240011442900
2016-10-06916.00923.00910.00922.001730015883400
2016-10-05910.00920.00908.00916.001350012357600
2016-10-04907.00912.00898.00910.001740015791600
2016-10-03903.00908.00899.00908.001110010034800
2016-09-30891.00908.00886.00905.0096008648700
2016-09-29904.00907.00901.00905.001130010215800
2016-09-28893.00903.00876.00898.001750015655000
2016-09-27883.00900.00880.00893.001730015381000
2016-09-26904.00908.00896.00900.001660014986300
2016-09-23910.00910.00871.00900.004210037879900
2016-09-21889.00898.00887.00897.002020018018100
2016-09-20888.00889.00877.00887.002870025357600
2016-09-16870.00880.00866.00878.002030017701900
2016-09-15853.00868.00853.00865.001380011913200
2016-09-14859.00862.00856.00862.001480012732100
2016-09-13858.00860.00855.00859.0067005751500
2016-09-12851.00858.00850.00858.00110009388300
2016-09-09852.00855.00851.00855.0097008273200
2016-09-08850.00851.00847.00850.0055004673600
2016-09-07848.00850.00845.00850.0090007639600
2016-09-06846.00849.00844.00848.0070005928400
2016-09-05842.00849.00840.00845.0062005234700
2016-09-02839.00842.00830.00842.001300010889400
2016-09-01826.00839.00826.00839.0084006978200
2016-08-31826.00830.00823.00830.0037003065000
2016-08-30830.00834.00819.00823.0051004211300
2016-08-29833.00835.00831.00835.0037003086400
2016-08-26836.00836.00824.00829.0015001246300
2016-08-25834.00836.00833.00836.0029002420500
2016-08-24838.00838.00831.00834.0040003338800
2016-08-23826.00833.00826.00826.0041003392100
2016-08-22848.00848.00820.00826.001720014361900
2016-08-19825.00830.00825.00830.0048003975100
2016-08-18827.00835.00819.00825.0098008105200
2016-08-17813.00827.00813.00825.0073006005200
2016-08-16825.00830.00818.00823.00120009889300
2016-08-15801.00825.00801.00815.001340010902300
2016-08-12824.00824.00816.00816.0027002215200
2016-08-10825.00826.00815.00824.00108008902900
2016-08-09812.00823.00812.00822.0053004338000
2016-08-08815.00815.00806.00811.0028002270800
2016-08-05789.00802.00787.00802.0064005103000
2016-08-04797.00801.00792.00793.0037002938700
2016-08-03797.00804.00790.00794.001280010176700
2016-08-02825.00825.00800.00809.001450011824500
2016-08-01820.00822.00805.00822.00110008987400
2016-07-29800.00820.00798.00820.0076006163000
2016-07-28815.00816.00806.00806.0051004139400
2016-07-27819.00826.00816.00823.00118009703200
2016-07-26817.00823.00815.00816.0099008113200
2016-07-25812.00824.00812.00821.0065005329600
2016-07-22819.00820.00790.00812.0082006650900
2016-07-21815.00821.00810.00820.00114009327600
2016-07-20819.00820.00810.00815.0081006602000
2016-07-19805.00820.00804.00820.001250010168500
2016-07-15812.00813.00798.00798.0042003376700
2016-07-14812.00815.00810.00812.00105008532900
2016-07-13809.00813.00804.00812.00123009959200
2016-07-12808.00809.00802.00806.001660013389800
2016-07-11804.00807.00775.00797.001390011078300
2016-07-08801.00801.00789.00789.0083006559700
2016-07-07798.00802.00786.00786.001580012599000
2016-07-06801.00808.00788.00798.0087006941400
2016-07-05800.00809.00794.00807.00117009387500
2016-07-04807.00807.00799.00801.001340010758400
2016-07-01780.00796.00775.00796.0073005745700
2016-06-30740.00764.00740.00756.00111008353300
2016-06-29753.00772.00736.00736.00118008816400
2016-06-28763.00764.00735.00737.00114008511600
2016-06-27734.00745.00728.00734.00116008534500
2016-06-24793.00793.00698.00719.002340017281800
2016-06-23805.00805.00791.00793.0034002705300
2016-06-22810.00810.00797.00804.00103008310300
2016-06-21800.00805.00795.00805.0076006084100
2016-06-20800.00810.00800.00803.001300010467600
2016-06-17795.00798.00789.00794.0069005477000
2016-06-16795.00801.00790.00790.001400011104600
2016-06-15813.00815.00809.00810.001290010484800
2016-06-14792.00809.00792.00808.001560012485000
2016-06-13807.00814.00795.00796.00115009250100
2016-06-10814.00814.00807.00811.001790014557000
2016-06-09810.00814.00808.00812.00119009653400
2016-06-08808.00810.00805.00810.00102008238600
2016-06-07807.00807.00803.00806.00103008294900
2016-06-06808.00808.00801.00806.0097007802600
2016-06-03800.00804.00796.00804.0058004639600
2016-06-02807.00807.00800.00801.001280010302500
2016-06-01797.00808.00796.00807.002090016737500
2016-05-31798.00800.00795.00796.001640013095800
2016-05-30800.00800.00798.00799.0074005915000
2016-05-27785.00791.00783.00790.0049003859200
2016-05-26789.00795.00782.00785.001290010168500
2016-05-25789.00789.00787.00789.0042003312900
2016-05-24786.00790.00785.00787.0063004958000
2016-05-23799.00799.00781.00791.00126009992700
2016-05-20795.00801.00791.00801.003210025620300
2016-05-19795.00795.00788.00790.001300010283800
2016-05-18779.00796.00775.00785.002080016383100
2016-05-17768.00786.00766.00784.002090016242000
2016-05-16763.00768.00762.00765.00107008184700
2016-05-13767.00768.00760.00761.00108008243900
2016-05-12770.00771.00762.00769.001370010497600
2016-05-11775.00777.00768.00774.003550027466000
2016-05-10765.00777.00761.00775.002440018823400
2016-05-09755.00760.00754.00760.001510011436500
2016-05-06752.00754.00745.00748.002090015665700
2016-05-02749.00749.00731.00744.003380025129200
2016-04-28766.00778.00762.00764.003520027068200
2016-04-27778.00778.00761.00766.005130039655100
2016-04-26768.00784.00768.00779.008830068375700
2016-04-25819.00819.00796.00798.0012330099109800
2016-04-22820.00820.00800.00819.005980048562100
2016-04-21828.00833.00820.00827.004560037653700
2016-04-20818.00825.00817.00824.004110033681300
2016-04-19813.00820.00813.00818.003870031586200
2016-04-18810.00814.00793.00805.002560020582000
2016-04-15795.00807.00794.00807.002310018548300
2016-04-14793.00807.00790.00807.002620020894800
2016-04-13780.00791.00777.00787.002660020849100
2016-04-12775.00785.00771.00779.002330018111000
2016-04-11789.00789.00775.00782.002100016453200
2016-04-08784.00795.00782.00790.002710021324500
2016-04-07809.00809.00784.00794.002020016094200
2016-04-06796.00802.00786.00797.003030024077600
2016-04-05807.00812.00790.00795.003510028027100
2016-04-04791.00812.00791.00812.002320018605800
2016-04-01821.00821.00777.00792.005390042983900
2016-03-31836.00849.00830.00830.003580030043700
2016-03-30859.00865.00844.00844.004310036794900
2016-03-29833.00867.00833.00855.004640039443500
2016-03-28816.00830.00815.00830.002500020493300
2016-03-25800.00820.00800.00814.003300026572000
2016-03-24800.00800.00796.00798.001400011178600
2016-03-23800.00800.00795.00799.001980015819800
2016-03-22799.00800.00791.00800.002710021610300
2016-03-18783.00786.00771.00784.001860014497000
2016-03-17771.00790.00771.00782.00118009196400
2016-03-16755.00772.00755.00767.001820013878600
2016-03-15753.00757.00751.00754.00116008753000

   ※ 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