[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 
2017-10-16950.00966.00947.00961.002050019624900
2017-10-13943.00948.00939.00947.002890027295200
2017-10-12933.00942.00932.00938.003030028373100
2017-10-11933.00935.00929.00932.001970018386600
2017-10-10932.00933.00928.00933.002000018628500
2017-10-06928.00929.00923.00928.001480013724300
2017-10-05920.00930.00920.00924.002020018651400
2017-10-04912.00926.00912.00920.006160056376100
2017-10-03925.00932.00924.00925.002220020561900
2017-10-02919.00923.00916.00919.002350021605300
2017-09-29917.00920.00916.00916.001460013401200
2017-09-28918.00920.00914.00916.001690015507900
2017-09-27917.00920.00913.00917.002320021285200
2017-09-26915.00917.00909.00917.002120019404900
2017-09-25910.00916.00910.00916.001880017181100
2017-09-22917.00917.00909.00912.001370012534900
2017-09-21909.00915.00909.00915.001960017884500
2017-09-20910.00912.00908.00912.001360012383300
2017-09-19900.00910.00898.00907.001840016629400
2017-09-15892.00902.00892.00899.001230011015600
2017-09-14924.00924.00904.00906.003140028745000
2017-09-13900.00900.00891.00894.0065005833800
2017-09-12899.00899.00884.00897.0051004557000
2017-09-11921.00921.00891.00896.00108009840800
2017-09-08880.00894.00880.00891.00105009275300
2017-09-07891.00895.00887.00889.0028002494000
2017-09-06880.00892.00880.00889.0029002570800
2017-09-05883.00884.00879.00879.0033002907600
2017-09-04895.00895.00879.00887.001560013815500
2017-09-01885.00885.00882.00885.0078006891600
2017-08-31885.00887.00883.00885.0084007429100
2017-08-30885.00887.00883.00884.0092008139400
2017-08-29885.00886.00880.00884.0076006716800
2017-08-28882.00886.00882.00885.001240010965400
2017-08-25885.00891.00884.00884.001150010200700
2017-08-24908.00908.00882.00883.001140010196000
2017-08-23906.00906.00901.00901.0034003068100
2017-08-22904.00906.00901.00903.0086007768600
2017-08-21910.00910.00899.00909.0095008596700
2017-08-18906.00907.00903.00906.0051004615900
2017-08-17911.00911.00908.00908.0035003182100
2017-08-16909.00910.00905.00907.0046004179900
2017-08-15909.00912.00907.00909.0040003637600
2017-08-14900.00905.00895.00900.0059005304500
2017-08-10904.00909.00904.00906.0056005066900
2017-08-09909.00909.00904.00909.0054004901400
2017-08-08908.00908.00904.00908.0037003353100
2017-08-07910.00911.00902.00907.0055004991900
2017-08-04905.00910.00905.00910.0017001543400
2017-08-03905.00910.00900.00909.0081007331200
2017-08-02910.00912.00905.00907.0093008455800
2017-08-01902.00908.00902.00908.0060005433900
2017-07-31910.00910.00901.00903.0081007345400
2017-07-28904.00910.00891.00904.001450013046900
2017-07-27905.00911.00900.00904.001390012575800
2017-07-26897.00904.00896.00904.0036003245900
2017-07-25909.00909.00894.00898.0094008496000
2017-07-24901.00902.00892.00898.001370012307300
2017-07-21903.00908.00899.00905.00107009665800
2017-07-20903.00907.00898.00907.0061005519800
2017-07-19904.00907.00901.00903.0090008146700
2017-07-18897.00904.00897.00901.0053004768900
2017-07-14895.00904.00895.00900.0029002611400
2017-07-13897.00905.00895.00900.0043003866400
2017-07-12899.00902.00896.00899.0059005306400
2017-07-11898.00905.00898.00903.0059005322100
2017-07-10904.00905.00900.00900.0088007938400
2017-07-07902.00907.00901.00901.0062005597300
2017-07-06901.00908.00900.00901.0098008856400
2017-07-05899.00903.00897.00902.0095008553600
2017-07-04902.00902.00896.00897.0093008367700
2017-07-03901.00901.00896.00898.0063005663600
2017-06-30898.00899.00895.00898.0040003586300
2017-06-29893.00898.00893.00896.0045004029600
2017-06-28900.00900.00894.00897.0068006107700
2017-06-27896.00896.00887.00895.0046004109300
2017-06-26898.00898.00887.00887.0031002762000
2017-06-23889.00891.00880.00886.0088007794000
2017-06-22901.00901.00888.00888.00104009321700
2017-06-21900.00900.00894.00897.00108009686600
2017-06-20900.00900.00892.00896.0076006810500
2017-06-19884.00900.00881.00893.001690015091500
2017-06-16881.00881.00875.00877.0043003770200
2017-06-15878.00880.00872.00872.0080006997500
2017-06-14881.00889.00877.00878.001640014447900
2017-06-13883.00894.00883.00894.0069006144200
2017-06-12901.00901.00877.00883.001790015841600
2017-06-09887.00897.00887.00897.001280011393900
2017-06-08893.00893.00886.00888.0079007020500
2017-06-07898.00898.00891.00892.0048004283400
2017-06-06904.00904.00891.00893.0051004565700
2017-06-05902.00904.00897.00897.0086007733600
2017-06-02902.00903.00896.00902.001350012158200
2017-06-01896.00896.00889.00894.001170010436400
2017-05-31898.00898.00891.00891.0064005713300
2017-05-30899.00899.00893.00897.0067006003300
2017-05-29893.00903.00893.00899.0079007105500
2017-05-26901.00902.00891.00892.0083007430900
2017-05-25901.00907.00901.00903.001560014112700
2017-05-24904.00904.00895.00901.0058005221600
2017-05-23892.00903.00892.00898.001680015108300
2017-05-22900.00901.00896.00897.001390012492300
2017-05-19903.00903.00894.00899.001700015276100
2017-05-18901.00904.00900.00900.001220010994200
2017-05-17900.00905.00900.00903.0077006954700
2017-05-16903.00904.00902.00903.0073006589700
2017-05-15897.00903.00896.00902.0072006473100
2017-05-12903.00909.00902.00903.0071006417200
2017-05-11905.00908.00900.00903.002260020416800
2017-05-10906.00912.00904.00909.002650024073900
2017-05-09910.00911.00902.00906.003780034311200
2017-05-08907.00910.00903.00908.002400021776700
2017-05-02900.00900.00895.00898.002230020033700
2017-05-01900.00903.00898.00898.002360021237300
2017-04-28910.00914.00906.00908.002740024910700
2017-04-27912.00919.00910.00912.003300030156100
2017-04-26917.00921.00908.00916.0010150092919300
2017-04-25931.00952.00931.00944.0010590099567200
2017-04-24925.00954.00924.00942.007680071737500
2017-04-21924.00927.00921.00925.003460031966600
2017-04-20918.00924.00917.00923.002760025392500
2017-04-19912.00928.00912.00923.004710043325400
2017-04-18925.00931.00922.00923.002640024444700
2017-04-17915.00929.00915.00925.001750016115700
2017-04-14915.00918.00914.00915.002820025804700
2017-04-13915.00923.00913.00922.002470022632400
2017-04-12915.00925.00913.00924.004390040262700
2017-04-11923.00928.00922.00923.001980018286700
2017-04-10927.00935.00923.00923.002300021303100
2017-04-07925.00933.00921.00923.002530023408600
2017-04-06931.00933.00920.00921.002260020917600
2017-04-05945.00957.00937.00937.003550033540800
2017-04-04959.00959.00949.00951.002280021771400
2017-04-03954.00958.00950.00952.002810026781700
2017-03-31981.00987.00961.00961.004070039576200
2017-03-30986.00991.00980.00983.003210031659700
2017-03-29966.00980.00965.00979.003410033256600
2017-03-28956.00973.00952.00970.002740026369500
2017-03-27954.00954.00946.00947.001460013858700
2017-03-24945.00951.00943.00949.0052004926800
2017-03-23940.00948.00936.00947.0070006599000
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

   ※ 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