[3433 東証1部] トーカロ 日足 時系列データ

[3433 東証1部] トーカロ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-124675.004700.004645.004685.0037900177143500
2017-12-114675.004680.004595.004675.0071400331202500
2017-12-084630.004685.004615.004675.0074700347243500
2017-12-074555.004655.004555.004645.0057900266356500
2017-12-064600.004615.004510.004540.0062800286503500
2017-12-054560.004650.004540.004640.0071500329329500
2017-12-044725.004725.004625.004630.00116100540244000
2017-12-014740.004785.004670.004735.00117400555022500
2017-11-304730.004820.004715.004755.00198200943155500
2017-11-295200.005200.005020.005040.0057100290727000
2017-11-285280.005280.005110.005110.0059800308435000
2017-11-275340.005340.005250.005300.0077800411281000
2017-11-245180.005260.005130.005240.0056100292618000
2017-11-225120.005180.005070.005160.0066100338378000
2017-11-215100.005170.005100.005130.0046900240789000
2017-11-205000.005070.004940.005050.0073400369263000
2017-11-174975.005080.004975.005000.0096200482932000
2017-11-164800.004950.004785.004915.0086000420695000
2017-11-155000.005020.004880.004880.00101600501558500
2017-11-145130.005140.005060.005080.0067000341390000
2017-11-135100.005110.005020.005070.0061900314066000
2017-11-104925.005090.004925.005070.0095200478812000
2017-11-094950.005210.004950.005130.002165001105387000
2017-11-084805.004890.004780.004890.0051900251667000
2017-11-074865.004865.004755.004825.0096100462749500
2017-11-064770.004955.004770.004900.00186500912309000
2017-11-024630.004770.004575.004720.00175000820513000
2017-11-014440.004655.004425.004620.00199200905729500
2017-10-314555.004590.004495.004570.0084900386085000
2017-10-304535.004565.004485.004545.00128000578771500
2017-10-274500.004515.004400.004500.00121000540222500
2017-10-264450.004540.004415.004525.0070800319098000
2017-10-254450.004555.004375.004400.00115800516094500
2017-10-244315.004445.004280.004430.0084800372419000
2017-10-234245.004315.004235.004310.0048800209114500
2017-10-204210.004225.004170.004185.0040700170665000
2017-10-194200.004275.004185.004235.0042100178001500
2017-10-184250.004250.004155.004190.0057600241835500
2017-10-174300.004330.004260.004290.0039200168259500
2017-10-164350.004360.004275.004285.0053600231012000
2017-10-134235.004340.004235.004325.0047600204695500
2017-10-124230.004275.004215.004255.0035300149929500
2017-10-114295.004295.004205.004205.0031700133827500
2017-10-104270.004285.004250.004280.001790076438000
2017-10-064265.004320.004255.004270.0037500160636500
2017-10-054360.004375.004295.004305.0048500209829500
2017-10-044300.004370.004285.004360.0055500241225500
2017-10-034340.004345.004250.004295.0047600204011000
2017-10-024385.004395.004285.004290.0047800206729000
2017-09-294315.004385.004315.004335.0066200287902000
2017-09-284285.004335.004245.004290.0075600324612500
2017-09-274205.004230.004140.004215.0044900188729500
2017-09-264155.004245.004155.004240.0049700209474500
2017-09-254190.004220.004175.004185.0040600170095500
2017-09-224245.004250.004150.004180.0055800233541000
2017-09-214365.004370.004260.004270.0051600221996000
2017-09-204320.004345.004295.004330.0066800288891000
2017-09-194455.004455.004255.004330.00114400495333000
2017-09-154235.004385.004210.004385.00126300548857000
2017-09-144215.004305.004215.004245.00112700478834000
2017-09-134095.004170.004075.004145.0083900346711500
2017-09-123950.004050.003945.004045.0064200257254000
2017-09-113910.003930.003885.003920.0045800179204000
2017-09-083895.003925.003865.003880.0055300215061500
2017-09-073885.003945.003885.003925.0043700171306500
2017-09-063805.003890.003780.003885.0041200158855500
2017-09-053985.004005.003865.003870.0060000234757500
2017-09-044080.004080.003950.003980.0052500209678000
2017-09-014090.004110.004040.004090.0058900239907500
2017-08-314040.004045.003970.004030.0061400246407500
2017-08-304005.004040.003965.003980.0069100275819000
2017-08-293945.003985.003915.003975.0033100130800000
2017-08-283930.003960.003895.003950.0038500151310500
2017-08-253930.003965.003920.003930.0032700128674000
2017-08-243930.003975.003910.003925.0041000161371000
2017-08-234060.004060.003930.003940.0042100167258500
2017-08-223880.004010.003880.003990.0064200254408500
2017-08-213915.003930.003875.003910.0036300141821000
2017-08-183930.003955.003885.003885.0046800183183500
2017-08-173970.004010.003950.003995.0028800114848500
2017-08-163970.004055.003965.003965.0053700214573000
2017-08-154020.004020.003965.003980.0052600209908500
2017-08-144015.004015.003945.003955.0057700229159500
2017-08-104045.004145.004035.004075.0057500234633500
2017-08-094235.004260.004090.004115.0099900415027000
2017-08-084260.004315.004260.004295.0068500294038500
2017-08-074270.004340.004235.004255.0055700238490500
2017-08-044285.004380.004245.004270.0093500402515000
2017-08-034170.004425.004170.004290.002704001163067000
2017-08-024010.004105.003985.004085.0088200358624000
2017-08-014165.004165.004005.004035.00100700409723500
2017-07-314115.004265.004105.004215.00154900652078500
2017-07-284030.004135.004010.004105.00103100421841500
2017-07-273975.004040.003945.004010.0071600286321500
2017-07-263975.003995.003950.003950.0066300263128500
2017-07-254000.004000.003945.003945.0039600156875000
2017-07-244005.004005.003965.004000.0049300196497000
2017-07-213915.004085.003905.004000.0082900332159500
2017-07-203910.003935.003875.003890.0054700213460500
2017-07-193865.003930.003840.003905.0053000206644500
2017-07-183865.003885.003835.003870.0026600102833000
2017-07-143855.003885.003845.003865.0049500191347500
2017-07-133850.003985.003850.003880.0072500283873000
2017-07-123800.003850.003770.003830.0042800163597000
2017-07-113805.003830.003785.003810.0027600105241000
2017-07-103840.003840.003775.003785.0044900170660000
2017-07-073790.003840.003770.003770.0054500207001500
2017-07-063740.003820.003725.003820.0062500236834500
2017-07-053690.003765.003680.003765.0049100183159000
2017-07-043770.003800.003635.003695.0093100344530000
2017-07-033670.003805.003670.003740.0092200346202500
2017-06-303630.003705.003510.003700.0082600300732000
2017-06-293640.003705.003600.003700.0070700259462500
2017-06-283690.003700.003595.003600.0039300143103000
2017-06-273645.003695.003615.003685.0037000135625500
2017-06-263590.003645.003590.003645.0036500132471500
2017-06-233620.003640.003580.003590.0047100169805000
2017-06-223660.003670.003640.003650.002530092413000
2017-06-213685.003700.003650.003660.0031800116827500
2017-06-203670.003705.003665.003690.0072200266232000
2017-06-193645.003650.003570.003635.0090400326246500
2017-06-163600.003650.003590.003640.0093500338794500
2017-06-153580.003600.003535.003580.0052200186610000
2017-06-143645.003645.003585.003605.0062700226078500
2017-06-133650.003650.003605.003645.0045500165362000
2017-06-123665.003705.003650.003650.0047100172734000
2017-06-093655.003715.003645.003705.0059300218693000
2017-06-083695.003730.003635.003685.0066000243425000
2017-06-073660.003690.003610.003675.0060900222976000
2017-06-063680.003680.003615.003630.0047600173270500
2017-06-053680.003680.003600.003660.0074300269942000
2017-06-023700.003710.003635.003680.0087900322833000
2017-06-013600.003690.003585.003670.00154100562262000
2017-05-313570.003610.003545.003590.0071800257023000
2017-05-303505.003575.003485.003565.0084000297392000
2017-05-293600.003600.003500.003515.00110900391340000
2017-05-263615.003630.003545.003555.0081600291775000
2017-05-253680.003690.003530.003585.00113300406250000
2017-05-243550.003655.003545.003650.00151700548877500
2017-05-233490.003560.003455.003530.0095100333957000
2017-05-223500.003520.003465.003470.0046000160646500
2017-05-193440.003475.003390.003470.0089300307213000
2017-05-183420.003435.003375.003425.0082200280478500
2017-05-173465.003530.003445.003475.0097900341502000
2017-05-163445.003485.003430.003475.0090300312384000
2017-05-153310.003435.003310.003400.00103000350116500
2017-05-123435.003480.003385.003450.00116400400160000
2017-05-113345.003435.003315.003435.00102000345647500
2017-05-103280.003340.003275.003310.0078700260641500
2017-05-093290.003290.003255.003280.0097500319853000
2017-05-083265.003305.003225.003290.00136700448586000
2017-05-023130.003240.003125.003225.00144700462779000
2017-05-013030.003165.003030.003140.00164600512846500
2017-04-282983.003020.002974.003005.0086200258531000
2017-04-272955.002994.002929.002987.0050700150636600
2017-04-262984.002984.002945.002955.0075400223122000
2017-04-252880.002939.002864.002936.0063200184403400
2017-04-242870.002895.002850.002865.0073300210499000
2017-04-212838.002840.002799.002817.0065300184221600
2017-04-202789.002832.002771.002811.0051000143351400
2017-04-192781.002810.002749.002777.0081200225927500
2017-04-182799.002824.002764.002786.0067000186790800
2017-04-172761.002769.002733.002766.0055600153168600
2017-04-142747.002771.002719.002747.0049800136774300
2017-04-132733.002760.002710.002747.0059800163553700
2017-04-122761.002762.002689.002756.0098000268051900
2017-04-112840.002860.002792.002806.0068100191817200
2017-04-102878.002913.002845.002864.0083700239999900
2017-04-072868.002890.002836.002845.0089400255212500
2017-04-062886.002906.002818.002827.0064300183508600
2017-04-052874.002913.002860.002888.0061600177695400
2017-04-042926.002970.002858.002884.0093000270234600
2017-04-032917.002954.002891.002920.00101100295679000
2017-03-313015.003030.002874.002891.0092200271250500
2017-03-302960.003045.002932.002993.0061300183943900
2017-03-293020.003030.002961.002975.0097600291670900
2017-03-282973.003075.002916.003015.00150600452833900
2017-03-273000.003085.002950.002997.00163000491037700
2017-03-242925.002999.002871.002994.00191600564187000
2017-03-232780.002890.002749.002886.00262400742708900
2017-03-222647.002669.002616.002630.0072800192266800
2017-03-212689.002702.002678.002686.0050700136308200
2017-03-172660.002695.002655.002694.0054600146507000
2017-03-162643.002682.002634.002682.0046100122812500
2017-03-152656.002656.002632.002648.002340061873800
2017-03-142649.002670.002638.002656.002910077361300
2017-03-132663.002689.002645.002654.0038600102732900
2017-03-102703.002712.002673.002681.0045100121399800
2017-03-092692.002712.002679.002703.002970080129100
2017-03-082719.002720.002680.002698.0044700120585100
2017-03-072689.002744.002678.002723.0046100125424100
2017-03-062675.002734.002669.002696.003110084137700
2017-03-032677.002685.002655.002679.0043100115210600
2017-03-022714.002729.002665.002681.003150084715400
2017-03-012640.002686.002629.002677.0041800110914600
2017-02-282658.002673.002628.002632.0063400167968900
2017-02-272687.002687.002634.002641.003230085717000
2017-02-242721.002751.002686.002693.0046100124674700
2017-02-232736.002736.002695.002725.002800076166500
2017-02-222723.002734.002706.002727.003360091512300
2017-02-212712.002731.002704.002717.002960080450800
2017-02-202733.002737.002710.002722.003350091292000
2017-02-172755.002779.002729.002758.002970081937500
2017-02-162783.002783.002734.002749.002400066065600
2017-02-152783.002798.002750.002782.003300091874700
2017-02-142769.002789.002749.002753.0039800110082400
2017-02-132769.002791.002724.002751.0043100119235100
2017-02-102722.002789.002718.002769.0059000163204100
2017-02-092702.002726.002675.002699.002990080714000
2017-02-082716.002726.002684.002726.002440066146900
2017-02-072725.002774.002715.002724.0036600100344800
2017-02-062738.002756.002697.002722.0076800209884400
2017-02-032645.002729.002616.002722.0071000191372100
2017-02-022767.002793.002674.002685.00111000302541300
2017-02-012595.002820.002594.002764.00161100434893700
2017-01-312575.002595.002480.002565.0048200123765900
2017-01-302575.002627.002565.002620.0053400139196100
2017-01-272582.002586.002546.002576.003770096861300
2017-01-262570.002587.002564.002581.003670094531900
2017-01-252548.002553.002517.002539.003740094812100
2017-01-242521.002547.002490.002542.002970074999800
2017-01-232494.002541.002472.002521.003490087739600
2017-01-202510.002514.002485.002499.002480061977000
2017-01-192504.002529.002475.002516.003600090321800
2017-01-182478.002506.002407.002499.0046700115164300
2017-01-172532.002532.002476.002478.003420085290000
2017-01-162536.002549.002527.002543.002990075898000
2017-01-132525.002554.002501.002546.003870097900600
2017-01-122565.002565.002511.002549.003080078131300
2017-01-112533.002570.002533.002564.002860073096800
2017-01-102528.002580.002494.002559.0039900101305600
2017-01-062570.002570.002518.002528.0047400120106400
2017-01-052594.002599.002570.002589.0038900100565700
2017-01-042532.002600.002532.002600.0043700112441300
2016-12-302552.002560.002513.002540.003330084337900
2016-12-292559.002571.002540.002563.0040600103889900
2016-12-282574.002585.002547.002564.003330085294200
2016-12-272596.002596.002533.002578.0059800153510300
2016-12-262590.002623.002585.002598.0048400125583600
2016-12-222588.002608.002570.002607.0059900155262200
2016-12-212616.002635.002594.002602.0078500204769300
2016-12-202630.002630.002593.002616.0065600170996300
2016-12-192639.002639.002608.002630.0041400108714900
2016-12-162662.002672.002644.002656.0045200120000700
2016-12-152626.002665.002626.002650.0042800113434600
2016-12-142640.002643.002616.002638.003650096093500
2016-12-132611.002646.002571.002639.0050900133500200
2016-12-122611.002632.002579.002612.0054800143130500
2016-12-092589.002617.002576.002601.0087600227281400
2016-12-082556.002584.002550.002580.0067400172951800

   ※ 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。 

Twitter