[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 
2016-12-092589.002617.002576.002601.0087600227281400
2016-12-082556.002584.002550.002580.0067400172951800
2016-12-072547.002561.002517.002539.0055900142171200
2016-12-062500.002525.002494.002513.003290082562400
2016-12-052523.002523.002478.002500.002780069384500
2016-12-022496.002533.002485.002523.003450086611900
2016-12-012480.002548.002480.002496.003430085948400
2016-11-302490.002490.002461.002477.001850045799100
2016-11-292497.002516.002452.002486.0056300139369000
2016-11-282523.002547.002498.002547.002950074731800
2016-11-252504.002528.002493.002522.003730093626900
2016-11-242534.002536.002493.002504.003180079642600
2016-11-222498.002516.002457.002515.0044900111877800
2016-11-212525.002536.002507.002517.003350084436600
2016-11-182516.002539.002496.002536.003900098618600
2016-11-172494.002503.002438.002498.0057600142441900
2016-11-162441.002520.002424.002497.0058700145888500
2016-11-152464.002477.002373.002444.00108700263505400
2016-11-142475.002554.002473.002514.00119100299925300
2016-11-112350.002481.002338.002464.00178900435773800
2016-11-102266.002350.002247.002320.0086100199865800
2016-11-092315.002344.002169.002179.0055100124318700
2016-11-082327.002331.002287.002296.003660084446400
2016-11-072400.002400.002298.002327.0098900230524500
2016-11-042360.002411.002340.002400.00116100275726500
2016-11-022355.002370.002338.002364.0072800171922600
2016-11-012360.002412.002343.002366.0098300233259300
2016-10-312340.002363.002331.002358.0048300113687100
2016-10-282333.002376.002328.002362.0088500208527000
2016-10-272297.002323.002286.002312.002120048914700
2016-10-262296.002333.002296.002312.003330077030800
2016-10-252281.002318.002281.002296.003410078433900
2016-10-242281.002297.002264.002287.002010045888300
2016-10-212298.002299.002273.002285.001610036737600
2016-10-202300.002306.002288.002300.002140049166100
2016-10-192246.002300.002245.002300.003740085270300
2016-10-182240.002260.002238.002249.003460077766200
2016-10-172230.002256.002230.002249.002750061748600
2016-10-142207.002243.002207.002238.002630058666900
2016-10-132238.002242.002227.002237.002780062088800
2016-10-122220.002250.002220.002229.002980066641000
2016-10-112239.002250.002239.002247.001810040605300
2016-10-072240.002254.002225.002250.002160048424800
2016-10-062241.002257.002232.002247.002930065741100
2016-10-052243.002254.002225.002236.003490078160300
2016-10-042210.002230.002200.002225.002600057573400
2016-10-032226.002248.002192.002215.002190048742700
2016-09-302205.002218.002190.002201.002930064591900
2016-09-292209.002244.002187.002230.001990044277600
2016-09-282165.002210.002147.002198.002810061271900
2016-09-272173.002209.002117.002209.004450096751100
2016-09-262226.002229.002191.002203.002370052418000
2016-09-232237.002252.002211.002232.002540056621200
2016-09-212202.002257.002185.002255.002440054239400
2016-09-202222.002258.002145.002227.0057000126071700
2016-09-162250.002285.002230.002272.003190072214900
2016-09-152252.002268.002240.002250.001450032627100
2016-09-142241.002310.002211.002271.004260096416600
2016-09-132300.002301.002258.002260.003240073704100
2016-09-122180.002298.002180.002290.0051300115332500
2016-09-092219.002238.002204.002222.002910064641600
2016-09-082222.002228.002203.002220.001820040377300
2016-09-072223.002223.002181.002214.003070067600900
2016-09-062240.002240.002193.002232.002860063591700
2016-09-052150.002246.002121.002237.00130700287815300
2016-09-022091.002132.002053.002126.0056400118221000
2016-09-012107.002111.002064.002099.003770078751900
2016-08-312098.002105.002070.002092.002920060952900
2016-08-302093.002124.002074.002084.003960082964600
2016-08-292045.002101.002045.002098.0055900116995800
2016-08-262028.002044.002010.002020.001490030180500
2016-08-252011.002028.002002.002028.001090021990900
2016-08-242024.002042.001996.002007.003510070793200
2016-08-232033.002035.001996.002003.002410048472100
2016-08-222006.002058.002003.002032.003000060926300
2016-08-191967.001994.001967.001993.002530050303400
2016-08-181980.002005.001953.001954.002590051214100
2016-08-171942.001980.001933.001977.002530049724500
2016-08-161978.002000.001942.001942.003670072312600
2016-08-151960.001982.001953.001953.001350026497200
2016-08-121978.001978.001944.001955.002230043695000
2016-08-101999.001999.001940.001956.002970058383100
2016-08-092000.002009.001986.002002.003420068387700
2016-08-081947.001999.001941.001992.004130081476200
2016-08-051940.001955.001902.001910.002560049238600
2016-08-041880.001940.001880.001932.003530067721800
2016-08-031929.001939.001873.001873.004200079745000
2016-08-021998.002024.001959.001959.003370066927000
2016-08-012020.002075.001977.002048.0061400125259500
2016-07-291990.002043.001980.002035.0099900201126900
2016-07-281975.002042.001939.002035.00108400218090900
2016-07-271945.001992.001935.001976.004680092111100
2016-07-261928.001971.001920.001950.00128300249333900
2016-07-251848.001900.001848.001900.005040095049000
2016-07-221840.001860.001832.001860.002730050436800
2016-07-211842.001868.001835.001849.002660049139200
2016-07-201853.001853.001805.001812.003740067885900
2016-07-191868.001878.001824.001866.003380062613800
2016-07-151853.001867.001840.001850.002970055056200
2016-07-141869.001869.001835.001840.002920053889800
2016-07-131869.001884.001859.001869.005230097919800
2016-07-121798.001865.001792.001847.0085700158096500
2016-07-111713.001788.001713.001783.004120072540500
2016-07-081690.001701.001670.001691.0076000128165000
2016-07-071632.001656.001627.001650.004120067727400
2016-07-061666.001666.001626.001646.004000065667800
2016-07-051706.001708.001664.001685.004100068901000
2016-07-041665.001706.001651.001706.003820064554300
2016-07-011667.001690.001653.001675.002230037335800
2016-06-301661.001675.001646.001652.004530074995000
2016-06-291661.001667.001635.001661.002760045802400
2016-06-281640.001644.001601.001631.004930080128100
2016-06-271686.001698.001641.001655.003940065412100
2016-06-241778.001790.001638.001646.0080000135753200
2016-06-231720.001779.001703.001779.003580062444000
2016-06-221762.001762.001721.001734.002830049132200
2016-06-211730.001770.001720.001753.002770048349700
2016-06-201729.001746.001715.001740.003170054883000
2016-06-171675.001730.001675.001730.0069700119493300
2016-06-161728.001728.001661.001664.005140086572300
2016-06-151698.001753.001691.001738.005570096273600
2016-06-141753.001753.001693.001705.0077400132649100
2016-06-131797.001797.001754.001755.0075000132620600
2016-06-101846.001847.001804.001809.004970090727000
2016-06-091824.001853.001823.001838.004340079636700
2016-06-081805.001826.001802.001826.003010054575500
2016-06-071806.001822.001802.001810.003290059562000
2016-06-061815.001815.001796.001806.005080091633200
2016-06-031876.001876.001821.001832.0064600119040600
2016-06-021895.001897.001863.001876.0068900129400100
2016-06-011880.001921.001880.001909.004740090358900
2016-05-311870.001889.001861.001889.004060076318800
2016-05-301868.001892.001861.001875.0062400117041100
2016-05-271855.001867.001840.001866.0058900109291200
2016-05-261859.001860.001842.001855.004780088598900
2016-05-251838.001850.001830.001837.004210077311900
2016-05-241811.001832.001803.001827.004910089374900
2016-05-231828.001830.001796.001814.0084500152817700
2016-05-201829.001836.001815.001835.003040055573200
2016-05-191850.001857.001818.001829.003830070154300
2016-05-181828.001865.001828.001846.005310097966200
2016-05-171841.001841.001803.001823.0088200160145000
2016-05-161834.001866.001823.001829.0090600166736800
2016-05-131844.001855.001831.001840.0070100129018400
2016-05-121820.001869.001820.001850.00123800227662900
2016-05-111856.001858.001817.001831.0069400127508600
2016-05-101912.001916.001826.001836.00184700340803500
2016-05-091907.001949.001905.001911.0056400108399500
2016-05-061919.001932.001890.001907.0059800114022700
2016-05-021898.001934.001898.001928.004560087463300
2016-04-282038.002053.001972.001978.0059300119179300
2016-04-272001.002045.001994.002031.004360088103700
2016-04-262047.002047.001987.002023.0049700100036300
2016-04-252059.002059.002018.002045.003120063529000
2016-04-222043.002059.002007.002059.0059300120592300
2016-04-212055.002069.002034.002051.004090083889100
2016-04-202025.002060.002015.002039.004760097011100
2016-04-192010.002030.001991.002025.0063200127276400
2016-04-181952.001984.001940.001970.0055600109395800
2016-04-152000.002037.001993.002012.0056100112875500
2016-04-141980.002011.001971.002011.003880077369200
2016-04-131913.001972.001901.001967.004040078700800
2016-04-121894.001919.001894.001906.002450046748800
2016-04-111901.001912.001858.001891.003720069915200
2016-04-081821.001923.001821.001901.004580085888400
2016-04-071864.001874.001838.001846.004620085748600
2016-04-061890.001915.001852.001861.0076300142739500
2016-04-051969.001995.001889.001894.0067600130168400
2016-04-041956.001992.001940.001971.0060200118385200
2016-04-012022.002022.001966.001969.0067600134536200
2016-03-312029.002063.002022.002024.0051500105072000
2016-03-302093.002093.002036.002043.0060300124036900
2016-03-292110.002126.002081.002105.0084500177735300
2016-03-282167.002180.002131.002165.0089500192846200
2016-03-252139.002162.002130.002149.0052900113577600
2016-03-242158.002170.002130.002137.0067100143816700
2016-03-232176.002198.002152.002170.004480097397100
2016-03-222157.002189.002133.002176.0071000153814800
2016-03-182076.002133.002076.002123.0079700168349200
2016-03-172086.002112.002068.002086.004320090417600
2016-03-162069.002090.002057.002078.003880080577300
2016-03-152084.002101.002052.002081.0053200110744000
2016-03-142088.002100.002070.002090.004330090184400
2016-03-111990.002067.001990.002059.0069500141320100
2016-03-101998.002012.001985.002009.003650073028700
2016-03-092002.002011.001972.001973.0056000110972300
2016-03-082067.002067.002001.002025.0059300120235300
2016-03-072054.002064.002023.002045.004140084647200
2016-03-041982.002016.001971.002011.004460089026600
2016-03-031957.001976.001943.001962.004270083493800
2016-03-021947.001978.001930.001953.0053600104866400
2016-03-011909.001924.001890.001900.004800091378100
2016-02-291959.001962.001906.001906.0058600113255100
2016-02-261948.001957.001911.001919.003550068512800
2016-02-251877.001922.001877.001908.004270081234400
2016-02-241871.001888.001842.001870.005220097526000
2016-02-231895.001915.001873.001875.0053800101513300
2016-02-221860.001901.001860.001884.0057600108344700
2016-02-191888.001910.001864.001878.0062200116916300
2016-02-181924.001924.001890.001904.0097800186280300
2016-02-171900.001946.001884.001907.0065900126009300
2016-02-161861.001948.001861.001892.0094200179720600
2016-02-151864.001886.001803.001880.0081500151019000
2016-02-121753.001818.001753.001764.00115400205203600
2016-02-101930.001945.001812.001858.00126900237285200
2016-02-091995.001995.001930.001935.0077600151541000
2016-02-082050.002062.002013.002035.0054800111665900
2016-02-052020.002071.002013.002050.003370068777300
2016-02-042102.002133.002030.002033.0094000193385900
2016-02-032180.002189.002100.002101.0094100199320300
2016-02-022260.002261.002180.002228.00133800296636700
2016-02-012328.002379.002301.002379.0045500106971500
2016-01-292225.002281.002185.002278.004150092574900
2016-01-282220.002223.002179.002188.0047200103768200
2016-01-272190.002226.002190.002218.002450054140400
2016-01-262140.002174.002135.002145.003550076472000
2016-01-252195.002196.002140.002162.0053700116193500
2016-01-222097.002189.002097.002185.004310092596700
2016-01-212100.002188.002047.002052.0057100121062900
2016-01-202209.002209.002133.002135.003760081194100
2016-01-192186.002246.002185.002204.002160047637000
2016-01-182180.002225.002161.002206.002480054395500
2016-01-152293.002305.002219.002231.004140093345200
2016-01-142252.002268.002218.002251.003900087458700
2016-01-132235.002348.002235.002341.003060070762300
2016-01-122290.002300.002209.002216.0064200144367900
2016-01-082324.002367.002312.002321.003140073317500
2016-01-072434.002446.002360.002360.0050700121238200
2016-01-062484.002488.002428.002463.003190078276800
2016-01-052469.002502.002436.002472.0042900105886700
2016-01-042509.002519.002467.002472.002500062196900
2015-12-302515.002522.002490.002511.001820045600600
2015-12-292470.002512.002445.002511.001380034336500
2015-12-282516.002522.002435.002474.0043900109035900
2015-12-252440.002462.002431.002460.002230054614000
2015-12-242530.002530.002429.002431.002820069455700
2015-12-222479.002480.002450.002454.001980048712700
2015-12-212507.002508.002446.002479.003490086248200
2015-12-182501.002558.002484.002507.0053100133581100
2015-12-172547.002566.002514.002516.0060900154296900
2015-12-162516.002544.002505.002522.003220081019200
2015-12-152554.002556.002501.002505.002620066143200
2015-12-142560.002573.002522.002555.002430061925000
2015-12-112647.002654.002577.002591.0052600138164800
2015-12-102575.002591.002551.002575.003810098128700
2015-12-092650.002662.002602.002607.003540092826700
2015-12-082719.002719.002649.002664.003490093393400
2015-12-072730.002745.002697.002697.001930052410300
2015-12-042659.002718.002659.002698.0052400141146100
2015-12-032730.002745.002709.002740.002930080053400

   ※ 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