[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 
2017-06-263590.003645.003590.003645.0036500132471500
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
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

   ※ 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