[3946 東証1部] トーモク 日足 時系列データ

[3946 東証1部] トーモク (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181954.001972.001936.001966.001590031127300
2017-10-171952.001969.001942.001962.001370026801500
2017-10-161965.001988.001947.001962.001980038956800
2017-10-131933.001965.001931.001959.001780034686900
2017-10-121968.001968.001931.001953.00960018714200
2017-10-111930.001963.001901.001963.001500028980900
2017-10-101932.001936.001891.001925.001680032215400
2017-10-061937.001944.001914.001927.00990019088700
2017-10-051981.001981.001918.001949.001510029568400
2017-10-041984.001984.001961.001971.00890017547700
2017-10-031994.001994.001951.001977.00830016405400
2017-10-021978.001995.001974.001984.001060021025800
2017-09-292010.002010.001973.001974.001050020868900
2017-09-281946.002018.001941.002004.002440048206000
2017-09-271965.001965.001907.001952.0048009347000
2017-09-26385.00397.00384.00395.0013300052326000
2017-09-25390.00394.00386.00389.006200024133000
2017-09-22395.00395.00390.00391.004000015665000
2017-09-21396.00396.00392.00394.004600018128000
2017-09-20390.00394.00388.00393.007900030943000
2017-09-19390.00393.00388.00392.008600033658000
2017-09-15390.00393.00384.00384.0011100042961000
2017-09-14395.00395.00386.00387.005900023085000
2017-09-13382.00389.00382.00389.004500017374000
2017-09-12379.00388.00379.00381.009500036349000
2017-09-11371.00378.00371.00377.007600028552000
2017-09-08371.00375.00369.00369.0011000040796000
2017-09-07377.00381.00375.00376.005000018849000
2017-09-06374.00379.00374.00377.006200023368000
2017-09-05387.00387.00372.00375.009300035446000
2017-09-04390.00396.00386.00387.009000035110000
2017-09-01386.00391.00384.00390.004300016637000
2017-08-31392.00394.00386.00386.005100019873000
2017-08-30385.00391.00384.00391.004800018649000
2017-08-29386.00386.00370.00381.007200027279000
2017-08-28382.00388.00381.00387.003500013499000
2017-08-25374.00383.00374.00381.004700017818000
2017-08-24369.00376.00368.00373.005200019375000
2017-08-23369.00371.00364.00367.0012100044348000
2017-08-22373.00376.00367.00368.004800017797000
2017-08-21373.00377.00371.00371.004300016041000
2017-08-18376.00376.00370.00371.007500027952000
2017-08-17381.00381.00377.00378.004300016276000
2017-08-16386.00386.00380.00380.0010800041243000
2017-08-15386.00389.00385.00386.004400017026000
2017-08-14387.00388.00385.00385.003900015083000
2017-08-10388.00389.00386.00389.005000019380000
2017-08-09393.00393.00388.00388.008400032701000
2017-08-08393.00399.00390.00396.009400037158000
2017-08-07394.00394.00392.00393.007700030287000
2017-08-04391.00394.00390.00394.008600033707000
2017-08-03388.00391.00388.00391.004300016752000
2017-08-02391.00392.00388.00389.006300024576000
2017-08-01392.00395.00387.00395.0010800042246000
2017-07-31390.00395.00389.00390.007100027776000
2017-07-28391.00391.00385.00386.004900018953000
2017-07-27392.00392.00388.00389.005300020639000
2017-07-26390.00391.00384.00390.008500032956000
2017-07-25391.00392.00387.00388.005700022188000
2017-07-24393.00395.00391.00395.003500013785000
2017-07-21392.00392.00391.00391.003700014484000
2017-07-20391.00395.00391.00395.003000011815000
2017-07-19387.00391.00387.00389.006100023693000
2017-07-18393.00393.00387.00388.003300012826000
2017-07-14392.00397.00390.00393.003400013419000
2017-07-13397.00397.00393.00393.002600010269000
2017-07-12392.00398.00390.00397.007600030010000
2017-07-11393.00395.00390.00392.005000019598000
2017-07-10395.00400.00395.00397.008100032132000
2017-07-07396.00397.00390.00390.009300036574000
2017-07-06398.00400.00396.00397.006700026676000
2017-07-05393.00397.00387.00397.0023200091089000
2017-07-04390.00392.00386.00391.0021300083040000
2017-07-03382.00387.00382.00386.008800033856000
2017-06-30381.00382.00378.00381.007700029279000
2017-06-29381.00382.00377.00381.008700033100000
2017-06-28382.00382.00378.00379.004800018242000
2017-06-27381.00381.00379.00381.007900030059000
2017-06-26381.00381.00379.00379.002700010245000
2017-06-23379.00382.00377.00379.005200019731000
2017-06-22380.00380.00378.00379.003000011375000
2017-06-21379.00381.00378.00379.005900022394000
2017-06-20376.00383.00376.00376.0010800040925000
2017-06-19377.00380.00375.00380.005700021548000
2017-06-16379.00379.00371.00372.006500024327000
2017-06-15379.00379.00375.00375.004200015817000
2017-06-14376.00380.00376.00378.005600021175000
2017-06-13374.00377.00373.00373.00250009382000
2017-06-12372.00374.00372.00372.002900010801000
2017-06-09369.00380.00369.00374.007000026005000
2017-06-08370.00375.00367.00369.0016700061690000
2017-06-07369.00373.00368.00370.0011200041460000
2017-06-06382.00382.00371.00373.005600021024000
2017-06-05380.00384.00378.00382.0018900072034000
2017-06-02375.00380.00370.00380.009600036195000
2017-06-01374.00378.00370.00372.009700036259000
2017-05-31376.00376.00372.00372.007400027634000
2017-05-30375.00376.00367.00376.005800021545000
2017-05-29372.00375.00371.00373.003500013044000
2017-05-26380.00380.00370.00375.006500024418000
2017-05-25379.00382.00376.00380.005300020126000
2017-05-24377.00380.00376.00379.0010500039706000
2017-05-23369.00377.00369.00374.0017200064348000
2017-05-22360.00369.00360.00367.005500020159000
2017-05-19364.00364.00356.00359.005300019030000
2017-05-18355.00360.00345.00359.007800027762000
2017-05-17364.00364.00360.00363.003300011941000
2017-05-16368.00368.00362.00366.004100015005000
2017-05-15365.00366.00359.00365.005800021035000
2017-05-12372.00372.00366.00368.005700021012000
2017-05-11363.00373.00363.00372.0016800061994000
2017-05-10363.00367.00363.00363.0014000051035000
2017-05-09363.00368.00360.00361.0025300091745000
2017-05-08351.00354.00346.00353.0015500054282000
2017-05-02341.00345.00338.00344.007400025338000
2017-05-01341.00342.00337.00338.008100027543000
2017-04-28343.00349.00341.00344.0012200042076000
2017-04-27333.00341.00333.00340.006200021004000
2017-04-26331.00336.00331.00333.004600015320000
2017-04-25329.00333.00329.00331.006900022797000
2017-04-24328.00339.00327.00328.007100023404000
2017-04-21325.00326.00325.00325.00210006835000
2017-04-20325.00326.00323.00325.00200006496000
2017-04-19325.00330.00325.00325.004200013726000
2017-04-18318.00325.00318.00323.003500011281000
2017-04-17313.00318.00313.00316.00300009477000
2017-04-14322.00324.00316.00317.005100016264000
2017-04-13328.00328.00318.00322.003600011577000
2017-04-12329.00332.00328.00328.00220007247000
2017-04-11333.00337.00333.00334.004100013709000
2017-04-10336.00336.00332.00333.004400014697000
2017-04-07326.00332.00326.00330.003900012864000
2017-04-06328.00329.00326.00327.003800012449000
2017-04-05336.00336.00332.00332.006300021098000
2017-04-04337.00337.00333.00336.006300021110000
2017-04-03335.00338.00329.00336.0010600035367000
2017-03-31347.00351.00335.00335.0010300035226000
2017-03-30343.00345.00342.00345.005600019272000
2017-03-29343.00345.00341.00345.003200010987000
2017-03-28343.00345.00343.00345.007100024443000
2017-03-27341.00343.00341.00343.003400011657000
2017-03-24341.00344.00340.00343.005000017102000
2017-03-23343.00344.00340.00343.004700016072000
2017-03-22348.00349.00342.00342.004600015855000
2017-03-21350.00352.00345.00350.003100010832000
2017-03-17346.00351.00342.00350.009300032367000
2017-03-16343.00347.00343.00347.005500019025000
2017-03-15342.00343.00342.00343.00240008219000
2017-03-14350.00350.00344.00345.004100014193000
2017-03-13348.00350.00347.00348.003600012542000
2017-03-10350.00350.00346.00350.0012500043697000
2017-03-09341.00345.00341.00345.00110003783000
2017-03-08341.00342.00339.00341.004400014991000
2017-03-07349.00350.00340.00341.006900023747000
2017-03-06347.00356.00347.00349.0018900066316000
2017-03-03346.00348.00344.00346.0010600036698000
2017-03-02347.00349.00342.00345.0020700071541000
2017-03-01337.00346.00337.00340.0025300086553000
2017-02-28331.00337.00331.00334.003900013028000
2017-02-27327.00331.00327.00329.006100020079000
2017-02-24331.00332.00328.00329.005200017119000
2017-02-23330.00333.00330.00333.00180005972000
2017-02-22334.00335.00330.00331.00250008299000
2017-02-21331.00334.00331.00333.006300020913000
2017-02-20337.00337.00333.00335.00170005696000
2017-02-17335.00338.00335.00337.00200006734000
2017-02-16336.00338.00336.00337.00240008078000
2017-02-15333.00338.00331.00337.005600018809000
2017-02-14336.00340.00330.00333.006300021178000
2017-02-13333.00335.00332.00335.004900016356000
2017-02-10333.00333.00331.00333.004300014313000
2017-02-09328.00332.00328.00331.00250008252000
2017-02-08326.00332.00326.00330.00260008561000
2017-02-07330.00332.00321.00327.0015000048815000
2017-02-06337.00337.00332.00334.008300027846000
2017-02-03335.00335.00331.00335.004200014017000
2017-02-02335.00337.00335.00335.004000013429000
2017-02-01335.00338.00334.00335.004500015101000
2017-01-31336.00337.00335.00335.00290009741000
2017-01-30334.00338.00328.00338.007200024086000
2017-01-27335.00336.00332.00335.004000013400000
2017-01-26334.00336.00333.00335.006100020425000
2017-01-25335.00335.00320.00334.005100016909000
2017-01-24330.00333.00328.00333.003600011907000
2017-01-23332.00333.00331.00332.00230007634000
2017-01-20332.00335.00331.00335.005300017677000
2017-01-19333.00334.00332.00334.00220007338000
2017-01-18333.00334.00332.00333.00200006653000
2017-01-17334.00335.00332.00333.005200017333000
2017-01-16333.00333.00330.00333.00230007644000
2017-01-13333.00335.00332.00335.003500011683000
2017-01-12337.00337.00332.00335.005300017716000
2017-01-11337.00337.00335.00337.003000010095000
2017-01-10335.00337.00332.00337.0010500035218000
2017-01-06334.00334.00329.00334.007100023515000
2017-01-05335.00336.00332.00334.0018100060509000
2017-01-04330.00334.00329.00333.0014500048075000
2016-12-30328.00328.00326.00328.003500011454000
2016-12-29326.00329.00325.00328.0012600041249000
2016-12-28327.00327.00324.00327.003900012711000
2016-12-27325.00327.00323.00326.004800015619000
2016-12-26327.00328.00325.00327.004600015028000
2016-12-22324.00326.00321.00324.005100016502000
2016-12-21329.00330.00323.00325.005200016981000
2016-12-20328.00330.00327.00330.005900019407000
2016-12-19331.00332.00328.00330.006600021775000
2016-12-16333.00333.00328.00332.007700025460000
2016-12-15331.00332.00328.00332.005000016539000
2016-12-14328.00332.00327.00331.006600021754000
2016-12-13329.00330.00326.00330.006800022386000
2016-12-12329.00329.00325.00329.007100023272000
2016-12-09328.00328.00324.00328.008200026842000
2016-12-08324.00328.00324.00328.008500027743000
2016-12-07321.00325.00321.00324.007400023941000
2016-12-06321.00322.00320.00321.006100019576000
2016-12-05323.00323.00319.00320.009800031518000
2016-12-02317.00323.00315.00323.0011500036796000
2016-12-01320.00320.00316.00317.008900028298000
2016-11-30318.00320.00316.00320.0011500036728000
2016-11-29314.00318.00313.00317.005900018646000
2016-11-28312.00315.00312.00315.003900012260000
2016-11-25315.00315.00313.00315.005700017900000
2016-11-24315.00317.00314.00317.00290009150000
2016-11-22311.00315.00310.00314.006900021560000
2016-11-21309.00311.00308.00311.004300013317000
2016-11-18307.00310.00307.00309.009300028648000
2016-11-17305.00307.00304.00307.00300009178000
2016-11-16306.00306.00302.00306.003900011899000
2016-11-15306.00307.00301.00306.005300016143000
2016-11-14304.00306.00301.00306.006600020118000
2016-11-11303.00305.00298.00304.007300022071000
2016-11-10299.00302.00292.00302.007900023683000
2016-11-09304.00304.00283.00283.005400015619000
2016-11-08304.00304.00300.00301.00260007838000
2016-11-07300.00305.00300.00304.009400028335000
2016-11-04302.00302.00298.00300.005600016775000
2016-11-02301.00304.00301.00302.009100027486000
2016-11-01305.00306.00300.00304.005100015455000
2016-10-31303.00308.00301.00305.0010100030801000
2016-10-28300.00306.00296.00306.0015300046255000
2016-10-27299.00300.00298.00300.004600013765000
2016-10-26298.00299.00296.00299.006000017847000
2016-10-25297.00299.00297.00299.005000014910000
2016-10-24294.00296.00293.00296.003800011215000
2016-10-21296.00298.00294.00297.00190005619000
2016-10-20294.00297.00294.00296.00250007395000
2016-10-19293.00294.00291.00294.00170004982000
2016-10-18289.00293.00289.00292.00210006115000
2016-10-17288.00292.00288.00290.00180005228000
2016-10-14292.00293.00288.00290.00270007842000

   ※ 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