[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 
2017-04-28343.00349.00341.00344.0012200042076000
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
2016-10-13293.00293.00289.00293.00220006399000
2016-10-12292.00293.00290.00290.003900011349000
2016-10-11293.00297.00292.00296.003800011185000
2016-10-07292.00293.00288.00291.004900014267000
2016-10-06287.00295.00287.00295.008500024778000
2016-10-05288.00288.00284.00285.0010200029260000
2016-10-04284.00288.00284.00288.006100017489000
2016-10-03284.00287.00283.00283.00340009673000
2016-09-30285.00286.00282.00283.005100014488000
2016-09-29277.00291.00277.00287.005900016852000
2016-09-28278.00278.00276.00277.00340009422000
2016-09-27280.00281.00274.00281.009600026752000
2016-09-26285.00285.00280.00280.00210005904000
2016-09-23281.00285.00281.00285.005400015307000
2016-09-21274.00284.00271.00284.006800018916000
2016-09-20275.00279.00274.00275.005300014633000
2016-09-16274.00276.00273.00276.004100011283000
2016-09-15270.00273.00267.00272.005400014586000
2016-09-14272.00272.00268.00269.005600015149000
2016-09-13274.00275.00271.00271.00270007357000
2016-09-12275.00275.00274.00274.00180004939000
2016-09-09276.00278.00276.00277.007600021018000
2016-09-08278.00279.00276.00279.00330009162000
2016-09-07279.00281.00278.00279.004000011173000
2016-09-06277.00281.00277.00280.00280007803000
2016-09-05280.00280.00276.00277.007200020072000
2016-09-02275.00278.00275.00277.004800013266000
2016-09-01275.00276.00274.00275.00270007419000
2016-08-31271.00275.00271.00275.00360009834000
2016-08-30271.00271.00267.00269.004400011856000
2016-08-29271.00273.00270.00271.003800010295000
2016-08-26269.00269.00266.00266.00210005606000
2016-08-25273.00273.00266.00267.004500012088000
2016-08-24275.00275.00270.00270.00160004339000
2016-08-23278.00279.00271.00271.004500012298000
2016-08-22277.00280.00275.00275.004000011053000
2016-08-19282.00282.00268.00273.007800021368000
2016-08-18282.00283.00277.00277.004900013666000
2016-08-17276.00283.00276.00282.007500020941000
2016-08-16292.00292.00277.00280.006000016904000
2016-08-15298.00298.00291.00293.00170005007000
2016-08-12296.00298.00291.00298.003800011233000
2016-08-10296.00296.00293.00293.00260007666000
2016-08-09293.00297.00293.00297.00190005608000
2016-08-08300.00300.00290.00293.007100020930000
2016-08-05295.00295.00288.00290.009800028730000
2016-08-04292.00294.00287.00293.006000017478000
2016-08-03297.00297.00288.00292.004700013760000
2016-08-02302.00302.00295.00298.007300021799000
2016-08-01306.00306.00300.00302.00310009370000
2016-07-29308.00308.00303.00306.003300010092000
2016-07-28304.00310.00303.00309.008400025848000
2016-07-27305.00305.00303.00304.003300010041000
2016-07-26305.00305.00300.00301.004200012705000
2016-07-25296.00305.00296.00303.006300018995000
2016-07-22292.00298.00292.00296.00240007102000
2016-07-21301.00302.00297.00300.003900011679000
2016-07-20300.00301.00295.00300.005600016738000
2016-07-19297.00302.00297.00300.004300012872000
2016-07-15299.00299.00295.00299.003900011623000
2016-07-14298.00300.00293.00295.008900026435000
2016-07-13299.00300.00295.00298.005900017616000
2016-07-12299.00302.00297.00298.008600025709000
2016-07-11295.00299.00289.00299.0012200035949000
2016-07-08288.00291.00282.00287.006600018933000
2016-07-07290.00295.00287.00290.005800016868000
2016-07-06294.00295.00287.00290.006000017410000
2016-07-05303.00303.00297.00298.0019100057529000
2016-07-04290.00299.00288.00299.009700028725000
2016-07-01293.00293.00285.00288.004300012406000
2016-06-30289.00290.00285.00286.003800010912000
2016-06-29281.00289.00280.00282.007200020487000
2016-06-28273.00288.00271.00281.0013000036493000
2016-06-27277.00285.00275.00275.009000025046000
2016-06-24293.00294.00264.00267.0011400031396000
2016-06-23292.00293.00289.00293.004600013402000
2016-06-22291.00291.00290.00291.00340009876000
2016-06-21294.00295.00289.00292.00330009642000
2016-06-20285.00295.00285.00293.00220006425000
2016-06-17294.00294.00284.00284.006100017508000
2016-06-16291.00297.00285.00288.009100026331000
2016-06-15289.00299.00287.00295.005400015892000
2016-06-14291.00296.00284.00289.006900019993000
2016-06-13303.00304.00296.00296.007900023696000
2016-06-10304.00305.00299.00303.0010700032442000
2016-06-09306.00307.00298.00302.004000012101000
2016-06-08306.00306.00302.00305.00280008517000
2016-06-07301.00307.00301.00304.004600014020000
2016-06-06290.00305.00290.00302.009400027733000
2016-06-03299.00304.00297.00298.009500028418000
2016-06-02304.00307.00298.00299.004600013849000
2016-06-01306.00309.00304.00308.007000021487000
2016-05-31303.00307.00300.00307.009000027481000
2016-05-30303.00306.00298.00306.0011200034022000
2016-05-27305.00307.00304.00305.004300013128000
2016-05-26302.00305.00302.00305.005200015785000
2016-05-25301.00305.00301.00302.005500016688000
2016-05-24297.00302.00297.00301.006000017964000
2016-05-23299.00300.00297.00300.004900014637000
2016-05-20300.00301.00298.00299.007500022453000
2016-05-19300.00300.00297.00300.006300018827000
2016-05-18303.00304.00300.00302.008500025660000
2016-05-17294.00304.00289.00302.0017000050813000
2016-05-16297.00297.00289.00295.009000026501000
2016-05-13290.00298.00288.00296.0017300050943000
2016-05-12286.00293.00286.00292.007500021726000
2016-05-11295.00296.00291.00293.008800025867000
2016-05-10290.00295.00290.00295.0011800034577000
2016-05-09291.00292.00284.00289.0023800068876000
2016-05-06280.00280.00270.00271.0011500031669000
2016-05-02265.00270.00265.00268.005100013658000
2016-04-28283.00284.00275.00275.006100017081000
2016-04-27283.00283.00280.00283.00230006491000
2016-04-26283.00284.00282.00283.00200005657000
2016-04-25285.00285.00280.00283.006000016908000
2016-04-22276.00283.00276.00283.005800016249000

   ※ 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