[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 
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
2016-04-21283.00284.00278.00282.007900022237000
2016-04-20279.00280.00277.00279.00350009768000
2016-04-19276.00281.00274.00281.003900010840000
2016-04-18276.00278.00275.00275.00210005810000
2016-04-15278.00282.00278.00281.005200014552000
2016-04-14271.00279.00271.00278.005800016040000
2016-04-13267.00272.00267.00271.005000013464000
2016-04-12265.00275.00265.00267.007800021128000
2016-04-11264.00270.00262.00265.005500014542000
2016-04-08256.00268.00250.00264.0010900028196000
2016-04-07265.00272.00260.00261.005500014461000
2016-04-06267.00268.00261.00264.005900015666000
2016-04-05278.00278.00268.00268.008600023533000
2016-04-04273.00278.00272.00278.005900016278000
2016-04-01280.00280.00269.00269.009100025005000
2016-03-31278.00280.00277.00277.006700018651000
2016-03-30277.00280.00276.00278.00350009724000
2016-03-29277.00280.00277.00280.00240006705000
2016-03-28277.00280.00273.00280.006200017164000
2016-03-25275.00277.00275.00277.00300008292000
2016-03-24282.00282.00276.00277.004100011381000
2016-03-23281.00285.00280.00282.00300008451000
2016-03-22283.00285.00279.00284.005200014715000
2016-03-18280.00280.00276.00277.004600012768000
2016-03-17282.00283.00278.00282.00260007312000
2016-03-16276.00281.00276.00279.00310008644000
2016-03-15278.00281.00274.00276.00340009434000
2016-03-14271.00279.00271.00276.00360009927000
2016-03-11265.00273.00265.00271.008800023495000
2016-03-10272.00272.00264.00268.004400011804000
2016-03-09264.00267.00259.00266.005300013943000
2016-03-08264.00270.00261.00264.00370009793000
2016-03-07274.00278.00261.00267.0010100027482000
2016-03-04261.00270.00261.00269.004400011701000
2016-03-03258.00264.00258.00262.005500014374000
2016-03-02257.00260.00257.00258.004900012661000
2016-03-01252.00255.00248.00252.006700016834000
2016-02-29253.00255.00249.00249.005700014285000
2016-02-26256.00258.00253.00253.00190004841000
2016-02-25246.00254.00246.00253.00340008507000
2016-02-24245.00249.00245.00246.004500011138000
2016-02-23252.00252.00245.00245.00160003952000
2016-02-22250.00252.00248.00250.00150003747000
2016-02-19254.00256.00249.00251.00330008299000
2016-02-18254.00256.00248.00256.004600011640000
2016-02-17250.00250.00244.00247.00210005177000
2016-02-16246.00253.00246.00247.006300015715000
2016-02-15244.00252.00243.00251.004900012086000
2016-02-12242.00250.00240.00240.0010500025528000
2016-02-10267.00267.00245.00252.006900017740000
2016-02-09258.00264.00258.00263.006200016243000
2016-02-08258.00267.00258.00267.00340008991000
2016-02-05267.00267.00264.00266.008400022389000
2016-02-04259.00268.00259.00267.004000010629000
2016-02-03269.00270.00261.00264.006900018349000
2016-02-02267.00272.00266.00272.005500014807000
2016-02-01259.00264.00259.00264.006700017578000
2016-01-29250.00255.00248.00253.00300007536000
2016-01-28253.00253.00250.00250.004700011825000
2016-01-27251.00253.00251.00251.00380009554000
2016-01-26249.00249.00246.00246.00390009640000
2016-01-25249.00253.00247.00252.005800014549000
2016-01-22242.00249.00242.00249.004400010813000
2016-01-21242.00244.00240.00240.009300022477000
2016-01-20246.00248.00243.00243.007400018136000
2016-01-19247.00251.00245.00246.004800011889000
2016-01-18246.00252.00246.00247.004300010667000
2016-01-15251.00253.00250.00251.004600011579000
2016-01-14250.00252.00247.00248.009400023406000
2016-01-13252.00259.00252.00256.00230005878000
2016-01-12265.00267.00251.00251.0015000038571000
2016-01-08261.00267.00260.00264.009600025246000
2016-01-07279.00280.00258.00261.0016900045225000
2016-01-06286.00288.00284.00284.004800013695000
2016-01-05289.00290.00285.00286.0019400055960000
2016-01-04285.00287.00283.00286.008900025398000
2015-12-30280.00286.00280.00286.00290008196000
2015-12-29278.00284.00278.00280.003600010106000
2015-12-28276.00279.00276.00278.00190005261000
2015-12-25275.00276.00273.00275.004200011557000
2015-12-24274.00279.00274.00276.004300011861000
2015-12-22272.00279.00272.00276.00280007712000
2015-12-21273.00276.00273.00274.004700012878000
2015-12-18280.00283.00278.00278.005900016491000
2015-12-17281.00283.00279.00279.004300012057000
2015-12-16277.00278.00275.00278.00350009694000
2015-12-15283.00283.00274.00275.003900010821000
2015-12-14281.00287.00277.00286.004700013231000
2015-12-11280.00284.00280.00283.009400026362000
2015-12-10287.00287.00283.00283.004600013083000
2015-12-09290.00291.00289.00290.00340009866000
2015-12-08291.00294.00290.00293.00310009055000
2015-12-07295.00295.00292.00293.009000026460000
2015-12-04289.00292.00289.00291.004600013355000
2015-12-03289.00292.00289.00292.004200012225000
2015-12-02292.00292.00287.00291.006000017406000
2015-12-01290.00292.00288.00291.006400018554000
2015-11-30285.00287.00285.00286.00170004869000
2015-11-27288.00288.00286.00287.00190005452000
2015-11-26288.00289.00287.00288.003800010950000

   ※ 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