[4358 東証1部] ティー・ワイ・オー 日足 時系列データ

[4358 東証1部] ティー・ワイ・オー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09150.00151.00149.00151.0047120070581000
2016-12-08150.00151.00149.00150.0047290070770300
2016-12-07148.00150.00148.00150.0047050070213300
2016-12-06148.00150.00148.00149.0021790032411200
2016-12-05149.00149.00148.00148.0034970052009400
2016-12-02150.00150.00149.00149.0017470026145700
2016-12-01150.00151.00149.00150.0041320061901700
2016-11-30150.00150.00149.00149.0011990017928700
2016-11-29149.00150.00149.00149.008270012362500
2016-11-28149.00150.00149.00150.009450014115400
2016-11-25150.00150.00149.00149.0022020032872900
2016-11-24150.00150.00149.00149.0013570020286100
2016-11-22148.00149.00148.00149.0013680020365700
2016-11-21148.00149.00148.00149.009300013838900
2016-11-18148.00148.00147.00148.0013260019580200
2016-11-17146.00148.00146.00147.0016760024622200
2016-11-16147.00147.00146.00147.0015970023454900
2016-11-15146.00150.00144.00145.0039120057323900
2016-11-14147.00148.00145.00145.0016030023472800
2016-11-11148.00149.00147.00147.009910014607500
2016-11-10146.00149.00146.00147.0018160026713500
2016-11-09149.00150.00144.00144.0034470050387800
2016-11-08149.00150.00149.00149.0013250019744600
2016-11-07148.00150.00148.00150.0018490027573500
2016-11-04149.00149.00147.00149.0015060022351700
2016-11-02149.00150.00149.00150.0017320025876700
2016-11-01151.00151.00150.00151.0015690023577600
2016-10-31150.00151.00149.00151.0026190039264200
2016-10-28149.00150.00148.00150.0030640045638800
2016-10-27148.00149.00148.00149.0017960026675700
2016-10-26146.00149.00145.00149.0046890069201300
2016-10-25145.00146.00144.00146.0021890031759600
2016-10-24144.00145.00144.00145.0015370022141100
2016-10-21144.00145.00144.00144.0025040036067900
2016-10-20144.00144.00143.00144.0010440014998300
2016-10-19144.00144.00143.00144.00590008467800
2016-10-18144.00144.00143.00144.0012160017446200
2016-10-17144.00144.00143.00143.0018050025931900
2016-10-14144.00145.00143.00143.0031170044746400
2016-10-13143.00144.00142.00144.007660010959700
2016-10-12143.00144.00142.00143.0014350020518600
2016-10-11143.00144.00143.00143.0013870019890300
2016-10-07143.00144.00143.00143.0021410030627300
2016-10-06144.00145.00143.00143.0010070014466800
2016-10-05143.00145.00143.00143.0012310017697300
2016-10-04144.00145.00143.00143.0011040015877800
2016-10-03142.00144.00142.00144.0035780050987200
2016-09-30144.00145.00143.00143.0035090050566500
2016-09-29145.00147.00145.00145.0013690019962500
2016-09-28144.00146.00143.00144.0030920044558100
2016-09-27142.00144.00142.00144.0023770033982300
2016-09-26144.00146.00142.00144.0040930058933000
2016-09-23142.00143.00141.00143.0034430048941500
2016-09-21143.00146.00141.00143.0069310099252200
2016-09-20144.00145.00143.00143.0023040033140800
2016-09-16144.00145.00144.00145.0021540031125700
2016-09-15145.00146.00144.00144.0019160027743300
2016-09-14147.00148.00145.00145.0032810047930800
2016-09-13149.00150.00147.00148.0030740045554400
2016-09-12150.00152.00148.00150.0020060030135200
2016-09-09154.00155.00152.00152.0026440040473200
2016-09-08155.00156.00154.00155.0014490022412600
2016-09-07152.00155.00151.00155.0022200034113400
2016-09-06150.00152.00149.00152.0013220019874300
2016-09-05149.00150.00149.00149.009220013744700
2016-09-02149.00150.00148.00148.009000013373800
2016-09-01148.00150.00148.00149.0012050017941800
2016-08-31147.00148.00146.00148.0013400019754100
2016-08-30147.00148.00146.00146.009080013331200
2016-08-29147.00148.00146.00148.0029480043369200
2016-08-26149.00149.00146.00146.0017560025855300
2016-08-25147.00149.00147.00149.007680011368900
2016-08-24149.00149.00146.00147.0015860023389000
2016-08-23150.00150.00147.00149.0027950041564900
2016-08-22153.00154.00149.00151.0053260080290500
2016-08-19154.00154.00153.00153.008990013807600
2016-08-18155.00155.00154.00154.008030012382900
2016-08-17154.00156.00154.00155.0020280031408100
2016-08-16156.00157.00155.00155.0016000024938200
2016-08-15158.00159.00157.00157.0017120026969700
2016-08-12160.00160.00156.00157.0030550048210300
2016-08-10160.00161.00159.00160.0010020016026000
2016-08-09160.00161.00159.00161.007370011803100
2016-08-08160.00161.00159.00160.0012750020394200
2016-08-05161.00161.00160.00160.0010760017221500
2016-08-04160.00162.00159.00161.0019360031080200
2016-08-03161.00161.00159.00160.0023440037555700
2016-08-02165.00165.00161.00163.0021850035517600
2016-08-01166.00166.00161.00163.0025950042443000
2016-07-29165.00165.00161.00165.0040930066598700
2016-07-28166.00167.00164.00165.0028730047451700
2016-07-27166.00169.00166.00166.00935700156290700
2016-07-26176.00177.00175.00176.001145800201510800
2016-07-25173.00177.00172.00175.00792600138365100
2016-07-22170.00172.00170.00172.0039430067527600
2016-07-21172.00173.00171.00171.0022070037904800
2016-07-20174.00174.00170.00172.0025500043980000
2016-07-19171.00174.00169.00173.0048980084103100
2016-07-15167.00170.00167.00168.0019890033532700
2016-07-14170.00170.00166.00167.0044030073974300
2016-07-13173.00174.00168.00169.0040470069351100
2016-07-12173.00177.00171.00174.001345700233306400
2016-07-11165.00198.00164.00188.00810900146364100
2016-07-08164.00166.00164.00164.007680012620700
2016-07-07166.00166.00164.00165.0012470020579100
2016-07-06164.00165.00163.00164.0020240033201400
2016-07-05165.00165.00164.00165.006530010755000
2016-07-04164.00166.00163.00165.0022950037697800
2016-07-01164.00165.00163.00163.0011700019137600
2016-06-30164.00165.00162.00164.0016530027010100
2016-06-29160.00165.00160.00164.0018370029929900
2016-06-28158.00161.00155.00158.0029920047294500
2016-06-27152.00159.00152.00158.0020340031442200
2016-06-24165.00166.00152.00156.0054050085276100
2016-06-23163.00164.00162.00164.0010830017705400
2016-06-22165.00165.00163.00164.0015640025663000
2016-06-21163.00166.00163.00165.008730014347800
2016-06-20160.00164.00160.00164.0013320021674400
2016-06-17158.00161.00158.00160.0012350019706900
2016-06-16163.00163.00157.00158.0024710039551900
2016-06-15163.00165.00162.00162.0027280044513400
2016-06-14165.00166.00163.00164.0022720037338200
2016-06-13166.00166.00165.00165.0011370018833700
2016-06-10168.00168.00166.00168.0015720026296800
2016-06-09167.00168.00165.00167.0015280025453800
2016-06-08168.00168.00167.00168.008040013472600
2016-06-07168.00169.00166.00168.0010910018276900
2016-06-06166.00168.00165.00168.0014120023516000
2016-06-03166.00167.00165.00166.0022930038089500
2016-06-02167.00168.00166.00166.00583009733900
2016-06-01168.00169.00166.00168.0018980031803200
2016-05-31168.00169.00167.00169.0011400019135100
2016-05-30168.00168.00166.00167.009560015976600
2016-05-27167.00169.00166.00166.007100011871700
2016-05-26170.00170.00166.00167.009480015970100
2016-05-25168.00169.00168.00169.006100010276900
2016-05-24167.00169.00166.00168.007910013265900
2016-05-23168.00169.00166.00168.0022930038330300
2016-05-20169.00170.00168.00169.007980013478700
2016-05-19169.00170.00167.00169.0010040016914200
2016-05-18168.00169.00165.00167.0020040033486600
2016-05-17166.00168.00166.00168.00501008385100
2016-05-16167.00167.00165.00166.0034310056949400
2016-05-13171.00171.00168.00168.0010360017490300
2016-05-12167.00172.00167.00172.0020730035347200
2016-05-11170.00171.00168.00168.0020490034685200
2016-05-10169.00172.00169.00171.0014210024230700
2016-05-09168.00171.00167.00169.0014930025274700
2016-05-06166.00168.00165.00168.0014840024722700
2016-05-02164.00165.00163.00165.0018550030428100
2016-04-28168.00172.00165.00165.0055660093571100
2016-04-27168.00170.00167.00167.0048810081776400
2016-04-26168.00169.00167.00169.0021130035477000
2016-04-25172.00173.00168.00168.0040250068302700
2016-04-22171.00173.00170.00173.0016680028660600
2016-04-21171.00173.00171.00172.0015570026850900
2016-04-20171.00174.00170.00170.0032390055797400
2016-04-19168.00170.00167.00170.0022470037838700
2016-04-18168.00169.00165.00166.0024850041454000
2016-04-15169.00174.00169.00172.0026230044998800
2016-04-14170.00170.00168.00169.0012580021244200
2016-04-13167.00170.00166.00168.0017270028948500
2016-04-12165.00169.00164.00164.0024200040262100
2016-04-11166.00166.00162.00164.0018780030791500
2016-04-08163.00166.00160.00166.0040700066269300
2016-04-07164.00167.00163.00163.0019730032425300
2016-04-06162.00165.00162.00163.0023930039072400
2016-04-05169.00170.00163.00163.0044380073873200
2016-04-04166.00173.00166.00170.0038350065291800
2016-04-01177.00177.00167.00168.00688400117743900
2016-03-31169.00179.00169.00178.001199400209747800
2016-03-30171.00171.00166.00168.0040330067994900
2016-03-29164.00173.00162.00172.00764600128366200
2016-03-28163.00164.00162.00164.0023570038414700
2016-03-25162.00163.00160.00161.0020840033671600
2016-03-24162.00163.00160.00162.0014370023260400
2016-03-23163.00164.00160.00160.0033370053903400
2016-03-22161.00165.00160.00163.0034520056137200
2016-03-18159.00163.00158.00161.0032420051745100
2016-03-17161.00165.00158.00158.0040580065194900
2016-03-16164.00164.00161.00161.0026160042500600
2016-03-15163.00166.00163.00165.0041100067470100
2016-03-14155.00168.00154.00163.001297700210911900
2016-03-11152.00154.00151.00152.0031100047373500
2016-03-10152.00154.00152.00152.0021340032516900
2016-03-09155.00155.00150.00152.0038180058135400
2016-03-08159.00160.00155.00156.0028330044490300
2016-03-07158.00161.00157.00159.0029690047253900
2016-03-04153.00158.00152.00158.0030460047314800
2016-03-03150.00153.00150.00153.0025170038166600
2016-03-02151.00152.00150.00150.0026710040304000
2016-03-01149.00150.00146.00149.0032190047750800
2016-02-29152.00153.00149.00149.00871500131174300
2016-02-26156.00158.00154.00156.0020610032110300
2016-02-25152.00157.00152.00156.0018050027965100
2016-02-24153.00155.00150.00153.0029360044826200
2016-02-23161.00162.00152.00153.00910800140571500
2016-02-22155.00162.00155.00160.0051990082554100
2016-02-19156.00156.00151.00155.0021370032842200
2016-02-18152.00156.00151.00154.0033440051436100
2016-02-17153.00157.00146.00149.0049680075412000
2016-02-16154.00158.00151.00153.0057910089267900
2016-02-15153.00155.00148.00153.0052310079024100
2016-02-12146.00152.00138.00144.001052400153435600
2016-02-10162.00162.00153.00154.00655500102839400
2016-02-09166.00168.00161.00163.0041340067691200
2016-02-08166.00172.00166.00170.0036500061522400
2016-02-05171.00172.00166.00170.0042510071888300
2016-02-04177.00177.00172.00172.0041180071701500
2016-02-03180.00180.00175.00177.0042900076154100
2016-02-02188.00188.00181.00183.0021930040552000
2016-02-01186.00188.00184.00188.00617700115241200
2016-01-29183.00185.00178.00183.00903200163931100
2016-01-28182.00186.00181.00185.0038890071423300
2016-01-27184.00185.00180.00183.001715700313556300
2016-01-26190.00190.00186.00188.003180400601297000
2016-01-25188.00192.00184.00189.001072300202072500
2016-01-22180.00184.00180.00182.00611700111164500
2016-01-21181.00183.00175.00176.00860900154962000
2016-01-20185.00190.00181.00183.00658300121779600
2016-01-19187.00189.00184.00184.0033360061896000
2016-01-18184.00187.00183.00185.0048270089191700
2016-01-15193.00195.00188.00189.0043210082395200
2016-01-14193.00194.00188.00192.00658100125471300
2016-01-13193.00197.00192.00196.00530300103257900
2016-01-12195.00195.00187.00189.00784200149442500
2016-01-08195.00199.00193.00195.00724000141723800
2016-01-07197.00198.00194.00195.0050490098983400
2016-01-06200.00201.00197.00199.00632000125959800
2016-01-05199.00200.00196.00200.00681200135181300
2016-01-04200.00202.00198.00199.00636200126918100
2015-12-30202.00202.00198.00200.00570800113905500
2015-12-29199.00201.00198.00201.0041800083315000
2015-12-28193.00199.00191.00198.00583700114154900
2015-12-25186.00190.00186.00190.00658700123827500
2015-12-24191.00192.00185.00186.00903800169915600
2015-12-22196.00197.00191.00191.00523400101119200
2015-12-21199.00200.00193.00194.00728200142771800
2015-12-18200.00203.00198.00199.00665500132848200
2015-12-17204.00205.00200.00201.00531700107537300
2015-12-16200.00202.00199.00202.00559400112161600
2015-12-15202.00204.00197.00198.00832600166709300
2015-12-14201.00203.00199.00202.001338000268907100
2015-12-11212.00214.00202.00205.003126600646344900
2015-12-10241.00241.00233.00234.0029780070625600
2015-12-09238.00242.00238.00242.00436200104699000
2015-12-08240.00241.00235.00238.00486800115803500
2015-12-07238.00241.00238.00241.0039520094633700
2015-12-04239.00243.00235.00236.00732800174442700
2015-12-03238.00248.00238.00243.00676500164595200

   ※ 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