[4728 東証1部] トーセ 日足 時系列データ

[4728 東証1部] トーセ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212400.002407.002291.002305.005158001202631700
2017-11-202429.002469.002333.002360.005003001194748100
2017-11-172501.002546.002425.002479.004896001212783100
2017-11-162560.002624.002490.002490.006491001655017700
2017-11-152683.002696.002340.002500.0013970003498833500
2017-11-142933.002970.002700.002733.0013102003673613000
2017-11-133170.003180.002983.003035.006016001855671400
2017-11-102900.003125.002810.003060.009389002806147400
2017-11-093240.003330.002854.002946.0013108004049813800
2017-11-083035.003245.002903.003170.0016903005202426700
2017-11-073175.003290.002923.002950.0021187006550279000
2017-11-063510.003830.003200.003245.00542570019100149000
2017-11-022895.003175.002802.003130.0014297004285018300
2017-11-012869.002952.002762.002909.004994001435526100
2017-10-312840.002964.002800.002859.005097001472188800
2017-10-303110.003110.002778.002790.008172002380183100
2017-10-272962.003090.002885.003045.006527001942063200
2017-10-262930.003140.002826.002985.0010548003127953700
2017-10-252849.003200.002719.002927.0018258005358995200
2017-10-242553.002710.002523.002700.005249001387809100
2017-10-232655.002694.002488.002553.006177001588324600
2017-10-202389.002725.002333.002622.0013234003379307600
2017-10-192453.002499.002285.002303.004323001030833000
2017-10-182420.002445.002373.002433.00193500464927100
2017-10-172485.002572.002396.002420.004138001016077600
2017-10-162663.002663.002468.002495.005148001300817100
2017-10-132670.002711.002601.002664.00211900564211600
2017-10-122700.002720.002581.002678.00302500801474400
2017-10-112672.002823.002611.002674.007499002026253200
2017-10-102860.002880.002533.002572.006708001793493400
2017-10-062652.002672.002545.002665.00361000938715300
2017-10-052865.002880.002626.002673.003859001047467900
2017-10-042825.002947.002730.002820.008467002420932800
2017-10-032740.002856.002648.002782.005770001601126400
2017-10-022581.002831.002569.002801.0010898003006478200
2017-09-292380.002380.002315.002331.0082200192001600
2017-09-282338.002398.002326.002370.0073100172486500
2017-09-272300.002365.002294.002326.0075300175088300
2017-09-262349.002350.002270.002287.0094300216138100
2017-09-252330.002380.002299.002336.00121300283708100
2017-09-222280.002368.002231.002307.00239700549407200
2017-09-212472.002499.002293.002315.00388700922106100
2017-09-202699.002699.002441.002472.00341100859836700
2017-09-192511.002725.002511.002651.004425001157852900
2017-09-152188.002498.002188.002444.00369600879714200
2017-09-142249.002326.002130.002205.00180000398336500
2017-09-132221.002278.002176.002241.00151700339159700
2017-09-122200.002290.002157.002202.00147500327596500
2017-09-112123.002249.002090.002184.00146400316706400
2017-09-082063.002105.002003.002101.00160900330095700
2017-09-072126.002182.002005.002026.00185700382589100
2017-09-061950.002150.001935.002120.00209300427526300
2017-09-052079.002157.001980.002014.00238400484333800
2017-09-042228.002230.002030.002095.00375300789553500
2017-09-012387.002395.002267.002275.00155700359587200
2017-08-312315.002410.002311.002366.0089600212280200
2017-08-302418.002449.002000.002356.00207200483139600
2017-08-292420.002439.002370.002384.00128000307595600
2017-08-282400.002499.002381.002475.00186800455853900
2017-08-252359.002474.002303.002365.00212400511873700
2017-08-242351.002397.002268.002340.00165600385749400
2017-08-232203.002438.002171.002376.00425100989320300
2017-08-222061.002192.002035.002155.00114300242219800
2017-08-212116.002137.002039.002040.00100500208166100
2017-08-182157.002189.002086.002102.00162700346165100
2017-08-172225.002287.002195.002226.00148500331385200
2017-08-162025.002280.002018.002275.00232600506756000
2017-08-152051.002091.002010.002025.0094600193075300
2017-08-142003.002100.001971.002049.00136600277770300
2017-08-102012.002051.001989.002038.0093600188597500
2017-08-091995.002100.001932.002021.00179100359009600
2017-08-082100.002150.001992.002003.00205400422455000
2017-08-072146.002198.001844.002065.009293001875019100
2017-08-042200.002349.002130.002246.00426200961191900
2017-08-032280.002325.002110.002172.00251000550112700
2017-08-022280.002354.002250.002285.00144600331279300
2017-08-012572.002619.002170.002266.005072001181186700
2017-07-312785.002895.002601.002609.00286500787990600
2017-07-282851.002879.002665.002685.00222300609711400
2017-07-272909.002954.002874.002894.00137500399478500
2017-07-262930.002940.002887.002908.0092500268808400
2017-07-252927.002975.002871.002901.00173400505948800
2017-07-242860.002900.002794.002890.00143100408035100
2017-07-212741.003185.002729.002837.006865002022012100
2017-07-202700.002863.002675.002783.00152700419821500
2017-07-192814.002814.002690.002693.00151900416049400
2017-07-182900.002928.002733.002814.00141400400441200
2017-07-142900.002975.002831.002913.00147900428413900
2017-07-133050.003140.002900.002925.00204200615704200
2017-07-122893.003210.002811.002983.004245001292464200
2017-07-112799.003095.002733.002893.007819002279682800
2017-07-102480.002630.002426.002622.00215700541018800
2017-07-072280.002477.002242.002450.005135001202785200
2017-07-062500.002704.002439.002580.004065001034150100
2017-07-052566.002622.002337.002400.00391700957872800
2017-07-042842.002850.002526.002650.005200001397160900
2017-07-032444.002829.002400.002829.009049002425456300
2017-06-302249.002350.002210.002329.00309600706906300
2017-06-292255.002520.002208.002347.008105001935418000
2017-06-282202.002240.002101.002127.00216100464671100
2017-06-272160.002360.002086.002240.00348000771934600
2017-06-262086.002230.002081.002112.00196300421589500
2017-06-232214.002247.002012.002081.00286800610819200
2017-06-222299.002320.002068.002195.005578001218654200
2017-06-212110.002390.002098.002358.0010442002416475800
2017-06-202170.002171.001892.001990.00476000947984100
2017-06-192288.002288.002096.002173.00390300855479100
2017-06-162330.002420.002125.002230.008345001900934500
2017-06-152383.002556.002270.002301.0011143002684100600
2017-06-142400.002603.002200.002533.0024540005935910400
2017-06-131663.002103.001660.002103.007826001504657100
2017-06-121703.001703.001703.001703.00151100257323300
2017-06-091403.001403.001403.001403.006670093580100
2017-06-08959.001103.00959.001103.00170100182670800
2017-06-07930.00963.00929.00953.004000037986600
2017-06-06943.00948.00926.00932.001100010275500
2017-06-05938.00960.00929.00943.003610034248100
2017-06-02924.00937.00910.00928.003180029476000
2017-06-01900.00930.00895.00924.003290030038000
2017-05-31894.00901.00886.00899.002300020645900
2017-05-30898.00898.00878.00884.001180010514500
2017-05-29880.00889.00868.00885.00105009233200
2017-05-26880.00887.00874.00878.0093008185100
2017-05-25880.00888.00877.00882.001300011470500
2017-05-24867.00885.00866.00882.001490013073900
2017-05-23873.00874.00868.00868.0036003132700
2017-05-22870.00880.00870.00873.0088007699500
2017-05-19860.00867.00860.00867.0064005534200
2017-05-18861.00863.00855.00861.0063005417300
2017-05-17862.00865.00860.00863.0062005346600
2017-05-16863.00867.00861.00865.0097008380100
2017-05-15860.00905.00850.00863.006210054403100
2017-05-12859.00864.00854.00861.001820015646800
2017-05-11868.00870.00854.00862.003120026895100
2017-05-10858.00867.00857.00862.003230027762600
2017-05-09853.00860.00853.00856.003800032519600
2017-05-08833.00853.00830.00853.003600030269800
2017-05-02805.00830.00805.00830.003200026265000
2017-05-01792.00803.00791.00802.0052004142700
2017-04-28790.00792.00789.00791.0026002056000
2017-04-27790.00793.00786.00793.0075005927000
2017-04-26771.00789.00770.00789.002910022823200
2017-04-25770.00774.00767.00772.001520011710300
2017-04-24760.00772.00760.00770.0060004611700
2017-04-21765.00765.00756.00760.0064004863500
2017-04-20753.00761.00753.00761.0078005917300
2017-04-19748.00748.00741.00741.0037002749300
2017-04-18738.00748.00738.00742.0030002231600
2017-04-17735.00740.00721.00738.0043003153900
2017-04-14722.00737.00720.00726.00136009849600
2017-04-13733.00745.00733.00739.0061004516000
2017-04-12749.00751.00739.00748.0083006182500
2017-04-11748.00754.00747.00747.0081006074800
2017-04-10773.00773.00747.00748.002940022251600
2017-04-07753.00769.00739.00767.008940067309200
2017-04-06817.00827.00812.00819.0082006702500
2017-04-05819.00820.00816.00817.0046003762800
2017-04-04825.00825.00808.00808.0079006448300
2017-04-03829.00832.00816.00823.001370011299400
2017-03-31826.00826.00808.00808.0080006519900
2017-03-30825.00825.00820.00823.0019001564100
2017-03-29823.00824.00820.00824.0033002712900
2017-03-28809.00824.00809.00824.0070005734000
2017-03-27813.00813.00805.00808.0074005991800
2017-03-24813.00815.00813.00815.0015001221800
2017-03-23813.00819.00810.00813.0080006510800
2017-03-22818.00823.00810.00813.0079006449100
2017-03-21823.00826.00820.00823.0022001812000
2017-03-17816.00826.00816.00823.0048003942600
2017-03-16825.00830.00816.00820.0079006494800
2017-03-15827.00827.00819.00825.0052004285100
2017-03-14826.00828.00822.00827.0026002147500
2017-03-13821.00830.00810.00825.0097007965000
2017-03-10822.00830.00814.00828.001410011625500
2017-03-09820.00820.00815.00816.0024001960900
2017-03-08812.00820.00812.00816.0053004320800
2017-03-07808.00819.00808.00814.0039003172600
2017-03-06809.00820.00809.00819.0085006939900
2017-03-03806.00810.00806.00809.0046003716700
2017-03-02816.00817.00814.00814.0039003181800
2017-03-01810.00816.00809.00814.0026002112800
2017-02-28807.00815.00807.00811.0032002596200
2017-02-27815.00816.00803.00807.0071005750000
2017-02-24818.00818.00812.00815.0067005462900
2017-02-23828.00835.00826.00831.001210010056800
2017-02-22830.00830.00825.00827.0088007277400
2017-02-21821.00830.00821.00827.0032002643400
2017-02-20831.00834.00826.00829.0033002737600
2017-02-17827.00830.00820.00829.0084006948400
2017-02-16831.00837.00828.00828.0056004662400
2017-02-15821.00835.00821.00834.001240010299000
2017-02-14827.00827.00820.00823.0040003288200
2017-02-13820.00830.00818.00827.00119009816800
2017-02-10813.00820.00813.00816.0065005303700
2017-02-09814.00820.00810.00813.0090007328300
2017-02-08814.00828.00810.00814.0080006513200
2017-02-07812.00821.00812.00819.0058004732200
2017-02-06823.00823.00817.00819.0046003773400
2017-02-03821.00823.00816.00821.0067005493600
2017-02-02830.00830.00815.00815.001580013026700
2017-02-01800.00829.00799.00824.003010024635100
2017-01-31805.00811.00795.00797.001570012580600
2017-01-30809.00815.00809.00810.0051004134400
2017-01-27824.00824.00813.00813.0087007111400
2017-01-26823.00823.00816.00822.0034002787700
2017-01-25815.00816.00811.00814.0063005130500
2017-01-24817.00817.00808.00811.0054004381400
2017-01-23819.00824.00813.00817.0055004503800
2017-01-20812.00825.00811.00824.0081006638200
2017-01-19807.00811.00807.00810.0035002830300
2017-01-18808.00810.00800.00806.00102008219200
2017-01-17824.00824.00811.00816.001510012346900
2017-01-16828.00828.00819.00824.0068005604300
2017-01-13816.00831.00816.00822.001270010432800
2017-01-12833.00836.00811.00823.004390036055500
2017-01-11829.00861.00829.00853.003650030902000
2017-01-10825.00840.00821.00833.002400019892000
2017-01-06814.00823.00807.00819.001240010115200
2017-01-05827.00831.00793.00813.001660013597400
2017-01-04823.00838.00822.00829.002400019868900
2016-12-30828.00829.00812.00828.001430011780500
2016-12-29836.00838.00822.00828.002680022253200
2016-12-28800.00833.00800.00833.003420028018000
2016-12-27792.00798.00789.00795.001330010542400
2016-12-26794.00799.00790.00795.0084006679500
2016-12-22806.00806.00793.00799.001270010149900
2016-12-21806.00810.00801.00802.0094007566300
2016-12-20802.00806.00801.00804.0076006105500
2016-12-19808.00809.00799.00805.002000016077500
2016-12-16772.00808.00772.00793.003850030561200
2016-12-15775.00785.00771.00778.0074005759200
2016-12-14775.00780.00775.00777.0056004353200
2016-12-13763.00773.00758.00772.001370010493100
2016-12-12766.00771.00766.00770.0094007227400
2016-12-09764.00766.00763.00765.0085006496500
2016-12-08768.00769.00754.00762.00112008531500
2016-12-07763.00764.00757.00764.0071005400200
2016-12-06759.00762.00755.00760.00113008575700
2016-12-05758.00760.00757.00759.0052003944900
2016-12-02760.00766.00758.00761.0063004809200
2016-12-01770.00776.00764.00764.0061004697600
2016-11-30762.00764.00755.00762.0045003419700
2016-11-29759.00760.00747.00760.00106008003700
2016-11-28762.00770.00755.00764.0084006382800
2016-11-25771.00772.00762.00767.00106008118500
2016-11-24773.00778.00773.00775.0099007680700
2016-11-22766.00775.00766.00773.0041003164100
2016-11-21767.00773.00767.00771.0022001694700
2016-11-18772.00773.00767.00771.0034002618300
2016-11-17753.00774.00753.00772.0066005072900

   ※ 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。 

Twitter