[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 
2017-07-212741.003185.002729.002837.006865002022012100
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
2016-11-16741.00759.00741.00758.0097007303200
2016-11-15750.00750.00745.00745.0063004701500
2016-11-14755.00755.00743.00750.0074005556700
2016-11-11748.00758.00746.00748.00115008627000
2016-11-10740.00757.00730.00750.001420010556700
2016-11-09758.00758.00720.00725.001770013013700
2016-11-08759.00759.00757.00758.0032002425900
2016-11-07759.00764.00759.00759.0090006839500
2016-11-04766.00772.00764.00764.001760013504300
2016-11-02775.00779.00767.00773.001470011362100
2016-11-01802.00803.00778.00784.002760021759200
2016-10-31809.00809.00794.00802.0069005533300
2016-10-28813.00830.00790.00809.002930023683500
2016-10-27815.00818.00784.00803.001960015785400
2016-10-26818.00827.00818.00823.00117009612900
2016-10-25838.00840.00811.00819.002900023876900
2016-10-24790.00835.00781.00825.005970048299800
2016-10-21780.00787.00774.00787.001730013509400
2016-10-20763.00779.00761.00770.002690020683800
2016-10-19769.00771.00762.00768.00103007916500
2016-10-18777.00777.00761.00775.002050015786000
2016-10-17784.00784.00757.00775.002870022059900
2016-10-14759.00792.00759.00786.003150024596100
2016-10-13799.00802.00755.00768.005510043034300
2016-10-12790.00798.00761.00790.00128900101051500
2016-10-11798.00798.00798.00798.002710021625800
2016-10-07676.00698.00667.00698.00107007316300
2016-10-06677.00679.00672.00676.0025001691300
2016-10-05670.00678.00669.00676.0052003508400
2016-10-04679.00679.00672.00674.0020001347900
2016-10-03678.00678.00669.00675.0016001077100
2016-09-30664.00680.00662.00676.0087005863400
2016-09-29663.00671.00663.00668.0036002399900
2016-09-28664.00668.00664.00668.001300865600
2016-09-27661.00672.00661.00672.0052003462800
2016-09-26670.00674.00669.00670.0021001408300
2016-09-23670.00677.00665.00677.0075005029700
2016-09-21658.00671.00656.00671.0039002591000
2016-09-20660.00669.00658.00662.0049003249100
2016-09-16658.00676.00657.00664.001740011631900
2016-09-15652.00652.00642.00650.0047003049500
2016-09-14658.00658.00652.00652.001200785400
2016-09-13651.00655.00651.00652.00600391400
2016-09-12654.00654.00650.00651.001300847300
2016-09-09662.00662.00652.00654.0053003487600
2016-09-08656.00668.00650.00661.0087005721600
2016-09-07658.00658.00646.00654.0052003388600
2016-09-06651.00658.00651.00658.0022001442800
2016-09-05653.00654.00645.00646.0044002847600
2016-09-02651.00658.00645.00653.0058003784300
2016-09-01650.00656.00650.00654.0035002280900
2016-08-31653.00660.00645.00660.0063004131500
2016-08-30657.00663.00656.00660.0035002304800
2016-08-29655.00664.00646.00664.0087005701600
2016-08-26678.00678.00670.00671.0091006133400
2016-08-25678.00683.00675.00678.0048003259100
2016-08-24670.00677.00670.00676.0057003842500
2016-08-23668.00679.00667.00673.0097006505100
2016-08-22656.00660.00650.00655.0054003535000
2016-08-19656.00667.00656.00656.0022001452200
2016-08-18656.00660.00656.00656.0022001445200
2016-08-17662.00665.00658.00659.0053003505100
2016-08-16666.00666.00662.00662.0036002388500
2016-08-15667.00667.00665.00667.001000666400
2016-08-12665.00667.00665.00665.0017001130900
2016-08-10665.00665.00662.00663.001100729700
2016-08-09660.00664.00654.00664.0016001056200
2016-08-08661.00664.00659.00661.0052003434400
2016-08-05662.00662.00655.00659.0017001120500
2016-08-04653.00662.00650.00662.0078005131700
2016-08-03663.00663.00652.00652.0061004000500
2016-08-02665.00674.00664.00669.0020001333100
2016-08-01667.00667.00662.00665.001000664300
2016-07-29666.00673.00662.00667.0043002860100
2016-07-28669.00678.00663.00676.00104006974700
2016-07-27672.00681.00672.00679.0044002979000
2016-07-26681.00681.00656.00662.001570010427400
2016-07-25698.00698.00680.00686.0082005645800
2016-07-22700.00700.00690.00697.0054003750300
2016-07-21689.00702.00687.00700.0093006470800
2016-07-20703.00703.00672.00684.0089006120100
2016-07-19667.00703.00667.00701.003070021016600
2016-07-15659.00662.00653.00660.0051003352700

   ※ 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