[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 
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
2016-07-14633.00660.00633.00654.0083005373300
2016-07-13653.00656.00640.00641.0074004795700
2016-07-12621.00651.00621.00645.001850011738500
2016-07-11631.00637.00623.00629.0091005723100
2016-07-08651.00652.00630.00631.00126008082300
2016-07-07655.00659.00652.00652.0061003996400
2016-07-06659.00659.00648.00655.0049003199300
2016-07-05659.00659.00656.00657.0061004004800
2016-07-04651.00663.00651.00656.0051003339500
2016-07-01657.00660.00651.00652.0054003534400
2016-06-30658.00663.00652.00657.0017001116600
2016-06-29656.00660.00654.00658.0047003088700
2016-06-28659.00664.00647.00651.0065004262800
2016-06-27643.00650.00635.00639.0062003975100
2016-06-24675.00675.00616.00644.00112007245500
2016-06-23656.00661.00656.00660.001000658700
2016-06-22659.00669.00653.00661.0040002631500
2016-06-21663.00665.00661.00665.0021001392600
2016-06-20666.00668.00661.00663.0019001264000
2016-06-17652.00661.00652.00656.0026001707300
2016-06-16657.00668.00652.00652.0051003348900
2016-06-15669.00669.00659.00659.0023001529300
2016-06-14664.00671.00656.00656.0069004560300
2016-06-13680.00680.00656.00664.0052003470500
2016-06-10692.00692.00683.00685.0075005179400
2016-06-09687.00688.00682.00685.0026001781200
2016-06-08684.00688.00684.00687.001300891500
2016-06-07688.00688.00681.00684.0018001233000
2016-06-06674.00690.00674.00688.0068004639900
2016-06-03684.00685.00676.00683.0048003266200
2016-06-02681.00685.00679.00679.0039002655800
2016-06-01678.00685.00675.00681.0041002784800
2016-05-31688.00688.00679.00684.0018001229900
2016-05-30679.00686.00679.00686.0019001294800
2016-05-27683.00685.00674.00674.0026001761500
2016-05-26669.00686.00669.00683.0035002373300
2016-05-25672.00676.00666.00669.0030002018100
2016-05-24665.00668.00664.00668.0042002795300
2016-05-23669.00669.00660.00665.0030001999500
2016-05-20660.00664.00653.00664.0024001580600
2016-05-19660.00660.00655.00655.001500985600
2016-05-18653.00656.00648.00648.0097006308900
2016-05-17657.00665.00653.00656.0041002696500
2016-05-16660.00670.00656.00657.0029001917800
2016-05-13657.00665.00651.00651.0095006226700
2016-05-12675.00678.00659.00666.0093006189500
2016-05-11677.00695.00673.00675.0073004962100
2016-05-10672.00682.00667.00677.0074004982100
2016-05-09670.00674.00670.00672.0050003358000
2016-05-06696.00700.00642.00674.002610017438400
2016-05-02711.00711.00693.00695.00114007976200
2016-04-28716.00730.00716.00722.0023001666600
2016-04-27729.00729.00718.00718.001100794500
2016-04-26723.00728.00717.00725.0020001445500
2016-04-25728.00733.00725.00732.0034002480400
2016-04-22733.00734.00710.00734.0048003478300
2016-04-21725.00730.00718.00726.0031002248000
2016-04-20702.00728.00702.00725.0083005975200
2016-04-19705.00712.00696.00712.0071005019100
2016-04-18686.00708.00686.00690.0035002430500
2016-04-15690.00700.00690.00700.0040002776800
2016-04-14687.00705.00681.00705.0090006259400
2016-04-13694.00697.00680.00681.0044003030200
2016-04-12695.00695.00683.00694.0053003654800
2016-04-11693.00693.00660.00682.0062004233100
2016-04-08695.00703.00692.00692.00117008123800
2016-04-07712.00713.00702.00706.0017001207000
2016-04-06714.00714.00702.00702.0027001912100
2016-04-05714.00714.00700.00700.0026001837500
2016-04-04696.00714.00696.00714.0031002193200
2016-04-01705.00706.00696.00696.0097006789300
2016-03-31707.00715.00705.00705.0028001983400
2016-03-30714.00717.00705.00711.0027001914700
2016-03-29716.00719.00712.00718.0054003867700
2016-03-28709.00713.00706.00713.0049003477100
2016-03-25706.00711.00705.00709.0035002477300
2016-03-24706.00714.00706.00706.0043003045800
2016-03-23717.00717.00708.00713.0033002353700
2016-03-22708.00718.00708.00716.0025001786100
2016-03-18709.00715.00707.00708.0044003122600
2016-03-17725.00725.00715.00718.0025001796800
2016-03-16719.00723.00717.00719.0044003169600
2016-03-15720.00720.00716.00719.0028002013100
2016-03-14718.00720.00718.00719.0025001797400
2016-03-11706.00718.00706.00717.0076005394500
2016-03-10723.00723.00708.00714.0026001851700
2016-03-09704.00719.00704.00712.0033002339800
2016-03-08711.00715.00708.00711.0058004125300
2016-03-07720.00720.00710.00718.0030002148300
2016-03-04721.00722.00715.00722.0025001799600
2016-03-03719.00721.00711.00721.0016001146500
2016-03-02711.00721.00702.00719.0060004276000
2016-03-01701.00719.00701.00712.0016001140900
2016-02-29725.00725.00704.00704.0046003269600
2016-02-26705.00725.00705.00725.0029002085100
2016-02-25735.00739.00718.00719.0095006903700
2016-02-24720.00784.00720.00739.003920028963700
2016-02-23694.00721.00694.00716.001900013509000
2016-02-22677.00699.00677.00696.0089006189900
2016-02-19680.00685.00667.00677.002200014905400
2016-02-18677.00694.00677.00682.0056003826000
2016-02-17660.00676.00655.00669.00149009984100
2016-02-16656.00674.00645.00654.0096006326500
2016-02-15655.00673.00653.00658.0061004027000
2016-02-12660.00663.00640.00640.001900012360800
2016-02-10663.00674.00650.00668.002300015169500
2016-02-09683.00693.00661.00661.002010013500000
2016-02-08684.00697.00680.00692.0067004608700
2016-02-05702.00702.00690.00692.0088006104600
2016-02-04712.00713.00702.00702.0042002969200
2016-02-03708.00725.00700.00706.00137009717200
2016-02-02725.00727.00712.00717.0046003302600
2016-02-01714.00734.00714.00729.00110008001000
2016-01-29707.00710.00688.00707.00139009721800
2016-01-28692.00705.00691.00694.001650011449000
2016-01-27696.00700.00694.00698.0016001114800
2016-01-26704.00704.00685.00687.0055003830700
2016-01-25698.00703.00682.00694.0084005839800
2016-01-22661.00686.00661.00682.0059003995400
2016-01-21671.00700.00654.00654.001520010223100
2016-01-20706.00706.00668.00670.001910013073700
2016-01-19719.00719.00704.00705.0056003967400
2016-01-18701.00711.00700.00706.0092006481000
2016-01-15719.00724.00710.00713.0063004506700
2016-01-14720.00725.00712.00715.0097006959600
2016-01-13739.00743.00721.00736.001690012467400
2016-01-12740.00741.00704.00704.002130015382600
2016-01-08760.00768.00752.00754.0023001747400
2016-01-07774.00774.00760.00760.0020001525200
2016-01-06771.00774.00754.00763.0055004204700
2016-01-05755.00777.00754.00773.0047003611800
2016-01-04770.00782.00768.00768.0045003476600
2015-12-30777.00780.00766.00776.0029002247900
2015-12-29774.00774.00758.00770.0033002533300
2015-12-28752.00767.00750.00759.0055004162200
2015-12-25758.00758.00745.00749.0099007437100
2015-12-24763.00763.00756.00758.00104007891400
2015-12-22780.00780.00767.00767.00109008417700
2015-12-21772.00777.00771.00772.0085006574800
2015-12-18778.00785.00770.00780.00110008536200
2015-12-17784.00791.00774.00787.001420011141500
2015-12-16790.00792.00780.00784.0079006210400
2015-12-15779.00779.00771.00771.0050003866300
2015-12-14770.00780.00770.00776.0050003872100
2015-12-11800.00800.00782.00786.00114009089800
2015-12-10781.00794.00774.00775.00116009062000
2015-12-09794.00794.00782.00788.0045003541000
2015-12-08788.00792.00782.00786.0064005041800
2015-12-07781.00792.00781.00792.0065005112600
2015-12-04782.00787.00782.00784.0065005095300
2015-12-03784.00789.00783.00789.0043003378600
2015-12-02783.00789.00781.00784.0094007373800

   ※ 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