[4767 東証1部] テー・オー・ダブリュー 日足 時系列データ

[4767 東証1部] テー・オー・ダブリュー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24815.00839.00815.00838.00188600155821700
2017-05-23807.00811.00799.00809.007370059403800
2017-05-22808.00808.00797.00801.005420043413200
2017-05-19804.00807.00802.00807.004750038221100
2017-05-18795.00804.00793.00801.007810062274300
2017-05-17814.00814.00805.00810.005680045949000
2017-05-16805.00816.00805.00813.008830071677500
2017-05-15798.00805.00795.00804.005060040494100
2017-05-12799.00803.00794.00802.003410027237100
2017-05-11805.00805.00795.00799.006990055905400
2017-05-10784.00802.00780.00801.00143600113910400
2017-05-09778.00785.00777.00781.007470058292300
2017-05-08780.00788.00777.00787.007400057890400
2017-05-02780.00784.00765.00772.007480058006300
2017-05-01792.00795.00781.00783.006720052854200
2017-04-28775.00793.00769.00793.0011120086878700
2017-04-27760.00775.00760.00775.006440049585600
2017-04-26759.00770.00754.00763.0010690081592400
2017-04-25765.00767.00750.00753.006050045765800
2017-04-24752.00765.00751.00755.008100061255300
2017-04-21742.00753.00742.00750.007520056136100
2017-04-20732.00739.00727.00738.006150045182400
2017-04-19722.00735.00721.00729.005450039816100
2017-04-18730.00731.00723.00727.003470025189700
2017-04-17707.00721.00702.00721.003800027075700
2017-04-14714.00717.00710.00710.008830062985000
2017-04-13724.00726.00705.00719.0010580075770500
2017-04-12747.00747.00730.00731.0010920080407200
2017-04-11753.00759.00751.00752.007630057558200
2017-04-10735.00752.00735.00751.0011420085156400
2017-04-07719.00732.00714.00728.0013240096059000
2017-04-06727.00731.00713.00716.009790070624000
2017-04-05734.00738.00729.00733.009660070875100
2017-04-04726.00740.00724.00735.0010630077699600
2017-04-03725.00730.00721.00725.004920035702100
2017-03-31726.00732.00720.00720.005570040445700
2017-03-30720.00732.00720.00723.004170030240300
2017-03-29718.00722.00715.00720.002600018688400
2017-03-28713.00716.00708.00714.005020035733600
2017-03-27720.00723.00708.00713.005680040644800
2017-03-24699.00714.00699.00714.008540060531400
2017-03-23699.00702.00698.00700.004940034594500
2017-03-22695.00701.00693.00699.005980041799200
2017-03-21698.00702.00697.00699.005620039274600
2017-03-17695.00697.00691.00697.002750019094800
2017-03-16692.00696.00686.00696.004330029947900
2017-03-15697.00698.00692.00695.002380016560400
2017-03-14701.00701.00694.00697.003740026040800
2017-03-13705.00705.00699.00699.004870034177900
2017-03-10705.00707.00701.00704.006430045295800
2017-03-09701.00705.00699.00703.004660032689600
2017-03-08697.00700.00694.00698.003010020969900
2017-03-07702.00702.00695.00696.004880034021900
2017-03-06697.00703.00696.00702.003680025761200
2017-03-03701.00708.00698.00700.006480045589000
2017-03-02696.00702.00691.00701.006660046453300
2017-03-01687.00694.00684.00693.004790032993400
2017-02-28688.00693.00686.00686.004140028552000
2017-02-27690.00694.00681.00684.005480037551700
2017-02-24688.00694.00686.00689.007860054162900
2017-02-23689.00695.00686.00688.005210035909600
2017-02-22691.00692.00685.00691.005020034571400
2017-02-21689.00694.00687.00693.007330050597600
2017-02-20675.00686.00672.00685.0011110075498700
2017-02-17671.00675.00670.00673.007370049586100
2017-02-16671.00675.00668.00671.008900059740100
2017-02-15673.00674.00670.00672.005980040186700
2017-02-14669.00673.00667.00669.006130041066500
2017-02-13668.00673.00667.00669.006910046252500
2017-02-10666.00674.00662.00668.0012260081941500
2017-02-09654.00673.00651.00666.00160800106510300
2017-02-08656.00656.00653.00656.003250021284500
2017-02-07653.00655.00649.00655.006490042345900
2017-02-06647.00652.00646.00652.006320040967700
2017-02-03643.00648.00642.00643.006680043026900
2017-02-02647.00647.00641.00642.007510048344200
2017-02-01646.00647.00643.00647.004940031872900
2017-01-31645.00648.00644.00645.008450054548100
2017-01-30649.00649.00644.00647.005340034495800
2017-01-27648.00651.00645.00645.006000038850900
2017-01-26648.00650.00645.00646.009660062476400
2017-01-25648.00649.00644.00645.007280047044600
2017-01-24641.00646.00639.00646.004410028350900
2017-01-23645.00645.00639.00639.007310046870300
2017-01-20646.00650.00640.00642.0011070071248700
2017-01-19650.00652.00647.00649.005360034781100
2017-01-18647.00649.00641.00646.006570042320600
2017-01-17656.00656.00647.00649.009800063770700
2017-01-16660.00661.00655.00658.008900058582900
2017-01-13660.00662.00658.00660.007750051149900
2017-01-12669.00669.00658.00662.009860065389200
2017-01-11660.00669.00659.00668.00153500102157400
2017-01-10660.00664.00657.00660.0011430075410200
2017-01-06653.00660.00652.00660.006860045073400
2017-01-05658.00659.00656.00658.006250041097800
2017-01-04657.00659.00652.00658.005950039037000
2016-12-30644.00652.00644.00651.003690023958800
2016-12-29651.00656.00645.00648.004420028643300
2016-12-28646.00658.00645.00654.007000045635600
2016-12-27669.00671.00662.00663.00156200104077000
2016-12-26665.00672.00664.00666.0010910072844800
2016-12-22659.00663.00658.00663.004320028569600
2016-12-21663.00663.00658.00660.006650043900700
2016-12-20661.00665.00659.00664.004130027332300
2016-12-19667.00667.00657.00662.008600056874300
2016-12-16668.00671.00664.00667.0011820078828200
2016-12-15660.00669.00658.00668.009550063384800
2016-12-14659.00660.00655.00659.006490042695100
2016-12-13659.00660.00653.00659.005890038678200
2016-12-12657.00663.00657.00658.005900038908900
2016-12-09651.00659.00650.00656.006700043828000
2016-12-08647.00655.00647.00655.009010058646400
2016-12-07643.00647.00642.00647.007210046447900
2016-12-06644.00645.00640.00642.007320047025300
2016-12-05639.00645.00636.00638.004370027888900
2016-12-02643.00646.00637.00639.00161400103374900
2016-12-01648.00653.00640.00647.0014210091984900
2016-11-30642.00649.00641.00646.007190046380300
2016-11-29642.00643.00640.00642.004410028286400
2016-11-28635.00643.00635.00642.0011970076459000
2016-11-25634.00635.00629.00635.008260052274200
2016-11-24632.00636.00631.00633.006380040425600
2016-11-22633.00635.00626.00631.009250058326800
2016-11-21630.00633.00628.00630.005360033772600
2016-11-18625.00628.00623.00627.006660041653000
2016-11-17624.00627.00621.00625.004250026521600
2016-11-16623.00625.00620.00624.004890030441900
2016-11-15620.00623.00615.00620.004820029755000
2016-11-14623.00625.00620.00621.003430021368700
2016-11-11621.00625.00612.00616.008350051554300
2016-11-10639.00643.00611.00625.0013100082111000
2016-11-09648.00650.00612.00619.008770055450200
2016-11-08651.00653.00647.00650.008960058214800
2016-11-07648.00654.00646.00651.008320054075600
2016-11-04648.00651.00646.00651.007580049221000
2016-11-02663.00665.00646.00650.00158400103603800
2016-11-01665.00669.00664.00666.006480043162000
2016-10-31666.00669.00662.00667.005770038403400
2016-10-28668.00668.00664.00668.005690037920400
2016-10-27662.00667.00662.00665.003500023263400
2016-10-26660.00666.00660.00665.004830032029100
2016-10-25660.00664.00657.00662.0010230067556300
2016-10-24657.00660.00655.00660.004650030563400
2016-10-21657.00659.00653.00657.005200034158100
2016-10-20656.00660.00649.00653.00168500110383000
2016-10-19674.00675.00664.00668.009820065796800
2016-10-18659.00665.00657.00663.003340022122400
2016-10-17655.00661.00652.00659.003680024203800
2016-10-14655.00655.00651.00655.002450016028200
2016-10-13651.00655.00651.00654.002710017698700
2016-10-12650.00655.00649.00652.003180020715900
2016-10-11651.00656.00651.00654.002100013717200
2016-10-07653.00656.00646.00651.003360021882500
2016-10-06656.00657.00653.00653.002720017785400
2016-10-05650.00658.00650.00654.004070026636200
2016-10-04649.00652.00646.00649.002040013209500
2016-10-03648.00654.00642.00646.003930025509800
2016-09-30640.00647.00636.00644.003850024753200
2016-09-29638.00653.00638.00647.009830063542900
2016-09-28628.00636.00625.00635.003810024010100
2016-09-27616.00626.00610.00626.004550028089200
2016-09-26624.00624.00616.00618.003480021532900
2016-09-23625.00629.00619.00624.004840030197300
2016-09-21607.00620.00607.00620.003290020166100
2016-09-20610.00613.00605.00607.006290038216100
2016-09-16600.00609.00598.00609.002780016808800
2016-09-15605.00607.00599.00600.003930023632700
2016-09-14613.00615.00606.00609.004080024877100
2016-09-13621.00623.00613.00615.004610028418400
2016-09-12621.00622.00613.00618.004560028139500
2016-09-09630.00630.00620.00625.003160019801600
2016-09-08632.00635.00623.00630.005650035523900
2016-09-07616.00636.00616.00633.007430046635000
2016-09-06609.00623.00609.00619.005140031734100
2016-09-05604.00609.00602.00608.005400032691900
2016-09-02594.00599.00591.00598.006980041570700
2016-09-01594.00597.00593.00595.005470032553700
2016-08-31596.00599.00589.00593.00282600168141600
2016-08-30604.00605.00595.00599.0014110084846000
2016-08-29611.00617.00609.00611.008000048928900
2016-08-26626.00629.00605.00608.007460046142400
2016-08-25643.00646.00628.00630.007390047006300
2016-08-24650.00654.00649.00653.00140009130800
2016-08-23642.00651.00640.00650.004660030214400
2016-08-22640.00647.00639.00643.001910012264700
2016-08-19639.00642.00634.00640.002040013035600
2016-08-18642.00642.00632.00632.002010012803900
2016-08-17641.00647.00640.00645.003150020318000
2016-08-16647.00651.00640.00649.002190014173000
2016-08-15650.00650.00645.00648.00137008871900
2016-08-12660.00660.00649.00650.003110020318500
2016-08-10647.00658.00644.00657.007270047413100
2016-08-09627.00646.00627.00642.007380046933500
2016-08-08620.00650.00612.00642.0011400071885800
2016-08-05610.00616.00601.00606.003960024086200
2016-08-04596.00599.00594.00598.001770010545800
2016-08-03601.00602.00595.00596.001950011659600
2016-08-02609.00610.00602.00603.002650016042400
2016-08-01610.00616.00605.00615.001970012056800
2016-07-29608.00613.00603.00613.001700010311000
2016-07-28613.00618.00605.00608.002270013844300
2016-07-27620.00623.00615.00617.00143008865700
2016-07-26624.00624.00612.00615.001660010240300
2016-07-25616.00620.00615.00617.001850011407400
2016-07-22605.00624.00605.00622.004150025586300
2016-07-21609.00620.00606.00619.003690022597900
2016-07-20605.00608.00601.00608.001880011383900
2016-07-19599.00602.00589.00601.003080018395700
2016-07-15606.00606.00599.00599.002330014014000
2016-07-14607.00607.00599.00601.00156009390200
2016-07-13610.00610.00597.00600.001890011406700
2016-07-12604.00608.00602.00602.002380014390200
2016-07-11596.00598.00588.00597.002530015073100
2016-07-08602.00602.00575.00575.004490026312200
2016-07-07598.00598.00590.00594.002630015590000
2016-07-06595.00603.00591.00603.003640021716600
2016-07-05600.00601.00596.00600.002530015138200
2016-07-04600.00607.00598.00600.002720016362900
2016-07-01607.00608.00601.00606.003490021121600
2016-06-30602.00610.00600.00605.003090018691900
2016-06-29593.00598.00590.00595.003300019612000
2016-06-28580.00602.00577.00590.007280042890100
2016-06-27593.00607.00593.00603.005970035862400
2016-06-24634.00636.00575.00591.0011090067204100
2016-06-23623.00635.00620.00634.004710029465300
2016-06-22634.00635.00621.00628.005100031990800
2016-06-21629.00635.00625.00635.004860030677800
2016-06-20627.00628.00619.00622.004840030210900
2016-06-17623.00625.00617.00619.005720035429900
2016-06-16620.00631.00617.00618.009050056212800
2016-06-15628.00630.00615.00615.008910055264300
2016-06-14636.00640.00628.00633.006790043064800
2016-06-13646.00652.00639.00639.005120033011700
2016-06-10649.00653.00645.00652.009290060359200
2016-06-09638.00642.00637.00640.005740036677000
2016-06-08642.00645.00637.00642.004090026223000
2016-06-07638.00647.00637.00642.002110013559300
2016-06-06635.00642.00630.00639.003360021395600
2016-06-03635.00642.00633.00639.002730017423000
2016-06-02646.00646.00633.00635.007560048287500
2016-06-01650.00652.00647.00648.003930025520800
2016-05-31653.00655.00644.00653.004980032379800
2016-05-30651.00652.00647.00649.003060019862400
2016-05-27652.00653.00644.00646.003760024357700
2016-05-26657.00657.00645.00647.005680036931800
2016-05-25662.00668.00652.00653.005000032773400
2016-05-24679.00679.00651.00652.009370061854700
2016-05-23682.00684.00675.00680.005100034737800
2016-05-20665.00672.00661.00672.003110020789200
2016-05-19650.00667.00650.00664.004250028151000

   ※ 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