[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 
2017-10-16867.00882.00865.00876.004730041383500
2017-10-13858.00875.00858.00868.004680040640000
2017-10-12859.00864.00854.00860.002410020715800
2017-10-11859.00865.00857.00859.004350037469100
2017-10-10850.00861.00846.00859.003240027713100
2017-10-06852.00854.00846.00852.002180018537800
2017-10-05852.00853.00847.00848.002470020969300
2017-10-04855.00858.00846.00855.003890033132900
2017-10-03861.00863.00854.00855.003420029342700
2017-10-02831.00867.00831.00860.009530081048500
2017-09-29829.00831.00825.00829.006670055322400
2017-09-28840.00840.00826.00830.007590063033200
2017-09-27827.00834.00824.00834.004510037428200
2017-09-26814.00823.00812.00822.003510028737300
2017-09-25811.00816.00801.00814.003280026592800
2017-09-22806.00812.00805.00808.004880039384900
2017-09-21814.00818.00800.00806.006260050516300
2017-09-20824.00824.00812.00815.006020049093200
2017-09-19831.00834.00821.00825.005530045689600
2017-09-15819.00828.00817.00825.0011410093841800
2017-09-14812.00821.00812.00817.004950040421300
2017-09-13814.00820.00812.00815.002670021788900
2017-09-12818.00819.00808.00812.002800022759500
2017-09-11812.00822.00810.00816.006040049383800
2017-09-08813.00821.00803.00806.005030040908500
2017-09-07816.00820.00811.00817.003460028264700
2017-09-06800.00818.00797.00815.003620029322900
2017-09-05805.00826.00802.00808.009380076282200
2017-09-04803.00803.00790.00799.005200041480400
2017-09-01806.00806.00798.00805.005210041771600
2017-08-31820.00820.00803.00803.003670029690100
2017-08-30803.00816.00797.00810.004930039859800
2017-08-29797.00809.00790.00795.007750061849100
2017-08-28783.00801.00783.00800.003220025528600
2017-08-25790.00791.00781.00783.004430034803900
2017-08-24787.00788.00779.00779.003010023621200
2017-08-23779.00787.00776.00784.003540027652500
2017-08-22775.00775.00763.00769.006240047971300
2017-08-21786.00788.00775.00775.007590059211500
2017-08-18785.00795.00772.00793.009370073873000
2017-08-17785.00796.00784.00792.004550035930800
2017-08-16804.00808.00788.00790.008410066805900
2017-08-15803.00815.00803.00806.004110033253300
2017-08-14790.00816.00788.00799.008530068253900
2017-08-10834.00834.00797.00801.00189900154319900
2017-08-09837.00842.00825.00838.0010870090383800
2017-08-08898.00918.00786.00822.00249100215039200
2017-08-07889.00898.00888.00894.005080045393200
2017-08-04874.00888.00868.00883.003490030785000
2017-08-03873.00887.00870.00873.007480065681600
2017-08-02872.00883.00869.00879.001790015676600
2017-08-01880.00887.00862.00877.006490056774600
2017-07-31875.00890.00866.00880.006780059366800
2017-07-28885.00888.00877.00880.005740050593200
2017-07-27890.00900.00890.00892.005570049943500
2017-07-26890.00894.00885.00889.003460030734500
2017-07-25901.00901.00887.00888.003050027212000
2017-07-24885.00901.00882.00899.007920070813300
2017-07-21879.00886.00879.00884.003270028877100
2017-07-20887.00890.00881.00884.003050027020900
2017-07-19875.00885.00874.00880.003590031598500
2017-07-18873.00883.00870.00878.004370038382700
2017-07-14878.00888.00876.00882.004720041627000
2017-07-13887.00889.00876.00883.004300037915100
2017-07-12893.00897.00865.00887.00114900102140600
2017-07-11877.00897.00875.00892.0010980097592200
2017-07-10866.00875.00858.00872.009050078481000
2017-07-07848.00864.00848.00855.007960068269100
2017-07-06839.00858.00838.00854.007560064281700
2017-07-05827.00841.00819.00839.009200076430900
2017-07-04844.00844.00825.00826.008840073471900
2017-07-03833.00842.00831.00842.007100059503100
2017-06-30814.00829.00814.00829.009860080860000
2017-06-29818.00833.00815.00828.007830064658500
2017-06-28842.00849.00826.00826.00148900124656100
2017-06-27869.00872.00861.00868.00130800113231800
2017-06-26870.00880.00867.00870.006700058449500
2017-06-23884.00886.00862.00866.00115900101214400
2017-06-22890.00894.00884.00885.007950070673400
2017-06-21880.00903.00876.00894.00133100118893600
2017-06-20900.00903.00888.00888.008940080041800
2017-06-19898.00908.00895.00897.0010480094206000
2017-06-16868.00899.00866.00894.00182100161512000
2017-06-15870.00871.00862.00865.005370046550500
2017-06-14850.00867.00848.00861.00125900108210500
2017-06-13834.00850.00832.00846.006680056244500
2017-06-12835.00838.00828.00838.004330036065200
2017-06-09842.00843.00832.00839.006030050586900
2017-06-08830.00850.00829.00841.009080076234700
2017-06-07827.00832.00820.00829.007670063286400
2017-06-06844.00844.00824.00826.0011850098116700
2017-06-05844.00849.00834.00843.008970075512000
2017-06-02835.00845.00830.00843.0011430096027500
2017-06-01820.00832.00820.00829.007030058135200
2017-05-31823.00825.00818.00818.005410044386300
2017-05-30815.00820.00812.00819.007300059573300
2017-05-29815.00820.00812.00815.006580053700200
2017-05-26820.00821.00803.00810.0011700094802100
2017-05-25838.00839.00816.00819.00123300101611300
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

   ※ 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