[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 
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
2016-05-18648.00653.00644.00650.004570029621500
2016-05-17650.00658.00644.00646.007250047080500
2016-05-16651.00664.00645.00646.006340041398300
2016-05-13663.00665.00642.00656.0010710070094500
2016-05-12670.00670.00651.00663.007470049299000
2016-05-11718.00718.00672.00673.0013890094953700
2016-05-10681.00708.00673.00708.0010730074912100
2016-05-09683.00686.00665.00665.004430029816500
2016-05-06685.00686.00668.00677.004850032798100
2016-05-02658.00674.00638.00666.006690044328000
2016-04-28704.00727.00686.00688.00190800135117700
2016-04-27698.00707.00690.00690.00216700150509300
2016-04-26689.00715.00686.00702.009660067478200
2016-04-25719.00719.00691.00699.006600046290200
2016-04-22692.00710.00685.00710.007660053448000
2016-04-21688.00694.00684.00694.005980041241900
2016-04-20694.00695.00680.00680.003310022693700
2016-04-19695.00695.00675.00694.003590024620100
2016-04-18676.00686.00666.00678.004080027702800
2016-04-15690.00696.00684.00690.003740025891100
2016-04-14697.00698.00674.00696.007540051896700
2016-04-13677.00699.00675.00694.008430058206100
2016-04-12667.00676.00658.00673.006720044987700
2016-04-11646.00667.00640.00663.008370054770900
2016-04-08612.00647.00611.00636.009170057356600
2016-04-07613.00640.00612.00621.009970062099100
2016-04-06622.00633.00611.00616.007940049038100
2016-04-05660.00666.00611.00622.0012470078626000
2016-04-04660.00680.00654.00664.0013170087941700
2016-04-01702.00710.00644.00652.00193600129777300
2016-03-31709.00710.00687.00701.008250057659600
2016-03-30715.00723.00707.00710.006200044264500
2016-03-29705.00718.00701.00711.005850041525000
2016-03-28715.00719.00702.00719.006260044608400
2016-03-25705.00716.00690.00715.009620067824500
2016-03-24696.00704.00672.00701.006010041569400
2016-03-23682.00706.00671.00703.0010670073749300
2016-03-22658.00677.00657.00675.005470036623100
2016-03-18661.00663.00647.00652.007080046296900
2016-03-17677.00680.00653.00671.006550043614000
2016-03-16660.00682.00658.00677.008710058685300
2016-03-15641.00669.00641.00666.005160034046200
2016-03-14645.00656.00636.00644.006650042868000
2016-03-11617.00643.00612.00642.007430046835100
2016-03-10619.00626.00608.00622.006120037921700
2016-03-09606.00618.00595.00611.004780028906100
2016-03-08615.00624.00596.00608.005210031732700
2016-03-07605.00620.00604.00613.009980061210700
2016-03-04606.00609.00596.00602.0010910065487400
2016-03-03609.00609.00585.00601.004230025369400
2016-03-02606.00610.00594.00607.005530033391100
2016-03-01569.00608.00569.00601.006050035926000
2016-02-29580.00586.00569.00569.002380013734800
2016-02-26565.00580.00565.00570.00168009624300
2016-02-25564.00573.00563.00565.004370024823600
2016-02-24565.00579.00562.00564.004490025434700
2016-02-23583.00584.00563.00565.003890022321800
2016-02-22574.00589.00572.00582.003970023096900
2016-02-19579.00585.00575.00582.00151008729800
2016-02-18580.00590.00575.00586.004650027071400
2016-02-17569.00578.00553.00570.007460042136500
2016-02-16568.00590.00563.00577.004660027046400
2016-02-15578.00578.00554.00568.004340024585800
2016-02-12521.00538.00515.00518.009200048189700
2016-02-10585.00597.00552.00560.0011350064533300
2016-02-09583.00599.00568.00587.008670051103500
2016-02-08578.00634.00566.00613.0012350074747400
2016-02-05585.00588.00565.00578.007430042720000
2016-02-04613.00615.00586.00593.007260043489000
2016-02-03643.00643.00585.00616.0010280063142200
2016-02-02655.00678.00645.00650.00176700116732000
2016-02-01634.00666.00628.00656.0013610088467200
2016-01-29610.00624.00582.00622.007330044183500
2016-01-28610.00611.00595.00598.004970029891300
2016-01-27603.00614.00596.00612.006300038178200
2016-01-26586.00615.00575.00595.008160048893300
2016-01-25583.00600.00572.00596.006880040097300
2016-01-22545.00576.00540.00573.007410041399800
2016-01-21535.00564.00523.00523.009420051354400
2016-01-20561.00573.00541.00543.005880032662800
2016-01-19562.00562.00552.00556.005230029071400
2016-01-18560.00568.00555.00557.007160040087100
2016-01-15589.00601.00575.00580.003940022987600
2016-01-14606.00606.00572.00587.007240042476800
2016-01-13607.00618.00607.00609.004740028908900
2016-01-12612.00620.00600.00607.008640052643100
2016-01-08618.00629.00602.00622.006080037610700
2016-01-07628.00638.00620.00620.005160032258700
2016-01-06642.00649.00629.00630.004350027769100
2016-01-05662.00662.00639.00640.008990058206900
2016-01-04672.00682.00662.00665.004650031127400
2015-12-30678.00685.00676.00683.002860019470000
2015-12-29666.00680.00665.00678.004620031019300
2015-12-28652.00666.00647.00664.005140033713700
2015-12-25679.00688.00668.00672.007490050756700
2015-12-24681.00684.00673.00678.006040040891200
2015-12-22692.00692.00679.00684.005290036119200
2015-12-21683.00694.00680.00688.008030055064300
2015-12-18709.00710.00687.00689.00158300110964100
2015-12-17715.00721.00706.00709.006500046365500
2015-12-16710.00713.00695.00713.009700068582700
2015-12-15720.00726.00695.00699.009200065037800
2015-12-14715.00730.00701.00729.007700054967200
2015-12-11733.00737.00716.00723.00192000139711600
2015-12-10710.00725.00701.00721.00334900238881700
2015-12-09693.00709.00680.00682.00155100107346900
2015-12-08675.00678.00666.00666.009570064180900
2015-12-07688.00694.00680.00681.008690059661400
2015-12-04685.00688.00675.00682.00148500101337300
2015-12-03706.00706.00693.00695.0010550073875400
2015-12-02704.00711.00693.00708.0011080078125100

   ※ 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