[5271 東証2部] トーヨーアサノ 日足 時系列データ

[5271 東証2部] トーヨーアサノ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152882.002882.002831.002851.00460013178400
2017-12-142900.002900.002852.002861.0025007192400
2017-12-132871.002913.002860.002860.0031008966900
2017-12-122915.002924.002851.002851.00570016448800
2017-12-112876.002925.002853.002892.00630018265100
2017-12-082812.002870.002812.002853.0024006831500
2017-12-072749.002838.002741.002810.00410011400000
2017-12-062829.002880.002720.002750.00510014267100
2017-12-052804.002822.002720.002822.00690019113800
2017-12-042938.002938.002808.002810.00660018969500
2017-12-012970.003000.002927.002930.001150034022600
2017-11-302987.002987.002850.002940.002430071106400
2017-11-292825.002870.002825.002837.0028007986000
2017-11-282826.002880.002816.002822.0027007658700
2017-11-272902.002920.002856.002875.00520015027000
2017-11-242816.002850.002810.002850.0024006788800
2017-11-222819.002851.002798.002810.00500014150900
2017-11-212800.002805.002778.002799.00370010353200
2017-11-202750.002800.002749.002751.0029008038800
2017-11-172765.002765.002715.002730.0017004660700
2017-11-162653.002752.002653.002725.00520014130800
2017-11-152870.002870.002650.002678.001800049492900
2017-11-142947.002948.002898.002919.0026007577500
2017-11-132896.002940.002850.002919.00950027536900
2017-11-102816.002930.002760.002897.00870024627200
2017-11-092900.002940.002750.002838.001380039592900
2017-11-082900.002900.002842.002900.001420040772700
2017-11-072895.002900.002828.002895.00910026138800
2017-11-062886.002900.002842.002890.00880025305400
2017-11-022802.002845.002802.002836.00880024898700
2017-11-012750.002838.002750.002830.001300036242500
2017-10-312701.002750.002701.002747.00440012042800
2017-10-302722.002735.002681.002700.001110030024800
2017-10-272713.002760.002713.002733.00620017002400
2017-10-262671.002746.002635.002734.00740020019200
2017-10-252709.002738.002694.002694.00830022491000
2017-10-242745.002762.002710.002710.00650017771900
2017-10-232800.002800.002745.002745.001080029921900
2017-10-202744.002769.002730.002753.001000027467400
2017-10-192718.002780.002696.002748.001110030398800
2017-10-182655.002728.002649.002713.001980053274400
2017-10-172640.002690.002600.002674.003440090701800
2017-10-162785.002785.002675.002690.001870051280100
2017-10-132829.002831.002787.002787.00660018514200
2017-10-122846.002850.002794.002802.001750049427600
2017-10-112839.002887.002821.002864.002800080067400
2017-10-102900.002930.002785.002785.0047300134592600
2017-10-063145.003450.002821.002888.00240300730222600
2017-10-052955.003130.002935.003130.0038600116555700
2017-10-043220.003280.002854.002950.00108600323197800
2017-10-033155.003250.003015.003160.0082800258188000
2017-10-023200.003395.003100.003395.0095600312422000
2017-09-292392.002891.002392.002891.0068200188603100
2017-09-282359.002400.002358.002391.002000047505800
2017-09-272345.002350.002307.002349.00450010541900
2017-09-262258.002350.002246.002350.00630014286200
2017-09-252320.002380.002261.002266.002570059964800
2017-09-222163.002338.002163.002314.003940088602100
2017-09-212175.002180.002120.002180.001810039136700
2017-09-202104.002160.002081.002125.001870039622600
2017-09-192091.002119.002062.002117.001660034786500
2017-09-152028.002049.002028.002041.0046009388100
2017-09-142028.002050.002025.002028.00610012430100
2017-09-132010.002046.002010.002024.0041008310400
2017-09-121989.002009.001980.002009.0021004187500
2017-09-111928.002001.001928.001960.0021004119300
2017-09-081920.001951.001913.001940.0020003849500
2017-09-071947.002070.001930.001940.001470029334700
2017-09-061948.001957.001933.001955.0011002136700
2017-09-051995.001995.001940.001978.0026005144700
2017-09-042000.002000.001885.001974.0045008812600
2017-09-012020.002028.002003.002003.00770015516700
2017-08-312040.002068.002005.002027.001250025432800
2017-08-301940.002005.001922.002005.001090021367800
2017-08-291850.001900.001811.001890.00800014842500
2017-08-28192.00195.00192.00193.00460008891000
2017-08-25190.00193.00190.00191.00410007817000
2017-08-24191.00191.00190.00191.00190003615000
2017-08-23188.00193.00188.00190.00460008720000
2017-08-22185.00188.00185.00188.00100001865000
2017-08-21185.00186.00183.00186.00130002391000
2017-08-18188.00189.00186.00188.0090001692000
2017-08-17184.00187.00184.00187.004000742000
2017-08-16187.00187.00184.00187.00120002223000
2017-08-15183.00184.00183.00184.0070001282000
2017-08-14184.00184.00180.00183.00180003265000
2017-08-10187.00187.00184.00184.0080001475000
2017-08-09187.00189.00185.00187.00100001863000
2017-08-08188.00189.00187.00189.0080001507000
2017-08-07190.00192.00187.00188.00400007549000
2017-08-04192.00192.00190.00190.00440008390000
2017-08-03193.00195.00192.00195.00230004429000
2017-08-02194.00195.00191.00195.0080001547000
2017-08-01193.00194.00192.00194.00350006751000
2017-07-31199.00199.00196.00198.0080001579000
2017-07-28202.00202.00197.00200.00270005354000
2017-07-27199.00202.00198.00202.00240004772000
2017-07-26204.00204.00200.00201.00320006451000
2017-07-25199.00204.00198.00203.005500011051000
2017-07-24198.00199.00196.00197.00180003559000
2017-07-21201.00201.00196.00196.00170003375000
2017-07-20194.00201.00193.00201.00360007124000
2017-07-19194.00195.00192.00195.00370007182000
2017-07-18193.00198.00193.00194.00350006819000
2017-07-14196.00200.00191.00197.0011800022937000
2017-07-13196.00199.00195.00197.006600012988000
2017-07-12201.00205.00195.00201.007800015621000
2017-07-11209.00213.00200.00202.0019500040463000
2017-07-10215.00215.00198.00207.00665000138039000
2017-07-07171.00219.00171.00215.002417000511492000
2017-07-06170.00170.00169.00169.0080001354000
2017-07-05170.00171.00168.00168.00100001689000
2017-07-04169.00172.00168.00169.00300005102000
2017-07-03165.00168.00165.00168.00110001835000
2017-06-30164.00168.00164.00168.0060001003000
2017-06-29166.00167.00165.00166.0090001493000
2017-06-28168.00168.00166.00166.004000667000
2017-06-27168.00168.00168.00168.002000336000
2017-06-26172.00172.00167.00167.00130002224000
2017-06-23165.00168.00165.00168.005000832000
2017-06-22166.00166.00165.00165.002000331000
2017-06-21168.00168.00167.00167.0060001003000
2017-06-2000
2017-06-19168.00170.00165.00167.00250004193000
2017-06-1600
2017-06-15161.00161.00160.00160.004000642000
2017-06-14161.00161.00161.00161.002000322000
2017-06-1300
2017-06-12160.00160.00160.00160.006000960000
2017-06-09162.00162.00162.00162.004000648000
2017-06-08161.00161.00161.00161.003000483000
2017-06-07161.00161.00160.00161.003000482000
2017-06-06164.00164.00160.00160.006000968000
2017-06-05163.00163.00161.00163.003000487000
2017-06-02161.00162.00161.00162.0070001133000
2017-06-0100
2017-05-31162.00162.00161.00161.004000645000
2017-05-30161.00161.00161.00161.002000322000
2017-05-29162.00163.00161.00161.00110001777000
2017-05-26163.00163.00163.00163.003000489000
2017-05-25166.00166.00164.00164.00130002151000
2017-05-24163.00164.00162.00164.004000652000
2017-05-23165.00165.00165.00165.002000330000
2017-05-2200
2017-05-19163.00163.00163.00163.003000489000
2017-05-1800
2017-05-17163.00165.00163.00165.00120001960000
2017-05-16162.00162.00162.00162.001000162000
2017-05-15163.00163.00162.00162.002000325000
2017-05-12164.00164.00164.00164.004000656000
2017-05-11167.00167.00163.00164.00480007835000
2017-05-10167.00167.00167.00167.001000167000
2017-05-09169.00169.00168.00168.00120002027000
2017-05-08166.00169.00164.00167.00140002331000
2017-05-02166.00166.00165.00166.006000993000
2017-05-01165.00165.00165.00165.001000165000
2017-04-28162.00163.00162.00163.0090001461000
2017-04-27165.00165.00164.00164.0070001153000
2017-04-26165.00165.00163.00165.0090001476000
2017-04-25165.00165.00165.00165.00100001650000
2017-04-24163.00163.00159.00161.00120001927000
2017-04-21162.00164.00161.00161.00100001626000
2017-04-20163.00163.00163.00163.005000815000
2017-04-1900
2017-04-18164.00164.00158.00160.00280004478000
2017-04-17166.00167.00161.00161.00290004782000
2017-04-14154.00164.00153.00160.00490007852000
2017-04-13152.00155.00152.00154.0090001378000
2017-04-12156.00156.00154.00155.00160002475000
2017-04-11161.00161.00154.00156.00480007504000
2017-04-10163.00163.00162.00162.0070001136000
2017-04-07157.00158.00157.00158.0080001261000
2017-04-06163.00163.00155.00158.00430006748000
2017-04-05167.00167.00163.00163.005000824000
2017-04-04167.00167.00167.00167.004000668000
2017-04-03162.00167.00162.00167.0080001327000
2017-03-31166.00166.00166.00166.002000332000
2017-03-30165.00166.00164.00166.00100001650000
2017-03-29166.00167.00166.00167.0070001166000
2017-03-28164.00164.00163.00163.005000819000
2017-03-27165.00165.00164.00164.00200003294000
2017-03-24163.00163.00161.00163.00340005514000
2017-03-23161.00163.00161.00162.00200003226000
2017-03-22165.00165.00161.00162.009400015270000
2017-03-21169.00169.00165.00165.00420007023000
2017-03-17169.00170.00169.00170.0070001184000
2017-03-16170.00170.00169.00169.00110001867000
2017-03-15170.00171.00170.00171.005000854000
2017-03-14171.00173.00168.00171.00370006301000
2017-03-13172.00173.00171.00172.00110001891000
2017-03-10172.00172.00171.00172.005000859000
2017-03-09173.00173.00170.00172.00360006155000
2017-03-08172.00173.00170.00173.00330005652000
2017-03-07174.00174.00173.00173.00180003125000
2017-03-06176.00176.00173.00174.00110001917000
2017-03-03177.00177.00176.00176.003000530000
2017-03-02174.00177.00174.00176.00290005074000
2017-03-01173.00174.00173.00174.0060001039000
2017-02-28173.00174.00173.00173.0070001212000
2017-02-27177.00177.00173.00173.00220003856000
2017-02-24175.00176.00172.00175.00350006121000
2017-02-23179.00181.00179.00181.00350006294000
2017-02-22179.00180.00179.00179.00180003224000
2017-02-21179.00179.00177.00178.00110001956000
2017-02-20180.00180.00179.00179.0060001078000
2017-02-17178.00181.00178.00180.00150002687000
2017-02-16181.00181.00179.00179.003000541000
2017-02-15180.00181.00179.00181.00280005040000
2017-02-14180.00180.00177.00179.00110001961000
2017-02-13177.00180.00176.00180.00200003572000
2017-02-10177.00179.00176.00179.0070001242000
2017-02-09175.00177.00175.00177.0060001052000
2017-02-08176.00177.00176.00176.0070001233000
2017-02-07175.00180.00175.00177.00350006242000
2017-02-06176.00177.00176.00176.0090001585000
2017-02-03176.00176.00176.00176.001000176000
2017-02-02178.00178.00175.00176.0070001235000
2017-02-01178.00178.00175.00177.0090001586000
2017-01-31178.00179.00178.00178.00110001959000
2017-01-30178.00178.00177.00178.0090001599000
2017-01-27178.00178.00176.00176.00280004968000
2017-01-26178.00178.00175.00175.00290005119000
2017-01-25175.00175.00172.00174.00230004001000
2017-01-24172.00172.00171.00171.005000857000
2017-01-23171.00172.00171.00172.005000857000
2017-01-20172.00172.00172.00172.0090001548000
2017-01-19174.00174.00172.00172.00140002425000
2017-01-18176.00176.00171.00173.00160002758000
2017-01-17174.00174.00174.00174.003000522000
2017-01-16178.00178.00174.00176.00190003342000
2017-01-13174.00178.00170.00178.008700014984000
2017-01-12176.00176.00173.00174.006200010772000
2017-01-11179.00183.00175.00180.008700015562000
2017-01-10177.00178.00176.00178.00300005307000
2017-01-06175.00176.00172.00176.00270004722000
2017-01-05175.00175.00172.00173.00250004333000
2017-01-04175.00175.00173.00174.0070001220000
2016-12-30172.00172.00172.00172.00110001892000
2016-12-29173.00173.00171.00172.00130002230000
2016-12-28173.00174.00173.00174.003000521000
2016-12-27171.00174.00171.00173.00290005001000
2016-12-26175.00175.00171.00172.00250004327000
2016-12-22172.00173.00170.00170.00250004297000
2016-12-21174.00174.00173.00173.002000347000
2016-12-20172.00174.00172.00174.005000865000
2016-12-19173.00173.00172.00172.005000862000
2016-12-16175.00175.00172.00173.00160002777000
2016-12-15172.00174.00172.00172.00110001898000
2016-12-14176.00176.00174.00174.00130002273000
2016-12-13176.00176.00176.00176.003000528000

   ※ 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。 

Twitter