[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 
2017-05-23165.00165.00165.00165.002000330000
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
2016-12-12177.00177.00175.00176.00230004055000
2016-12-09177.00177.00177.00177.0090001593000
2016-12-08180.00180.00176.00177.00340006037000
2016-12-07180.00182.00176.00179.00330005896000
2016-12-06180.00184.00178.00182.006600011976000
2016-12-05175.00178.00175.00178.00350006185000
2016-12-02175.00175.00174.00174.00260004544000
2016-12-01175.00175.00173.00173.00180003127000
2016-11-30173.00173.00172.00173.00200003458000
2016-11-29172.00172.00170.00170.0090001537000
2016-11-28172.00172.00170.00172.00140002399000
2016-11-25174.00176.00172.00172.00410007122000
2016-11-24171.00173.00170.00171.00290004969000
2016-11-22173.00174.00172.00172.00170002935000
2016-11-21170.00175.00169.00172.007600013099000
2016-11-18170.00172.00168.00169.00420007132000
2016-11-17167.00170.00167.00167.00300005076000
2016-11-16163.00173.00163.00168.00590009931000
2016-11-15168.00168.00160.00161.006600010706000
2016-11-14161.00173.00161.00166.0011900019834000
2016-11-11165.00165.00160.00160.007400012062000
2016-11-10155.00196.00155.00163.00902000160472000
2016-11-09155.00156.00151.00152.00340005206000
2016-11-08155.00156.00155.00155.0070001087000
2016-11-07157.00157.00154.00154.00240003731000
2016-11-04156.00158.00154.00156.00300004665000
2016-11-02161.00162.00156.00159.00260004157000
2016-11-01158.00159.00155.00158.00360005667000
2016-10-31164.00164.00155.00158.0013000020663000
2016-10-28161.00162.00159.00162.00240003864000
2016-10-27162.00162.00158.00161.00340005466000
2016-10-26168.00178.00157.00161.0019000031300000
2016-10-25168.00170.00168.00168.00320005384000
2016-10-24169.00169.00163.00164.006900011464000
2016-10-21178.00180.00169.00170.0011300019584000
2016-10-20174.00187.00168.00176.0030800054792000
2016-10-19185.00189.00176.00177.0015100027319000
2016-10-18177.00193.00167.00184.0051900093754000
2016-10-17163.00208.00156.00172.001404000262339000
2016-10-14170.00177.00160.00162.0036800062519000
2016-10-13147.00195.00147.00174.002679000483864000
2016-10-12150.00150.00145.00145.00250003719000
2016-10-11147.00147.00146.00146.00170002487000
2016-10-07148.00148.00147.00147.0090001328000
2016-10-06149.00150.00149.00149.006000898000
2016-10-05147.00149.00147.00149.003000444000
2016-10-04148.00151.00148.00148.0080001188000
2016-10-03149.00149.00149.00149.005000745000
2016-09-30151.00151.00150.00150.003000451000
2016-09-29151.00156.00149.00154.0080001227000
2016-09-2800
2016-09-27150.00156.00150.00155.00120001858000
2016-09-26153.00153.00153.00153.00100001530000
2016-09-23146.00150.00146.00149.0080001187000
2016-09-21147.00148.00144.00148.0080001171000
2016-09-20148.00148.00148.00148.002000296000
2016-09-16146.00146.00146.00146.001000146000
2016-09-15148.00148.00144.00148.00170002486000
2016-09-14159.00160.00146.00148.0010400015805000
2016-09-13159.00159.00159.00159.002000318000
2016-09-12159.00159.00159.00159.00120001908000
2016-09-09162.00162.00160.00161.00180002906000
2016-09-08160.00162.00159.00160.00420006731000
2016-09-07163.00163.00159.00159.00560009003000
2016-09-06166.00174.00160.00168.00260004310000
2016-09-05166.00171.00165.00167.00360006005000
2016-09-02160.00170.00159.00163.007200011825000
2016-09-01170.00171.00160.00161.0018100029824000
2016-08-31160.00209.00149.00171.00870000168317000
2016-08-30146.00159.00145.00159.00510007890000
2016-08-29150.00152.00148.00149.00140002098000
2016-08-26164.00164.00149.00150.007800012125000
2016-08-25147.00179.00147.00160.0019200030439000
2016-08-24140.00142.00140.00142.0090001262000
2016-08-23140.00140.00140.00140.005000700000
2016-08-22135.00140.00135.00140.006000830000
2016-08-19137.00137.00137.00137.002000274000
2016-08-18137.00138.00137.00138.00160002197000
2016-08-1700
2016-08-16145.00145.00142.00142.002000287000
2016-08-1500
2016-08-12150.00150.00150.00150.001000150000
2016-08-10146.00150.00146.00150.0080001184000
2016-08-09142.00142.00142.00142.002000284000
2016-08-08152.00152.00138.00140.00150002171000
2016-08-05154.00154.00152.00152.006000918000
2016-08-04153.00154.00145.00154.00250003780000
2016-08-03151.00151.00147.00147.006000898000
2016-08-02143.00153.00143.00153.00110001665000
2016-08-01149.00154.00148.00148.00460007004000
2016-07-29145.00149.00145.00149.005000733000
2016-07-28140.00149.00140.00146.00310004536000
2016-07-27139.00142.00136.00142.00120001667000
2016-07-26144.00144.00144.00144.001000144000
2016-07-25140.00148.00137.00144.00530007621000
2016-07-22135.00136.00134.00136.00110001486000
2016-07-21131.00134.00131.00134.00160002139000
2016-07-20129.00129.00129.00129.001000129000
2016-07-19130.00130.00130.00130.002000260000
2016-07-15128.00130.00128.00130.006000771000
2016-07-14133.00133.00133.00133.003000399000
2016-07-13128.00133.00128.00133.00150001942000
2016-07-12127.00127.00127.00127.005000635000
2016-07-11122.00125.00122.00125.008000986000
2016-07-08128.00129.00117.00122.00230002814000
2016-07-0700
2016-07-06125.00125.00125.00125.001000125000
2016-07-0500
2016-07-0400
2016-07-01128.00128.00125.00127.004000505000
2016-06-30124.00128.00124.00128.00180002277000
2016-06-29124.00124.00124.00124.001000124000
2016-06-28123.00123.00116.00121.00200002414000
2016-06-27126.00126.00123.00123.00140001755000
2016-06-24125.00127.00122.00123.00220002751000
2016-06-23125.00126.00125.00126.004000501000
2016-06-2200
2016-06-21126.00126.00126.00126.001000126000
2016-06-20124.00126.00124.00126.002000250000
2016-06-17125.00129.00125.00129.006000768000
2016-06-16127.00127.00125.00125.00120001504000
2016-06-15131.00131.00131.00131.001000131000
2016-06-14129.00129.00126.00126.00120001523000
2016-06-13130.00130.00130.00130.001000130000
2016-06-10131.00131.00131.00131.002000262000
2016-06-09130.00134.00130.00130.00120001580000
2016-06-0800
2016-06-07135.00135.00135.00135.001000135000
2016-06-0600
2016-06-03130.00132.00130.00132.004000522000
2016-06-02136.00136.00131.00131.007000925000
2016-06-01135.00135.00135.00135.002000270000
2016-05-31138.00139.00134.00134.00190002620000
2016-05-30133.00133.00133.00133.001000133000
2016-05-27132.00135.00132.00135.004000531000
2016-05-26138.00138.00135.00136.00250003432000
2016-05-25132.00134.00132.00134.003000399000
2016-05-24129.00129.00128.00128.005000642000
2016-05-23127.00129.00127.00129.002000256000
2016-05-2000
2016-05-19131.00131.00131.00131.002000262000
2016-05-18133.00133.00128.00132.00110001433000

   ※ 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