[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 
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
2016-05-17126.00133.00126.00132.00270003474000
2016-05-16127.00129.00123.00125.00520006525000
2016-05-13129.00129.00127.00129.007000897000
2016-05-1200
2016-05-11131.00131.00127.00130.00290003756000
2016-05-10133.00133.00133.00133.004000532000
2016-05-09132.00132.00131.00132.00180002369000
2016-05-06136.00136.00130.00132.00310004059000
2016-05-02136.00138.00136.00136.00110001514000
2016-04-28140.00142.00140.00141.004000563000
2016-04-27143.00143.00143.00143.001000143000
2016-04-26142.00142.00142.00142.001000142000
2016-04-25148.00148.00143.00143.0090001326000
2016-04-22143.00145.00142.00145.004000573000
2016-04-21147.00147.00143.00143.00170002436000
2016-04-20142.00148.00140.00144.00420006035000
2016-04-19149.00149.00140.00142.00470006786000
2016-04-18151.00152.00141.00146.0010800015943000
2016-04-15130.00142.00130.00136.00550007520000
2016-04-14127.00127.00127.00127.001000127000
2016-04-13129.00129.00127.00127.0080001029000
2016-04-12127.00131.00126.00127.00150001924000
2016-04-11127.00127.00127.00127.003000381000
2016-04-08122.00122.00122.00122.002000244000
2016-04-07126.00126.00126.00126.002000252000
2016-04-06123.00124.00123.00124.002000247000
2016-04-05126.00127.00125.00125.0090001133000
2016-04-04126.00126.00126.00126.002000252000
2016-04-01129.00129.00128.00128.0090001159000
2016-03-31129.00129.00129.00129.001000129000
2016-03-3000
2016-03-2900
2016-03-28132.00132.00130.00131.00100001316000
2016-03-25132.00132.00129.00130.00100001312000
2016-03-24129.00129.00129.00129.00100001290000
2016-03-23132.00132.00130.00130.00160002087000
2016-03-22134.00134.00131.00132.00110001450000
2016-03-18133.00133.00131.00132.007000923000
2016-03-17134.00134.00134.00134.005000670000
2016-03-16135.00135.00134.00134.004000537000
2016-03-15135.00135.00135.00135.002000270000
2016-03-14137.00137.00135.00135.007000955000
2016-03-11130.00136.00130.00133.00330004443000
2016-03-10129.00132.00129.00130.00230003018000
2016-03-09130.00130.00128.00128.005000648000
2016-03-08132.00132.00124.00129.00660008496000
2016-03-07133.00133.00133.00133.00110001463000
2016-03-04129.00130.00129.00130.00100001297000
2016-03-03129.00131.00129.00129.004000519000
2016-03-02131.00132.00129.00129.00400005234000
2016-03-01131.00131.00129.00129.007000910000
2016-02-29132.00133.00131.00131.006000791000
2016-02-26133.00134.00132.00132.00150001995000
2016-02-25132.00134.00131.00133.009400012430000
2016-02-24144.00145.00142.00142.00270003880000
2016-02-23140.00143.00140.00141.00240003375000
2016-02-22138.00147.00138.00140.00300004231000
2016-02-19138.00139.00138.00139.005000693000
2016-02-18139.00140.00138.00138.005000694000
2016-02-17133.00137.00133.00137.00140001882000
2016-02-16136.00136.00136.00136.003000408000
2016-02-15139.00139.00134.00137.00260003549000
2016-02-12137.00138.00130.00130.00310004169000
2016-02-10144.00144.00137.00137.00260003594000
2016-02-09142.00142.00139.00139.00560007814000
2016-02-08146.00146.00143.00143.005000724000
2016-02-05149.00149.00145.00145.00220003230000
2016-02-04147.00147.00142.00144.00190002738000
2016-02-03144.00154.00140.00144.006700010017000
2016-02-02144.00145.00142.00142.00190002734000
2016-02-01144.00144.00142.00142.003000428000
2016-01-29136.00139.00135.00139.00310004233000
2016-01-28137.00138.00136.00136.00180002453000
2016-01-27135.00138.00135.00138.00120001650000
2016-01-26140.00140.00135.00135.00170002318000
2016-01-25139.00143.00139.00140.00360005065000
2016-01-22140.00141.00139.00139.0090001261000
2016-01-21140.00140.00139.00139.00190002657000
2016-01-20143.00143.00141.00141.0080001134000
2016-01-19143.00144.00141.00143.00340004853000
2016-01-18144.00144.00143.00143.005000717000
2016-01-15149.00149.00149.00149.004000596000
2016-01-14143.00148.00142.00148.00160002318000
2016-01-13143.00148.00143.00146.00120001764000
2016-01-12146.00146.00140.00142.00130001851000
2016-01-08148.00148.00146.00146.0080001173000
2016-01-07152.00152.00150.00150.00150002256000
2016-01-06151.00153.00149.00152.00280004239000
2016-01-05148.00152.00148.00151.00110001663000
2016-01-04148.00150.00148.00149.0090001341000
2015-12-30148.00152.00148.00148.0080001197000
2015-12-29145.00149.00145.00146.0080001180000
2015-12-28143.00146.00143.00146.004000577000
2015-12-25147.00147.00143.00143.00420006074000
2015-12-24150.00150.00144.00145.009700014181000
2015-12-22150.00150.00147.00147.00130001942000
2015-12-21146.00149.00146.00149.00290004248000
2015-12-18146.00149.00146.00149.002000295000
2015-12-17148.00150.00147.00147.00380005649000
2015-12-16147.00150.00147.00150.00190002824000
2015-12-15146.00148.00146.00147.00420006172000
2015-12-14149.00149.00146.00146.00330004875000
2015-12-1100
2015-12-10148.00149.00148.00149.00160002376000
2015-12-09149.00149.00148.00148.0070001041000
2015-12-08150.00150.00148.00148.00280004175000
2015-12-07149.00151.00149.00150.00110001648000
2015-12-04150.00150.00149.00149.004000597000
2015-12-03150.00152.00149.00150.00270004061000

   ※ 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