[5811 JQ] トヨ電線 日足 時系列データ

[5811 JQ] トヨ電線 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-1100
2008-03-10505.00506.00505.00506.0020001011000
2008-03-07505.00509.00505.00509.0020001014000
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-2900
2008-02-2800
2008-02-2700
2008-02-26504.00504.00504.00504.0020001008000
2008-02-2500
2008-02-22505.00505.00505.00505.0030001515000
2008-02-2100
2008-02-2000
2008-02-19506.00506.00506.00506.0020001012000
2008-02-1800
2008-02-15503.00503.00503.00503.0020001006000
2008-02-14500.00500.00500.00500.001000500000
2008-02-1300
2008-02-12510.00510.00510.00510.0030001530000
2008-02-08510.00510.00510.00510.0020001020000
2008-02-0700
2008-02-0600
2008-02-05510.00510.00510.00510.001000510000
2008-02-0400
2008-02-01510.00510.00510.00510.001000510000
2008-01-31507.00507.00507.00507.001000507000
2008-01-3000
2008-01-2900
2008-01-28507.00507.00507.00507.001000507000
2008-01-25507.00507.00507.00507.001000507000
2008-01-2400
2008-01-2300
2008-01-22507.00507.00507.00507.0020001014000
2008-01-21507.00507.00507.00507.001000507000
2008-01-18505.00505.00505.00505.0050002525000
2008-01-1700
2008-01-16505.00505.00505.00505.0050002525000
2008-01-15507.00507.00505.00505.0070003537000
2008-01-1100
2008-01-1000
2008-01-0900
2008-01-0800
2008-01-0700
2008-01-0400
2007-12-2800
2007-12-2700
2007-12-2600
2007-12-2500
2007-12-2100
2007-12-20507.00507.00507.00507.001000507000
2007-12-1900
2007-12-18507.00507.00507.00507.001000507000
2007-12-17507.00507.00507.00507.0030001521000
2007-12-1400
2007-12-1300
2007-12-1200
2007-12-1100
2007-12-10508.00509.00508.00509.0020001017000
2007-12-0700
2007-12-06510.00519.00510.00519.00100005148000
2007-12-05510.00510.00510.00510.001000510000
2007-12-04511.00512.00511.00512.0050002559000
2007-12-03508.00511.00508.00511.0060003062000
2007-11-30518.00518.00516.00518.002200011380000
2007-11-29519.00519.00518.00518.0030001556000
2007-11-28518.00518.00518.00518.00130006734000
2007-11-27518.00518.00518.00518.0010700055426000
2007-11-26517.00518.00517.00517.00150007758000
2007-11-22517.00517.00517.00517.0070003619000
2007-11-21517.00518.00517.00518.002000010354000
2007-11-20517.00517.00517.00517.002400012408000
2007-11-19517.00518.00517.00517.00110005692000
2007-11-16517.00517.00517.00517.002000010340000
2007-11-15517.00517.00517.00517.002300011891000
2007-11-14517.00517.00517.00517.002000010340000
2007-11-13517.00517.00517.00517.005900030503000
2007-11-12517.00517.00517.00517.009900051183000
2007-11-09517.00518.00517.00518.004000020681000
2007-11-08517.00517.00517.00517.005200026884000
2007-11-07517.00517.00517.00517.0015500080135000
2007-11-0600
2007-11-0500
2007-11-0200
2007-11-0100
2007-10-3100
2007-10-3000
2007-10-2900
2007-10-2600
2007-10-25399.00399.00399.00399.001000399000
2007-10-2400
2007-10-2300
2007-10-2200
2007-10-1900
2007-10-1800
2007-10-1700
2007-10-1600
2007-10-1500
2007-10-12377.00377.00375.00375.0040001502000
2007-10-11395.00395.00395.00395.001000395000
2007-10-10395.00395.00395.00395.001000395000
2007-10-0900
2007-10-05400.00400.00400.00400.001000400000
2007-10-0400
2007-10-03400.00400.00400.00400.001000400000
2007-10-02395.00395.00395.00395.001000395000
2007-10-0100
2007-09-28390.00395.00390.00395.002000785000
2007-09-2700
2007-09-2600
2007-09-25411.00411.00411.00411.001000411000
2007-09-21375.00375.00375.00375.001000375000
2007-09-2000
2007-09-1900
2007-09-18361.00361.00361.00361.002000722000
2007-09-1400
2007-09-13380.00380.00375.00375.0030001130000
2007-09-1200
2007-09-11371.00371.00371.00371.0030001113000
2007-09-10401.00401.00401.00401.001000401000
2007-09-0700
2007-09-06400.00400.00400.00400.001000400000
2007-09-05385.00390.00385.00390.002000775000
2007-09-0400
2007-09-0300
2007-08-3100
2007-08-3000
2007-08-2900
2007-08-2800
2007-08-2700
2007-08-2400
2007-08-2300
2007-08-2200
2007-08-2100
2007-08-2000
2007-08-1700
2007-08-1600
2007-08-15451.00451.00450.00450.002000901000
2007-08-14435.00435.00435.00435.001000435000
2007-08-1300
2007-08-10485.00485.00435.00435.0030001405000
2007-08-09475.00476.00475.00476.002000951000
2007-08-08475.00475.00475.00475.001000475000
2007-08-07475.00475.00475.00475.001000475000
2007-08-06475.00475.00475.00475.0040001900000
2007-08-03475.00475.00475.00475.002000950000
2007-08-02485.00485.00420.00420.002000905000
2007-08-01485.00485.00485.00485.001000485000
2007-07-31490.00490.00490.00490.001000490000
2007-07-30494.00494.00494.00494.001000494000
2007-07-27498.00498.00498.00498.001000498000
2007-07-26516.00516.00516.00516.001000516000
2007-07-25529.00529.00529.00529.001000529000
2007-07-24537.00537.00530.00530.0020001067000
2007-07-23539.00539.00539.00539.001000539000
2007-07-20544.00544.00544.00544.001000544000
2007-07-19544.00544.00544.00544.001000544000
2007-07-18550.00550.00550.00550.0030001650000
2007-07-17550.00550.00546.00550.0060003288000
2007-07-13545.00545.00545.00545.0050002725000
2007-07-12551.00551.00535.00535.00110006010000
2007-07-11500.00525.00500.00525.0060003047000
2007-07-10450.00480.00450.00480.0040001880000
2007-07-09450.00450.00450.00450.002000900000
2007-07-0600
2007-07-05431.00431.00431.00431.001000431000
2007-07-0400
2007-07-03420.00420.00420.00420.001000420000
2007-07-02420.00420.00420.00420.001000420000
2007-06-29420.00420.00420.00420.001000420000
2007-06-28415.00420.00415.00420.0030001251000
2007-06-27410.00415.00410.00415.0030001235000
2007-06-26410.00410.00410.00410.002000820000
2007-06-25404.00409.00404.00409.002000813000
2007-06-2200
2007-06-21400.00400.00400.00400.001000400000
2007-06-20386.00400.00386.00400.0040001572000
2007-06-19380.00384.00380.00384.002000764000
2007-06-18370.00379.00370.00379.0040001502000
2007-06-15370.00370.00369.00369.002000739000
2007-06-1400
2007-06-13357.00360.00357.00360.002000717000
2007-06-1200
2007-06-11372.00372.00372.00372.001000372000
2007-06-08370.00370.00370.00370.001000370000
2007-06-0700
2007-06-0600
2007-06-05370.00370.00370.00370.001000370000
2007-06-04351.00351.00351.00351.001000351000
2007-06-0100
2007-05-3100
2007-05-30355.00360.00355.00360.0030001070000
2007-05-2900
2007-05-28370.00370.00370.00370.001000370000
2007-05-2500
2007-05-24378.00378.00378.00378.001000378000
2007-05-2300
2007-05-2200
2007-05-2100
2007-05-1800
2007-05-1700
2007-05-1600
2007-05-1500
2007-05-1400
2007-05-11375.00375.00375.00375.001000375000
2007-05-10390.00390.00390.00390.001000390000
2007-05-0900
2007-05-0800
2007-05-0700
2007-05-0200
2007-05-0100
2007-04-27365.00365.00365.00365.002000730000
2007-04-2600
2007-04-25370.00370.00370.00370.001000370000
2007-04-2400
2007-04-23369.00370.00369.00370.002000739000
2007-04-2000
2007-04-1900
2007-04-1800
2007-04-1700
2007-04-1600
2007-04-1300
2007-04-1200
2007-04-1100
2007-04-10395.00395.00395.00395.001000395000
2007-04-0900
2007-04-06380.00380.00380.00380.002000760000
2007-04-05385.00385.00385.00385.001000385000
2007-04-04385.00385.00385.00385.001000385000
2007-04-03380.00380.00380.00380.001000380000
2007-04-02375.00380.00375.00380.002000755000
2007-03-3000
2007-03-29390.00390.00390.00390.001000390000
2007-03-2800
2007-03-27375.00375.00375.00375.0030001125000
2007-03-26375.00376.00375.00376.002000751000
2007-03-2300
2007-03-22385.00386.00385.00386.002000771000
2007-03-2000
2007-03-1900
2007-03-16385.00385.00385.00385.0030001155000
2007-03-15398.00398.00398.00398.001000398000
2007-03-14398.00398.00398.00398.001000398000
2007-03-1300
2007-03-1200
2007-03-09409.00409.00400.00400.0060002414000
2007-03-08410.00410.00400.00400.0040001620000
2007-03-0700
2007-03-0600

   ※ 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