[5954 大証2部] トープラ 日足 時系列データ

[5954 大証2部] トープラ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-27151.00155.00151.00155.009500014464000
2012-03-26147.00149.00147.00148.00310004594000
2012-03-23147.00147.00146.00146.00250003656000
2012-03-22146.00150.00146.00149.00220003247000
2012-03-21151.00151.00147.00147.00170002531000
2012-03-19150.00152.00150.00151.00200003012000
2012-03-16152.00152.00151.00151.00350005310000
2012-03-15151.00155.00150.00152.00490007439000
2012-03-14146.00151.00146.00150.006700010003000
2012-03-13142.00145.00142.00144.00260003724000
2012-03-12145.00146.00144.00144.00220003182000
2012-03-09144.00146.00143.00146.00260003770000
2012-03-08144.00144.00142.00144.005000717000
2012-03-07139.00139.00139.00139.001000139000
2012-03-06143.00143.00141.00141.002000284000
2012-03-05145.00146.00145.00145.00230003345000
2012-03-02142.00144.00142.00142.006000856000
2012-03-01142.00144.00141.00144.00190002696000
2012-02-29142.00142.00142.00142.0090001278000
2012-02-28141.00141.00141.00141.001000141000
2012-02-27142.00142.00140.00141.00170002404000
2012-02-24140.00142.00140.00142.00130001826000
2012-02-23141.00145.00140.00145.00620008762000
2012-02-22139.00142.00139.00142.00330004650000
2012-02-21141.00141.00140.00140.00210002955000
2012-02-20143.00143.00142.00142.005000713000
2012-02-17138.00141.00138.00140.00330004615000
2012-02-16135.00140.00135.00140.00400005466000
2012-02-15134.00136.00133.00135.00140001878000
2012-02-14129.00131.00128.00130.00190002465000
2012-02-13131.00131.00130.00130.005000653000
2012-02-10133.00136.00130.00131.00550007224000
2012-02-09130.00131.00128.00128.00460005917000
2012-02-08129.00130.00128.00130.007900010165000
2012-02-07127.00128.00127.00128.00140001787000
2012-02-06125.00127.00125.00127.00440005520000
2012-02-03125.00125.00123.00123.007000870000
2012-02-02126.00126.00124.00124.00110001376000
2012-02-01123.00126.00123.00124.00230002868000
2012-01-31123.00123.00122.00123.005000614000
2012-01-30121.00125.00121.00125.00460005705000
2012-01-27121.00124.00121.00122.0010000012335000
2012-01-26121.00123.00121.00123.00310003795000
2012-01-25119.00123.00119.00123.00500006047000
2012-01-24117.00118.00117.00118.00300003511000
2012-01-23120.00120.00118.00118.004000474000
2012-01-20118.00120.00118.00120.0010100011995000
2012-01-19116.00118.00116.00117.0018400021528000
2012-01-18114.00117.00114.00116.00670007708000
2012-01-17112.00114.00112.00112.00270003036000
2012-01-16111.00112.00111.00112.005000556000
2012-01-13112.00114.00112.00113.00230002591000
2012-01-12112.00112.00110.00111.00460005107000
2012-01-11112.00113.00111.00111.00280003144000
2012-01-10112.00114.00112.00112.00210002362000
2012-01-06112.00112.00111.00111.005000557000
2012-01-05113.00115.00113.00114.0033400038378000
2012-01-04114.00115.00114.00115.003000343000
2011-12-30112.00114.00112.00113.00270003037000
2011-12-29110.00111.00109.00111.00150001644000
2011-12-28111.00111.00110.00111.00100001109000
2011-12-27111.00113.00111.00111.00330003701000
2011-12-26113.00113.00111.00111.00200002234000
2011-12-22113.00113.00111.00111.00150001672000
2011-12-21116.00116.00114.00116.00440005044000
2011-12-20113.00114.00112.00113.009200010403000
2011-12-19111.00112.00110.00112.00300003321000
2011-12-16113.00114.00111.00111.00390004388000
2011-12-15114.00114.00113.00113.00200002270000
2011-12-14115.00115.00114.00115.00840009635000
2011-12-13116.00117.00115.00117.00540006277000
2011-12-12118.00119.00118.00119.0011900014103000
2011-12-09117.00117.00115.00116.00210002432000
2011-12-08117.00119.00117.00118.00430005084000
2011-12-07115.00118.00115.00118.00170001982000
2011-12-06120.00121.00117.00117.00480005693000
2011-12-05120.00121.00119.00119.00570006830000
2011-12-02116.00119.00116.00118.00780009164000
2011-12-01114.00120.00114.00115.0013400015583000
2011-11-30111.00113.00111.00113.00340003789000
2011-11-29108.00110.00108.00110.00770008399000
2011-11-28105.00107.00105.00107.00570006062000
2011-11-25103.00105.00103.00104.0014000014640000
2011-11-24103.00105.00102.00104.00790008226000
2011-11-22103.00106.00103.00105.0032300033727000
2011-11-21104.00106.00103.00106.0061500063990000
2011-11-1889.0089.0089.0089.008000712000
2011-11-1787.0088.0087.0088.003000262000
2011-11-1689.0089.0087.0088.00150001323000
2011-11-1589.0089.0089.0089.003000267000
2011-11-1489.0090.0089.0089.003000268000
2011-11-1192.0095.0092.0092.005000464000
2011-11-1089.0090.0089.0090.0011000983000
2011-11-0990.0090.0088.0089.00140001249000
2011-11-0893.0093.0090.0090.00500004559000
2011-11-0793.0093.0093.0093.003000279000
2011-11-0494.0094.0094.0094.002000188000
2011-11-0294.0094.0093.0093.00190001781000
2011-11-0195.0095.0095.0095.003000285000
2011-10-3196.0096.0096.0096.003000288000
2011-10-2896.0096.0096.0096.00110001056000
2011-10-2796.0096.0095.0095.003000287000
2011-10-2696.0096.0096.0096.00100096000
2011-10-2500
2011-10-2400
2011-10-2194.0094.0094.0094.00100094000
2011-10-2000
2011-10-1995.0095.0095.0095.002000190000
2011-10-1896.0096.0094.0094.007000668000
2011-10-1795.0095.0094.0094.003000283000
2011-10-1400
2011-10-1395.0096.0094.0096.004000379000
2011-10-1294.0095.0094.0095.008000758000
2011-10-1196.0096.0096.0096.003000288000
2011-10-0794.0095.0094.0095.008000758000
2011-10-0694.0094.0093.0094.00140001308000
2011-10-0595.0095.0094.0094.008000758000
2011-10-0495.0095.0094.0095.007000663000
2011-10-0300
2011-09-3097.0097.0097.0097.00110001067000
2011-09-2995.0098.0095.0098.004000386000
2011-09-2895.0096.0095.0096.006000575000
2011-09-2700
2011-09-2693.0095.0093.0093.00330003073000
2011-09-2295.0095.0095.0095.00130001235000
2011-09-2196.0096.0095.0096.00160001531000
2011-09-2096.0096.0096.0096.00140001344000
2011-09-1697.0098.0095.0097.00170001637000
2011-09-1599.0099.0096.0097.0010000970000
2011-09-1499.0099.0099.0099.005000495000
2011-09-13100.00100.0097.0098.0010000979000
2011-09-1299.0099.0098.0098.00140001383000
2011-09-0998.0098.0097.0097.00110001076000
2011-09-0895.0099.0095.0098.00170001650000
2011-09-0796.0098.0096.0096.00120001167000
2011-09-0696.0096.0094.0095.00110001046000
2011-09-0599.0099.0098.0099.005000494000
2011-09-02100.00101.00100.00101.004000403000
2011-09-0198.00100.0098.00100.004000394000
2011-08-3199.0099.0099.0099.004000396000
2011-08-3000
2011-08-2996.00102.0096.00102.0010000981000
2011-08-2696.0096.0093.0096.00340003208000
2011-08-2597.0098.0097.0098.00550005336000
2011-08-2497.0097.0097.0097.002000194000
2011-08-2399.0099.0094.0096.00330003172000
2011-08-2299.0099.0097.0097.00120001181000
2011-08-19101.00102.00100.00102.00190001927000
2011-08-18103.00103.00102.00102.007000718000
2011-08-17101.00102.00101.00102.004000406000
2011-08-16102.00102.00102.00102.002000204000
2011-08-15103.00103.00102.00103.007000718000
2011-08-12101.00101.00101.00101.002000202000
2011-08-1198.00100.0098.00100.005000492000
2011-08-10104.00104.00101.00101.00290002960000
2011-08-0993.0097.0093.0097.00800007559000
2011-08-08101.00103.0099.0099.00330003322000
2011-08-05101.00104.00100.00100.00360003657000
2011-08-04109.00109.00104.00106.00320003335000
2011-08-03109.00109.00108.00108.00120001301000
2011-08-02113.00114.00109.00111.00300003305000
2011-08-01115.00116.00114.00114.00250002865000
2011-07-29115.00115.00114.00114.008000914000
2011-07-28116.00116.00114.00114.004000460000
2011-07-27115.00118.00113.00118.00180002081000
2011-07-26117.00118.00117.00118.00100001171000
2011-07-25117.00119.00117.00118.00160001888000
2011-07-22114.00116.00114.00116.00150001725000
2011-07-21114.00114.00114.00114.004000456000
2011-07-20115.00115.00115.00115.005000575000
2011-07-19113.00115.00113.00115.007000795000
2011-07-15113.00113.00112.00113.004000451000
2011-07-14114.00114.00113.00113.00160001811000
2011-07-13114.00114.00114.00114.006000684000
2011-07-12115.00115.00113.00114.00170001940000
2011-07-11116.00117.00116.00117.00160001863000
2011-07-08115.00115.00115.00115.00190002185000
2011-07-07116.00116.00114.00114.00120001370000
2011-07-06114.00116.00114.00116.00200002294000
2011-07-05113.00113.00113.00113.002000226000
2011-07-04115.00115.00111.00114.00320003616000
2011-07-01109.00111.00108.00111.00320003509000
2011-06-30109.00110.00106.00107.00210002255000
2011-06-29107.00107.00107.00107.007000749000
2011-06-28106.00106.00106.00106.003000318000
2011-06-27106.00106.00106.00106.002000212000
2011-06-24105.00107.00105.00107.00170001801000
2011-06-23105.00105.00105.00105.004000420000
2011-06-22101.00106.00100.00106.00260002694000
2011-06-21101.00101.0099.0099.009000901000
2011-06-20103.00103.00101.00101.004000410000
2011-06-17102.00102.00102.00102.001000102000
2011-06-16101.00101.00101.00101.00250002525000
2011-06-15101.00102.00101.00102.00140001418000
2011-06-14103.00103.0096.0099.00800007854000
2011-06-13103.00103.00100.00100.00280002827000
2011-06-10103.00103.00101.00103.00290002979000
2011-06-09104.00104.00102.00103.00430004420000
2011-06-08106.00106.00103.00105.00530005561000
2011-06-07107.00107.00106.00106.00140001496000
2011-06-06109.00109.00108.00108.003000326000
2011-06-03111.00113.00111.00112.004000449000
2011-06-02110.00112.00109.00112.005000551000
2011-06-01111.00111.00111.00111.006000666000
2011-05-31111.00111.00111.00111.00150001665000
2011-05-30110.00110.00109.00109.005000549000
2011-05-27110.00110.00110.00110.004000440000
2011-05-26110.00111.00109.00109.00130001420000
2011-05-25111.00112.00110.00110.0090001001000
2011-05-24110.00111.00110.00111.002000221000
2011-05-23113.00113.00109.00110.00170001873000
2011-05-2000
2011-05-19116.00116.00113.00116.00180002077000
2011-05-18113.00116.00113.00116.00200002283000
2011-05-17115.00115.00113.00115.00160001830000
2011-05-16116.00116.00112.00115.00140001609000
2011-05-13121.00121.00117.00119.00380004521000
2011-05-12123.00123.00121.00123.00160001953000
2011-05-11121.00123.00121.00122.00120001466000
2011-05-10120.00122.00120.00121.00250003024000
2011-05-09120.00123.00120.00122.006000730000
2011-05-06120.00120.00120.00120.003000360000
2011-05-02123.00124.00120.00123.00320003920000
2011-04-28120.00120.00120.00120.00100001200000
2011-04-27121.00121.00121.00121.006000726000
2011-04-26118.00120.00118.00120.004000475000
2011-04-25118.00120.00118.00118.008000955000
2011-04-22118.00118.00118.00118.005000590000
2011-04-21120.00120.00118.00118.006000711000
2011-04-20118.00120.00117.00120.00120001433000
2011-04-19120.00121.00115.00118.00380004487000
2011-04-18120.00122.00120.00120.00120001444000
2011-04-15117.00122.00117.00119.00330003915000
2011-04-14115.00116.00115.00116.006000691000
2011-04-13111.00115.00110.00113.00160001796000
2011-04-12116.00116.00110.00111.00140001586000
2011-04-11116.00118.00115.00118.00140001632000
2011-04-08114.00117.00114.00117.0090001043000
2011-04-07118.00118.00114.00114.00250002862000
2011-04-06117.00117.00115.00116.00160001852000
2011-04-05125.00125.00117.00118.00210002557000
2011-04-04129.00132.00122.00124.00660008386000
2011-04-01117.00119.00115.00119.00570006653000
2011-03-31117.00119.00115.00118.00360004213000
2011-03-30118.00120.00117.00118.00470005564000
2011-03-29118.00118.00114.00117.00440005108000
2011-03-28120.00123.00117.00120.00480005700000
2011-03-25122.00125.00120.00120.00790009701000
2011-03-24126.00126.00122.00124.00530006556000
2011-03-23125.00128.00122.00126.0011400014330000

   ※ 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