[5956 東証2部] トーソー 日足 時系列データ

[5956 東証2部] トーソー (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17552.00552.00551.00552.0020001103500
2017-10-16552.00553.00550.00551.0049002702500
2017-10-13554.00554.00552.00553.00900497700
2017-10-12551.00552.00548.00549.00178009792400
2017-10-11554.00555.00551.00551.0087004809500
2017-10-10555.00557.00551.00551.00118006539800
2017-10-06556.00558.00551.00557.00123006812100
2017-10-05556.00557.00555.00557.001500833600
2017-10-04555.00558.00554.00555.0040002222100
2017-10-03557.00557.00554.00555.0030001667000
2017-10-02547.00560.00547.00557.002730015113300
2017-09-29545.00547.00545.00547.0027001473700
2017-09-28546.00548.00545.00545.0065003546300
2017-09-27543.00547.00543.00547.001800979900
2017-09-26545.00547.00544.00546.001300708900
2017-09-25548.00548.00545.00545.0054002953900
2017-09-22546.00548.00544.00547.0062003382900
2017-09-21545.00546.00544.00546.0027001471600
2017-09-20546.00546.00545.00545.0057003108800
2017-09-19549.00549.00545.00545.0051002785900
2017-09-15548.00549.00544.00549.0082004479200
2017-09-14549.00549.00548.00548.0031001699400
2017-09-13549.00552.00548.00548.0033001812200
2017-09-12549.00549.00547.00548.0034001862000
2017-09-11549.00549.00547.00548.0075004114900
2017-09-08547.00549.00545.00549.0060003280700
2017-09-07544.00546.00544.00545.0034001852400
2017-09-06544.00545.00543.00544.0057003100500
2017-09-05549.00550.00546.00546.0043002357900
2017-09-04556.00556.00549.00549.0079004364900
2017-09-01559.00559.00555.00556.0036002003300
2017-08-31554.00561.00553.00558.00132007331900
2017-08-30551.00553.00550.00551.0050002757400
2017-08-29547.00551.00547.00551.0057003128900
2017-08-28549.00550.00546.00546.0068003726000
2017-08-25545.00550.00543.00549.00148008081800
2017-08-24540.00545.00540.00545.00164008880700
2017-08-23540.00540.00535.00536.0037001990400
2017-08-22535.00538.00535.00537.0024001286400
2017-08-21535.00539.00535.00539.0024001288200
2017-08-18537.00538.00534.00538.0045002414000
2017-08-17537.00539.00534.00537.0067003603300
2017-08-16536.00540.00534.00534.00120006418500
2017-08-15538.00540.00535.00536.0070003760200
2017-08-14535.00539.00535.00539.0068003649800
2017-08-10535.00538.00535.00535.0090004818300
2017-08-09543.00545.00530.00539.002800015015600
2017-08-08541.00546.00541.00546.0045002442800
2017-08-07549.00552.00540.00540.00181009853800
2017-08-04545.00549.00542.00549.0052002835900
2017-08-03546.00546.00542.00546.0083004518100
2017-08-02552.00552.00547.00547.0088004832800
2017-08-01555.00556.00548.00552.002010011093200
2017-07-31595.00595.00549.00555.006450036532200
2017-07-28583.00599.00580.00595.003920022972000
2017-07-27572.00600.00570.00583.006890040168800
2017-07-26566.00573.00566.00569.003590020425800
2017-07-25563.00568.00556.00562.003040017095400
2017-07-24547.00562.00547.00560.004520025108400
2017-07-21536.00548.00535.00543.002370012862200
2017-07-20525.00536.00525.00533.00159008408500
2017-07-19523.00524.00522.00524.0040002092500
2017-07-18522.00523.00520.00522.0055002865800
2017-07-14521.00522.00520.00522.0028001458600
2017-07-13523.00523.00521.00523.001800940700
2017-07-12523.00523.00523.00523.00700366100
2017-07-11521.00523.00521.00523.0038001980000
2017-07-10521.00524.00520.00520.00122006358400
2017-07-07520.00523.00519.00523.0040002082800
2017-07-06520.00522.00519.00520.0031001612600
2017-07-05520.00521.00519.00519.0036001871900
2017-07-04520.00520.00519.00519.0032001662600
2017-07-03521.00522.00519.00520.00106005518900
2017-06-30520.00521.00519.00521.00119006186700
2017-06-29520.00520.00518.00519.0028001452000
2017-06-28520.00520.00518.00520.0023001194000
2017-06-27519.00520.00517.00519.0046002387600
2017-06-26519.00519.00518.00519.0038001972000
2017-06-23519.00519.00515.00518.0084004343900
2017-06-22518.00518.00516.00518.0032001656300
2017-06-21516.00518.00515.00516.0041002118800
2017-06-20516.00517.00515.00517.0039002012900
2017-06-19518.00518.00515.00516.0035001806300
2017-06-16520.00520.00516.00518.0073003790600
2017-06-15517.00518.00516.00518.0026001344200
2017-06-14516.00517.00516.00517.001300671400
2017-06-13517.00517.00515.00516.0021001084300
2017-06-12517.00518.00515.00517.0088004547900
2017-06-09516.00517.00515.00517.0027001393400
2017-06-08514.00516.00514.00516.0024001234800
2017-06-07515.00515.00514.00514.0026001337600
2017-06-06516.00516.00513.00514.001000514500
2017-06-05515.00516.00513.00516.0025001286800
2017-06-02515.00516.00513.00515.0026001339900
2017-06-01513.00515.00513.00515.001400719200
2017-05-31515.00516.00513.00515.0050002574800
2017-05-30514.00515.00513.00515.001400720100
2017-05-29514.00515.00513.00514.0027001387000
2017-05-26515.00515.00513.00513.001800925400
2017-05-25515.00515.00513.00513.0027001389600
2017-05-24513.00515.00513.00514.001200617100
2017-05-23515.00515.00513.00513.0024001234200
2017-05-22515.00515.00513.00513.0029001490900
2017-05-19515.00515.00512.00514.0024001232100
2017-05-18512.00515.00512.00515.0040002050300
2017-05-17517.00517.00513.00513.0020001027500
2017-05-16514.00518.00513.00518.00150007714500
2017-05-15515.00519.00515.00515.0039002012700
2017-05-12516.00520.00515.00515.00133006884800
2017-05-11516.00518.00514.00518.0075003873400
2017-05-10515.00516.00514.00516.0088004532900
2017-05-09514.00516.00513.00516.0074003809600
2017-05-08513.00514.00512.00514.0053002720200
2017-05-02508.00512.00508.00512.0065003320300
2017-05-01508.00508.00506.00507.0026001318400
2017-04-28510.00511.00507.00508.0026001324800
2017-04-27509.00510.00508.00510.001700864900
2017-04-26506.00509.00506.00509.0032001625500
2017-04-25507.00507.00505.00506.0027001368000
2017-04-24505.00505.00504.00505.0024001211100
2017-04-21504.00505.00502.00505.0040002016200
2017-04-20502.00503.00502.00502.001500753400
2017-04-19504.00504.00501.00502.001400704200
2017-04-18504.00505.00502.00504.001400705300
2017-04-17501.00504.00501.00504.001400702400
2017-04-14501.00503.00501.00503.0023001153500
2017-04-13506.00506.00502.00504.0073003678000
2017-04-12509.00509.00506.00507.0052002641600
2017-04-11512.00513.00510.00510.0037001889100
2017-04-10513.00513.00511.00512.0071003641300
2017-04-07511.00515.00510.00515.0062003175900
2017-04-06513.00514.00511.00513.0067003434500
2017-04-05512.00516.00511.00513.0086004413700
2017-04-04513.00516.00510.00513.00103005275500
2017-04-03511.00516.00510.00516.00116005949700
2017-03-31513.00514.00512.00513.0061003129700
2017-03-30515.00517.00512.00513.0093004779300
2017-03-29515.00520.00509.00518.004860025016300
2017-03-28550.00551.00540.00540.006780037099100
2017-03-27550.00554.00550.00553.00120006615200
2017-03-24552.00555.00548.00554.0073004034100
2017-03-23551.00555.00546.00548.0063003471500
2017-03-22557.00559.00548.00551.00118006527100
2017-03-21550.00564.00544.00559.003600019929700
2017-03-17570.00570.00563.00566.00132007486700
2017-03-16563.00568.00562.00566.0086004862500
2017-03-15563.00563.00557.00563.00172009657200
2017-03-14554.00559.00550.00557.001810010015700
2017-03-13548.00551.00547.00551.00161008839200
2017-03-10547.00547.00543.00545.00103005621500
2017-03-09545.00545.00542.00545.0061003318200
2017-03-08546.00546.00543.00545.0084004574700
2017-03-07545.00545.00540.00543.0057003097000
2017-03-06536.00543.00536.00543.0097005223100
2017-03-03539.00539.00535.00536.0073003921700
2017-03-02530.00539.00530.00535.0089004746100
2017-03-01527.00530.00527.00529.0092004859000
2017-02-28525.00527.00524.00527.0084004414800
2017-02-27524.00525.00521.00524.00100005230900
2017-02-24528.00531.00520.00520.006270032852900
2017-02-23527.00528.00525.00528.0048002529000
2017-02-22526.00527.00524.00527.0069003626400
2017-02-21525.00526.00522.00524.00113005916200
2017-02-20524.00525.00523.00524.0061003199400
2017-02-17525.00525.00521.00523.0069003605000
2017-02-16524.00525.00522.00523.0034001779600
2017-02-15525.00525.00520.00522.00113005909000
2017-02-14523.00524.00520.00524.0072003760400
2017-02-13518.00522.00515.00522.002410012501800
2017-02-10516.00517.00514.00516.0099005107900
2017-02-09513.00516.00513.00516.0042002163200
2017-02-08513.00513.00511.00513.0096004916000
2017-02-07514.00516.00513.00516.0045002313900
2017-02-06512.00516.00512.00513.0093004782200
2017-02-03515.00515.00512.00514.0063003236200
2017-02-02513.00516.00512.00515.0079004065600
2017-02-01514.00515.00511.00511.00144007386900
2017-01-31505.00525.00503.00512.005710029315700
2017-01-30506.00508.00503.00506.00154007771800
2017-01-27506.00509.00506.00507.0079004007100
2017-01-26504.00510.00503.00507.00146007398800
2017-01-25502.00503.00502.00502.0072003617500
2017-01-24498.00502.00498.00502.00108005387600
2017-01-23499.00503.00499.00502.00186009304500
2017-01-20500.00500.00497.00500.0038001893900
2017-01-19498.00499.00497.00497.0023001144400
2017-01-18497.00498.00496.00497.0040001986800
2017-01-17499.00500.00497.00497.0058002894200
2017-01-16498.00499.00497.00498.0057002837700
2017-01-13498.00500.00495.00498.0059002936400
2017-01-12498.00498.00496.00498.0028001392900
2017-01-11498.00498.00495.00498.0078003873200
2017-01-10496.00500.00496.00498.00199009885700
2017-01-06495.00498.00492.00498.00158007818800
2017-01-05492.00494.00491.00493.0093004584700
2017-01-04490.00494.00490.00491.00116005701500
2016-12-30491.00493.00490.00493.0051002507600
2016-12-29492.00492.00491.00491.0022001081900
2016-12-28492.00492.00489.00491.0054002649400
2016-12-27491.00492.00488.00492.0086004215600
2016-12-26490.00492.00490.00490.0036001766300
2016-12-22490.00491.00490.00490.0054002646600
2016-12-21490.00491.00488.00491.0043002104100
2016-12-20488.00491.00488.00488.0074003620800
2016-12-19488.00490.00488.00488.0048002343900
2016-12-16490.00491.00487.00488.00113005521200
2016-12-15492.00492.00489.00490.0061002990200
2016-12-14492.00492.00490.00491.0046002260400
2016-12-13491.00493.00491.00492.0041002016300
2016-12-12490.00492.00490.00492.00155007600800
2016-12-09491.00494.00490.00492.0097004771300
2016-12-08492.00492.00490.00490.0091004468300
2016-12-07492.00494.00491.00492.0053002610100
2016-12-06494.00494.00492.00492.0083004095900
2016-12-05493.00495.00492.00494.00114005621000
2016-12-02493.00493.00491.00492.00103005073300
2016-12-01493.00494.00492.00493.0069003402800
2016-11-30490.00494.00490.00494.00196009613700
2016-11-29496.00497.00495.00496.0045002232600
2016-11-28495.00498.00495.00496.0047002330100
2016-11-25497.00497.00494.00495.0065003221100
2016-11-24495.00497.00494.00497.0054002675200
2016-11-22494.00496.00493.00494.0045002223200
2016-11-21494.00495.00491.00493.0091004490400
2016-11-18494.00495.00492.00493.0055002711300
2016-11-17496.00496.00489.00493.0093004576900
2016-11-16491.00494.00490.00492.0055002708600
2016-11-15490.00490.00488.00489.0036001759800
2016-11-14490.00490.00488.00489.0037001809100
2016-11-11490.00492.00488.00489.0033001615900
2016-11-10492.00493.00487.00493.00132006479400
2016-11-09492.00493.00484.00486.00143006989600
2016-11-08492.00496.00491.00491.00105005175600
2016-11-07489.00510.00489.00492.003560017703900
2016-11-04489.00489.00484.00487.00138006717100
2016-11-02484.00485.00483.00483.0096004642700
2016-11-01485.00488.00484.00484.00157007615800
2016-10-31480.00491.00478.00486.004100019907800
2016-10-28479.00479.00477.00478.0072003442800
2016-10-27477.00479.00477.00479.0058002771800
2016-10-26478.00478.00476.00477.0031001478900
2016-10-25480.00480.00478.00478.0047002253100
2016-10-24478.00479.00477.00478.0066003153600
2016-10-21477.00479.00475.00477.0038001812900
2016-10-20475.00475.00474.00475.0080003799700
2016-10-19476.00476.00475.00476.001200570400
2016-10-18475.00475.00475.00475.001600760000
2016-10-17478.00478.00475.00477.0025001190600
2016-10-14477.00478.00476.00478.001000477100
2016-10-13478.00479.00478.00478.001200574300

   ※ 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