[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 
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
2016-10-12479.00479.00477.00478.00600286800
2016-10-11479.00480.00477.00478.0085004070600
2016-10-07478.00479.00478.00479.0046002202200
2016-10-06477.00479.00476.00479.00143006836300
2016-10-05472.00475.00472.00475.0028001325600
2016-10-04473.00474.00472.00473.0065003074600
2016-10-03480.00480.00475.00475.001600761400
2016-09-30477.00481.00476.00481.001000477200
2016-09-29477.00480.00477.00477.00700334900
2016-09-28475.00481.00475.00481.00700334900
2016-09-27481.00481.00479.00479.00800384000
2016-09-26483.00483.00480.00481.001400674500
2016-09-23484.00484.00477.00482.0052002503600
2016-09-21481.00483.00479.00483.0027001299100
2016-09-20480.00481.00479.00479.00800383800
2016-09-16481.00483.00479.00480.001200576100
2016-09-15478.00481.00478.00481.00500239300
2016-09-14480.00483.00478.00478.001500719000
2016-09-13480.00480.00480.00480.00700336000
2016-09-12486.00486.00480.00484.00117005669300
2016-09-09479.00486.00479.00486.00114005496600
2016-09-08478.00478.00476.00478.0035001669300
2016-09-07478.00478.00478.00478.001000478000
2016-09-06475.00478.00475.00477.0045002143800
2016-09-05473.00477.00473.00475.0039001852700
2016-09-02471.00472.00469.00472.002100989200
2016-09-01470.00472.00470.00471.001100517800
2016-08-31468.00471.00468.00470.002000938400
2016-08-30470.00471.00469.00469.0026001223500
2016-08-29467.00469.00467.00469.001200560900
2016-08-26469.00470.00467.00467.00500234200
2016-08-25471.00471.00469.00469.0036001694900
2016-08-24467.00469.00467.00469.00300140300
2016-08-23470.00470.00467.00467.0036001690700
2016-08-22467.00469.00465.00469.001200560900
2016-08-19466.00467.00466.00467.00700326700
2016-08-18466.00467.00465.00465.00500233000
2016-08-17465.00467.00464.00466.0027001255600
2016-08-16467.00467.00466.00466.001600747100
2016-08-15467.00469.00466.00467.0029001354900
2016-08-12465.00469.00465.00467.0033001537300
2016-08-10467.00467.00464.00466.00125005832500
2016-08-09465.00469.00462.00469.0083003862800
2016-08-08463.00464.00461.00463.0024001110200
2016-08-05464.00466.00462.00462.001100509300
2016-08-04464.00464.00461.00461.001800832000
2016-08-03461.00465.00461.00465.001600739000
2016-08-02465.00465.00464.00465.001700790400
2016-08-01463.00467.00461.00465.0029001347200
2016-07-29465.00466.00462.00466.001500696100
2016-07-28466.00466.00465.00465.00700326100
2016-07-27462.00465.00460.00461.001400647300
2016-07-26466.00466.00459.00461.0053002442900
2016-07-25465.00466.00465.00466.0035001627700
2016-07-22463.00463.00459.00463.0031001434500
2016-07-21464.00464.00458.00463.00101004651800
2016-07-20463.00463.00456.00459.00112005141800
2016-07-19466.00467.00460.00463.0061002820300
2016-07-15465.00466.00464.00464.0026001207400
2016-07-14465.00467.00464.00466.001900883600
2016-07-13466.00467.00464.00466.0043002001100
2016-07-12465.00467.00464.00466.001700791100
2016-07-11460.00465.00459.00462.00142006542400
2016-07-08466.00468.00465.00465.0052002424400
2016-07-07468.00468.00465.00466.001500700200
2016-07-06465.00467.00463.00465.0056002602000
2016-07-05467.00467.00464.00465.002100979300
2016-07-04465.00467.00464.00464.0073003393000
2016-07-01474.00474.00465.00467.0089004188200
2016-06-30475.00475.00466.00466.00101004760300
2016-06-29473.00475.00469.00469.0048002265400
2016-06-28477.00480.00468.00471.0075003543400
2016-06-27472.00478.00471.00476.0045002127900
2016-06-24487.00487.00470.00472.00120005756600
2016-06-23486.00490.00481.00485.00127006163900
2016-06-22483.00486.00482.00486.001500725000
2016-06-21483.00485.00483.00483.001700822600
2016-06-20485.00485.00483.00483.001900920800
2016-06-17487.00487.00483.00484.001800871500
2016-06-16490.00492.00483.00486.00138006734000
2016-06-15483.00485.00479.00485.0032001547700
2016-06-14481.00483.00478.00483.0064003076200
2016-06-13483.00485.00480.00483.0058002797500
2016-06-10487.00487.00481.00482.00124006028200
2016-06-09484.00485.00476.00485.00188009058200
2016-06-08482.00484.00482.00483.0037001786900
2016-06-07481.00482.00480.00482.0045002164500
2016-06-06480.00481.00480.00481.0046002210800
2016-06-03477.00479.00476.00479.0021001003600
2016-06-02476.00476.00474.00476.0027001283600
2016-06-01473.00475.00473.00474.001500710600
2016-05-31474.00474.00473.00473.00400189400
2016-05-30472.00474.00472.00473.002000946400
2016-05-27471.00476.00470.00471.0050002363100
2016-05-26474.00474.00471.00471.00400189100
2016-05-25475.00475.00470.00470.0032001516100
2016-05-24472.00472.00470.00471.0022001035500
2016-05-23474.00474.00470.00472.0032001514100
2016-05-20469.00472.00469.00472.001400659100
2016-05-19473.00473.00469.00469.0065003060900
2016-05-18472.00474.00472.00474.00600283600
2016-05-17476.00476.00473.00473.00400189800
2016-05-16475.00475.00472.00472.0032001514300
2016-05-13475.00476.00475.00475.0038001805100
2016-05-12483.00483.00474.00475.0089004268200
2016-05-11474.00500.00470.00478.005750027866400
2016-05-10473.00473.00471.00472.0097004584900
2016-05-09474.00474.00470.00474.0080003772100
2016-05-06470.00472.00469.00472.0035001644600
2016-05-02471.00474.00471.00473.0023001086000
2016-04-28476.00476.00471.00472.002100993800
2016-04-27472.00473.00472.00472.001400660900
2016-04-26474.00476.00471.00475.0032001512100
2016-04-25478.00478.00473.00473.0028001335200
2016-04-22476.00476.00472.00476.0035001663600
2016-04-21474.00474.00472.00474.001500710300
2016-04-20468.00474.00468.00474.0039001833500
2016-04-19474.00475.00468.00468.0066003106600
2016-04-18471.00472.00470.00472.001700800700
2016-04-15477.00477.00471.00471.001700804200
2016-04-14478.00479.00471.00471.0041001945800
2016-04-13479.00479.00471.00472.0025001184000
2016-04-12477.00480.00476.00476.002000954200
2016-04-11482.00482.00478.00478.0070003372600
2016-04-08473.00480.00472.00480.0029001378800
2016-04-07471.00475.00471.00473.002000946300
2016-04-06470.00477.00470.00470.001900894400
2016-04-05475.00475.00472.00473.001100520700
2016-04-04475.00477.00475.00477.0027001283100
2016-04-01478.00478.00472.00477.0060002855000
2016-03-31480.00484.00479.00479.0030001442600
2016-03-30482.00483.00480.00481.0068003275300
2016-03-29489.00489.00478.00482.002330011319800
2016-03-28499.00502.00497.00500.007760038707600
2016-03-25497.00499.00496.00499.0096004776300
2016-03-24494.00496.00493.00496.0063003116200
2016-03-23493.00495.00492.00494.0075003701800
2016-03-22491.00492.00490.00492.0040001963400
2016-03-18487.00489.00485.00489.0040001949500
2016-03-17490.00491.00486.00489.0066003232300
2016-03-16486.00489.00486.00486.0033001609700
2016-03-15490.00490.00481.00486.00127006166700
2016-03-14488.00493.00485.00491.0056002741000
2016-03-11483.00487.00483.00486.0029001406300
2016-03-10488.00488.00479.00483.00150007276700
2016-03-09488.00488.00480.00488.00107005177100
2016-03-08485.00488.00484.00485.0046002234700
2016-03-07488.00489.00483.00486.00122005931300
2016-03-04485.00488.00484.00486.0068003301500
2016-03-03486.00486.00484.00485.0045002183800
2016-03-02489.00489.00484.00487.002000973400
2016-03-01483.00483.00482.00483.0039001883600
2016-02-29484.00485.00483.00485.002000968100
2016-02-26483.00483.00481.00483.0023001109700
2016-02-25485.00485.00483.00483.0028001357500
2016-02-24482.00490.00478.00485.0083004011100
2016-02-23483.00483.00480.00483.0034001639400
2016-02-22482.00483.00482.00483.001600772200
2016-02-19482.00483.00481.00483.0036001735900
2016-02-18474.00481.00474.00481.00600286300
2016-02-17475.00480.00473.00473.0025001189200
2016-02-16474.00479.00469.00472.0033001561600
2016-02-15474.00475.00466.00470.0045002125000
2016-02-12473.00476.00465.00466.0094004427900
2016-02-10483.00483.00478.00483.00130006266900
2016-02-09478.00483.00477.00483.0054002588900
2016-02-08480.00483.00478.00480.0042002015800
2016-02-05476.00481.00474.00480.0056002668000
2016-02-04481.00482.00478.00478.0046002207900
2016-02-03482.00486.00482.00483.0034001645700
2016-02-02487.00487.00484.00485.0054002621500
2016-02-01490.00492.00487.00488.0098004800900
2016-01-29491.00495.00489.00490.0068003341300
2016-01-28495.00498.00493.00493.0068003368100
2016-01-27488.00495.00482.00495.0054002650200
2016-01-26485.00489.00480.00487.001900921400
2016-01-25493.00493.00485.00485.0038001863600
2016-01-22485.00486.00471.00483.0065003141000
2016-01-21470.00478.00463.00463.00111005225700
2016-01-20483.00485.00475.00476.0036001722400
2016-01-19478.00489.00478.00485.001900916800
2016-01-18472.00478.00472.00478.0060002838300
2016-01-15493.00493.00480.00483.0076003690000
2016-01-14494.00494.00489.00493.0034001670700
2016-01-13491.00495.00489.00494.0035001724400
2016-01-12494.00495.00488.00491.00123006057500
2016-01-08493.00494.00492.00494.0072003550500
2016-01-07494.00495.00492.00494.0025001233500
2016-01-06493.00495.00493.00494.0045002221200
2016-01-05495.00495.00492.00495.0052002568800
2016-01-04498.00498.00494.00495.0041002034700
2015-12-30494.00495.00490.00493.0022001085100
2015-12-29489.00494.00489.00494.0025001227300
2015-12-28482.00495.00482.00485.0068003323700
2015-12-25494.00495.00468.00477.005130024587600
2015-12-24493.00495.00493.00494.0068003356300
2015-12-22499.00499.00493.00493.0054002682700
2015-12-21493.00499.00493.00493.0073003609800
2015-12-18496.00496.00495.00495.0031001535600
2015-12-17497.00497.00495.00496.0030001487200
2015-12-16495.00496.00495.00495.001400693100
2015-12-15495.00495.00492.00495.0037001823800
2015-12-14491.00497.00491.00497.0049002410700
2015-12-11492.00495.00492.00494.001800889800
2015-12-10493.00494.00491.00491.00123006063600
2015-12-09493.00494.00492.00494.0055002712400
2015-12-08494.00495.00493.00494.0030001482100
2015-12-07496.00496.00494.00494.00156007731700
2015-12-04496.00498.00495.00497.0057002829200
2015-12-03498.00499.00497.00499.00104005179000
2015-12-02499.00500.00493.00498.00184009168700
2015-12-01496.00497.00495.00497.0036001786700
2015-11-30495.00495.00492.00494.0040001976000
2015-11-27493.00494.00489.00492.0084004123900
2015-11-26490.00492.00489.00492.0030001472500

   ※ 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