[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 
2017-04-24505.00505.00504.00505.0024001211100
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
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

   ※ 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