[5967 東証2部] TONE 日足 時系列データ

[5967 東証2部] TONE (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26360.00361.00356.00361.004400015790000
2017-04-25352.00360.00351.00357.002900010309000
2017-04-24353.00355.00350.00353.00250008796000
2017-04-21354.00357.00353.00353.00170006021000
2017-04-20350.00354.00350.00351.00170005981000
2017-04-19353.00354.00350.00350.00140004913000
2017-04-18351.00353.00351.00353.00150005272000
2017-04-17351.00351.00346.00351.0040001395000
2017-04-14353.00353.00348.00348.00110003854000
2017-04-13350.00357.00350.00351.004700016487000
2017-04-12362.00362.00353.00354.004400015696000
2017-04-11359.00365.00358.00361.00100003602000
2017-04-10360.00360.00357.00358.00130004659000
2017-04-07355.00360.00355.00359.00240008576000
2017-04-06359.00361.00355.00355.002900010380000
2017-04-05367.00370.00362.00367.003200011682000
2017-04-04371.00371.00362.00369.00190006973000
2017-04-03372.00375.00372.00375.0060002239000
2017-03-31372.00377.00372.00373.00120004499000
2017-03-30376.00377.00373.00374.00180006748000
2017-03-29370.00377.00369.00376.00110004089000
2017-03-28367.00368.00367.00368.0050001836000
2017-03-27370.00370.00364.00364.00170006257000
2017-03-24373.00373.00370.00370.0060002230000
2017-03-23373.00373.00362.00370.00260009530000
2017-03-22372.00375.00369.00373.003600013372000
2017-03-21376.00379.00371.00376.00250009368000
2017-03-17377.00379.00373.00376.00170006382000
2017-03-16375.00380.00375.00378.00200007529000
2017-03-15373.00375.00370.00375.00160005957000
2017-03-14375.00376.00374.00375.00160005998000
2017-03-13371.00374.00370.00374.003300012283000
2017-03-10366.00370.00363.00370.003100011392000
2017-03-09360.00361.00360.00361.0040001443000
2017-03-08365.00365.00360.00361.00120004332000
2017-03-07363.00365.00362.00365.0080002907000
2017-03-06364.00364.00360.00360.00190006860000
2017-03-03362.00364.00362.00364.0060002176000
2017-03-02368.00368.00362.00362.00110004011000
2017-03-01364.00366.00364.00364.0090003284000
2017-02-28356.00360.00356.00360.0030001073000
2017-02-27362.00362.00350.00356.00220007868000
2017-02-24363.00363.00355.00362.00190006835000
2017-02-23365.00365.00358.00359.00220007932000
2017-02-22367.00368.00359.00361.00160005806000
2017-02-21357.00363.00357.00363.003000010824000
2017-02-20354.00356.00354.00356.00120004253000
2017-02-17353.00354.00352.00354.00140004941000
2017-02-16352.00352.00351.00351.00120004218000
2017-02-15350.00352.00350.00352.0040001404000
2017-02-14350.00353.00349.00350.003400011906000
2017-02-13347.00349.00347.00349.00150005212000
2017-02-10347.00347.00344.00345.0070002420000
2017-02-09343.00343.00343.00343.0030001029000
2017-02-08345.00345.00344.00344.00100003449000
2017-02-07348.00348.00342.00345.00140004824000
2017-02-06347.00348.00345.00348.0080002773000
2017-02-03347.00348.00347.00347.0040001389000
2017-02-02347.00347.00345.00345.0090003121000
2017-02-01342.00344.00341.00344.0040001370000
2017-01-31343.00344.00343.00343.0030001030000
2017-01-30346.00346.00343.00345.0060002066000
2017-01-27343.00345.00343.00343.00100003437000
2017-01-26343.00344.00338.00343.00260008885000
2017-01-25344.00344.00343.00343.0060002063000
2017-01-24344.00344.00344.00344.001000344000
2017-01-23344.00344.00342.00344.0080002747000
2017-01-20342.00344.00341.00343.0060002054000
2017-01-19341.00341.00341.00341.0030001023000
2017-01-18338.00342.00338.00340.00110003733000
2017-01-17342.00342.00339.00340.00120004085000
2017-01-16341.00345.00341.00342.00220007517000
2017-01-13340.00346.00335.00344.0010300035051000
2017-01-12337.00337.00333.00334.00260008710000
2017-01-11335.00337.00335.00336.00110003695000
2017-01-10331.00335.00330.00333.003800012645000
2017-01-06337.00337.00328.00329.009200030393000
2017-01-05332.00338.00331.00338.00270008994000
2017-01-04331.00334.00330.00332.00230007613000
2016-12-30332.00332.00329.00331.00120003959000
2016-12-29336.00336.00329.00330.00160005301000
2016-12-28331.00334.00331.00334.00110003668000
2016-12-27333.00333.00331.00331.00200006646000
2016-12-26333.00334.00330.00331.00290009626000
2016-12-22332.00335.00331.00333.00200006644000
2016-12-21332.00335.00329.00331.003600011921000
2016-12-20337.00337.00332.00333.003700012374000
2016-12-19340.00340.00336.00338.00210007105000
2016-12-16344.00344.00336.00339.004500015288000
2016-12-15346.00346.00345.00345.0030001036000
2016-12-14345.00347.00343.00346.00230007936000
2016-12-13350.00350.00348.00348.0050001744000
2016-12-12348.00349.00346.00348.00130004519000
2016-12-09348.00348.00344.00345.00160005539000
2016-12-08346.00347.00344.00347.0070002421000
2016-12-07347.00347.00342.00343.00230007925000
2016-12-06345.00347.00343.00347.0040001381000
2016-12-05345.00345.00342.00345.00110003770000
2016-12-02341.00348.00341.00345.0090003102000
2016-12-01340.00346.00340.00344.00140004779000
2016-11-30338.00338.00338.00338.0050001690000
2016-11-2900
2016-11-28338.00338.00333.00338.003500011748000
2016-11-25340.00343.00340.00340.005900020097000
2016-11-24339.00342.00337.00341.00280009506000
2016-11-22338.00338.00335.00335.00120004029000
2016-11-21338.00341.00337.00339.00170005753000
2016-11-18334.00336.00334.00336.00110003685000
2016-11-17330.00335.00329.00334.00230007616000
2016-11-16336.00336.00330.00330.00140004634000
2016-11-15331.00334.00331.00334.00120003992000
2016-11-14331.00331.00331.00331.001000331000
2016-11-11330.00332.00330.00331.0050001657000
2016-11-10333.00333.00328.00331.00130004301000
2016-11-09329.00333.00323.00333.00130004264000
2016-11-08330.00330.00329.00329.0070002309000
2016-11-0700
2016-11-04335.00336.00330.00330.00100003326000
2016-11-02340.00340.00336.00340.0050001692000
2016-11-01341.00341.00337.00337.0040001356000
2016-10-31335.00344.00335.00340.00120004074000
2016-10-28338.00340.00335.00335.0070002362000
2016-10-27337.00338.00333.00338.00150005042000
2016-10-26328.00338.00328.00338.0090002992000
2016-10-25330.00331.00327.00327.00120003948000
2016-10-24331.00331.00325.00329.00220007189000
2016-10-21330.00332.00328.00329.0090002968000
2016-10-20327.00330.00326.00330.0040001309000
2016-10-19325.00332.00324.00325.00210006855000
2016-10-18319.00324.00319.00324.003000966000
2016-10-17319.00324.00317.00324.00150004803000
2016-10-14330.00330.00314.00322.005200016709000
2016-10-13345.00345.00340.00340.00100003432000
2016-10-12340.00342.00340.00342.002000682000
2016-10-11345.00345.00343.00343.0050001723000
2016-10-07335.00345.00334.00345.0070002372000
2016-10-06345.00347.00337.00341.00200006902000
2016-10-05341.00343.00338.00339.003500011922000
2016-10-0400
2016-10-03336.00342.00336.00342.002000678000
2016-09-30338.00338.00330.00330.00110003689000
2016-09-29344.00344.00334.00338.0080002707000
2016-09-28338.00345.00338.00344.00130004436000
2016-09-27340.00340.00338.00338.0070002374000
2016-09-26330.00339.00330.00338.00170005676000
2016-09-23326.00330.00326.00330.00210006876000
2016-09-21325.00325.00324.00324.0070002273000
2016-09-20325.00325.00324.00325.0090002923000
2016-09-16325.00325.00324.00324.0090002922000
2016-09-15326.00326.00324.00325.00110003572000
2016-09-14323.00325.00323.00325.0050001622000
2016-09-13323.00324.00323.00324.0050001616000
2016-09-12318.00318.00317.00317.002000635000
2016-09-09328.00328.00321.00326.003000975000
2016-09-0800
2016-09-07318.00322.00318.00322.003000958000
2016-09-06323.00323.00323.00323.002000646000
2016-09-05320.00324.00320.00323.0080002575000
2016-09-02325.00325.00318.00318.0060001920000
2016-09-01325.00325.00325.00325.001000325000
2016-08-31327.00327.00320.00320.0060001954000
2016-08-30322.00324.00321.00321.0040001291000
2016-08-29316.00322.00316.00322.00200006384000
2016-08-26315.00316.00315.00316.0070002207000
2016-08-25311.00311.00306.00307.0060001852000
2016-08-24308.00310.00307.00307.0050001539000
2016-08-23311.00311.00311.00311.001000311000
2016-08-2200
2016-08-19309.00313.00309.00313.002000622000
2016-08-1800
2016-08-1700
2016-08-16306.00307.00306.00306.0040001225000
2016-08-1500
2016-08-12314.00314.00314.00314.001000314000
2016-08-1000
2016-08-09306.00306.00306.00306.001000306000
2016-08-0800
2016-08-05310.00310.00310.00310.002000620000
2016-08-04303.00311.00303.00311.003000917000
2016-08-03306.00306.00305.00305.003000917000
2016-08-02308.00308.00308.00308.001000308000
2016-08-01309.00314.00308.00310.0080002481000
2016-07-29310.00313.00310.00313.003000933000
2016-07-2800
2016-07-27314.00314.00312.00312.0060001882000
2016-07-26318.00320.00316.00316.0070002226000
2016-07-25321.00322.00319.00319.0070002245000
2016-07-22307.00317.00307.00317.00110003437000
2016-07-21310.00314.00310.00310.0060001864000
2016-07-20314.00316.00310.00310.0080002497000
2016-07-19316.00316.00314.00314.003000944000
2016-07-15312.00316.00312.00316.0050001571000
2016-07-14320.00320.00308.00313.004100012878000
2016-07-13316.00316.00298.00310.00140004323000
2016-07-12312.00320.00312.00320.0050001568000
2016-07-11300.00306.00295.00306.00110003308000
2016-07-08293.00300.00290.00300.0050001474000
2016-07-07291.00291.00285.00285.0070002007000
2016-07-06299.00299.00295.00295.002000594000
2016-07-05301.00301.00301.00301.001000301000
2016-07-04299.00301.00299.00301.0050001501000
2016-07-01300.00305.00300.00305.0080002418000
2016-06-30292.00293.00292.00292.0070002047000
2016-06-29291.00291.00291.00291.001000291000
2016-06-28289.00289.00288.00289.0040001155000
2016-06-27295.00295.00285.00290.00160004650000
2016-06-24306.00306.00285.00286.00290008499000
2016-06-23298.00298.00298.00298.0060001788000
2016-06-22295.00298.00295.00297.00100002959000
2016-06-21293.00295.00288.00288.00280008125000
2016-06-20301.00301.00290.00290.00170005068000
2016-06-17295.00296.00294.00294.0060001770000
2016-06-16297.00300.00296.00298.0070002081000
2016-06-15300.00300.00300.00300.001000300000
2016-06-14299.00299.00298.00298.003000896000
2016-06-13302.00304.00300.00304.00200006031000
2016-06-1000
2016-06-09304.00310.00304.00310.006100018570000
2016-06-08306.00306.00306.00306.001000306000
2016-06-07305.00308.00305.00306.003000919000
2016-06-06307.00310.00303.00308.00110003368000
2016-06-03312.00312.00310.00310.003000934000
2016-06-02313.00313.00310.00310.002000623000
2016-06-01311.00313.00310.00311.00120003739000
2016-05-31320.00320.00315.00319.0050001587000
2016-05-3000
2016-05-27317.00322.00303.00320.003300010451000
2016-05-26326.00328.00324.00324.009200029990000
2016-05-25325.00330.00325.00326.00200006538000
2016-05-24328.00329.00325.00325.0080002618000
2016-05-23330.00330.00328.00329.0090002963000
2016-05-20321.00327.00321.00327.0060001940000
2016-05-19328.00328.00324.00324.0070002287000
2016-05-18330.00330.00327.00327.00150004926000
2016-05-17330.00331.00330.00330.0040001321000
2016-05-16328.00332.00328.00330.00110003628000
2016-05-13327.00328.00327.00328.002000655000
2016-05-1200
2016-05-11330.00330.00327.00327.0080002634000
2016-05-10325.00330.00325.00330.0070002285000
2016-05-09332.00333.00329.00329.0040001323000
2016-05-06320.00327.00320.00327.0060001927000
2016-05-02318.00323.00318.00322.00110003530000
2016-04-28330.00330.00324.00324.00130004256000
2016-04-27331.00332.00328.00332.00100003291000
2016-04-26325.00331.00325.00331.00100003278000
2016-04-25329.00331.00327.00331.00100003294000
2016-04-22330.00330.00320.00327.003100010111000
2016-04-21329.00329.00329.00329.001000329000
2016-04-20334.00334.00320.00323.00230007477000

   ※ 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