[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 
2017-09-22550.00553.00528.00528.006700036314000
2017-09-21562.00562.00553.00554.002200012225000
2017-09-20564.00570.00562.00562.002600014690000
2017-09-19557.00562.00552.00562.002400013377000
2017-09-15566.00566.00561.00562.00150008458000
2017-09-14564.00564.00555.00562.002200012322000
2017-09-13571.00573.00562.00564.004500025545000
2017-09-12554.00573.00554.00562.004800027138000
2017-09-11532.00555.00525.00554.002100011309000
2017-09-08525.00530.00521.00526.002300012095000
2017-09-07516.00526.00514.00524.002000010460000
2017-09-06510.00542.00502.00536.002100010958000
2017-09-05543.00551.00512.00518.009000047210000
2017-09-04565.00575.00535.00551.008700048555000
2017-09-01535.00555.00535.00555.007300039734000
2017-08-31523.00534.00519.00534.004300022704000
2017-08-30520.00520.00512.00519.003000015485000
2017-08-29518.00523.00515.00519.003500018121000
2017-08-28521.00528.00513.00528.003200016611000
2017-08-25537.00537.00512.00512.005700030049000
2017-08-24495.00539.00493.00527.0016500084691000
2017-08-23489.00496.00489.00495.002700013273000
2017-08-22490.00496.00488.00490.00150007342000
2017-08-21490.00490.00485.00486.00150007305000
2017-08-18486.00492.00486.00487.003700018034000
2017-08-17477.00498.00477.00494.005800028256000
2017-08-16479.00482.00477.00482.00170008152000
2017-08-15473.00481.00473.00479.003000014336000
2017-08-14474.00476.00471.00472.003600017031000
2017-08-10481.00481.00474.00477.0070003333000
2017-08-09479.00481.00475.00481.002500011924000
2017-08-08476.00476.00473.00475.002600012329000
2017-08-07476.00481.00476.00479.00170008134000
2017-08-04475.00480.00474.00476.002400011418000
2017-08-03477.00480.00474.00480.002800013371000
2017-08-02475.00484.00475.00484.002200010537000
2017-08-01486.00490.00475.00475.007300035242000
2017-07-31484.00490.00481.00487.005800028136000
2017-07-28489.00490.00483.00484.00190009234000
2017-07-27483.00490.00482.00490.005200025321000
2017-07-26484.00484.00480.00482.003000014439000
2017-07-25479.00484.00474.00484.007700036822000
2017-07-24491.00491.00480.00481.008800042676000
2017-07-21498.00498.00493.00495.009600047620000
2017-07-20494.00498.00488.00498.0016000079076000
2017-07-19474.00484.00466.00484.0019100090486000
2017-07-18511.00514.00465.00480.001120000548540000
2017-07-14453.00461.00447.00461.00569000261276000
2017-07-13378.00382.00378.00381.00180006838000
2017-07-12380.00381.00375.00378.003300012464000
2017-07-11380.00385.00378.00378.00110004174000
2017-07-10387.00387.00380.00380.00240009161000
2017-07-07385.00385.00384.00384.0040001538000
2017-07-06388.00388.00384.00388.00110004242000
2017-07-05389.00389.00384.00387.00140005403000
2017-07-04389.00389.00388.00389.0050001944000
2017-07-03389.00390.00384.00387.00160006185000
2017-06-30388.00392.00386.00392.00150005843000
2017-06-29390.00394.00389.00392.0070002735000
2017-06-28398.00400.00387.00390.004800018916000
2017-06-27396.00397.00391.00397.002600010258000
2017-06-26385.00393.00382.00393.004600017839000
2017-06-23394.00394.00383.00390.003400013240000
2017-06-22395.00397.00393.00397.003800015020000
2017-06-21395.00401.00389.00395.005700022546000
2017-06-20389.00396.00389.00396.006900027141000
2017-06-19379.00389.00372.00389.006000022901000
2017-06-16376.00381.00366.00381.005700021348000
2017-06-15360.00377.00360.00376.006200022984000
2017-06-14357.00360.00356.00360.00180006455000
2017-06-13357.00357.00354.00355.00190006747000
2017-06-12363.00363.00357.00357.00150005396000
2017-06-09361.00362.00360.00362.00220007949000
2017-06-08360.00360.00358.00360.00100003590000
2017-06-07356.00357.00355.00357.00170006048000
2017-06-06356.00356.00355.00356.0050001779000
2017-06-05362.00362.00355.00355.00210007506000
2017-06-02365.00366.00362.00362.00180006539000
2017-06-01367.00367.00363.00363.0030001096000
2017-05-31363.00367.00363.00367.00190006905000
2017-05-30371.00371.00361.00364.003100011352000
2017-05-29371.00375.00368.00369.009500035259000
2017-05-26375.00385.00372.00375.0022400084448000
2017-05-25373.00375.00372.00374.00230008587000
2017-05-24372.00376.00370.00373.005100019063000
2017-05-23373.00373.00369.00372.003800014101000
2017-05-22372.00374.00370.00373.00250009309000
2017-05-19371.00372.00367.00370.00170006277000
2017-05-18368.00371.00367.00371.00140005162000
2017-05-17371.00371.00367.00370.00250009226000
2017-05-16371.00372.00368.00372.00210007780000
2017-05-15369.00371.00367.00370.003500012906000
2017-05-12368.00370.00367.00367.00190006992000
2017-05-11367.00369.00365.00369.003900014302000
2017-05-10366.00371.00362.00368.007800028662000
2017-05-09360.00364.00360.00364.003900014098000
2017-05-08362.00363.00359.00360.008900032134000
2017-05-02362.00365.00360.00360.004600016601000
2017-05-01362.00363.00360.00362.002800010124000
2017-04-28360.00364.00360.00360.00260009372000
2017-04-27362.00364.00359.00361.003000010847000
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

   ※ 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