[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 
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
2016-04-19323.00330.00323.00330.0060001957000
2016-04-18327.00334.00322.00323.006600021595000
2016-04-15330.00331.00326.00331.00210006920000
2016-04-14322.00331.00320.00330.00220007147000
2016-04-13321.00324.00318.00322.00210006744000
2016-04-12330.00330.00321.00324.00290009450000
2016-04-11324.00334.00322.00323.00250008120000
2016-04-08313.00320.00313.00320.00120003799000
2016-04-07313.00319.00313.00319.002000632000
2016-04-06316.00320.00309.00309.004600014351000
2016-04-05320.00320.00317.00317.00130004154000
2016-04-04323.00324.00320.00320.00200006442000
2016-04-01336.00336.00322.00327.004100013428000
2016-03-31332.00337.00332.00336.00110003681000
2016-03-30333.00333.00330.00333.00110003653000
2016-03-29328.00332.00328.00332.003000988000
2016-03-28331.00333.00331.00333.0080002653000
2016-03-25330.00333.00323.00323.004700015492000
2016-03-24329.00330.00328.00328.00150004935000
2016-03-23327.00333.00327.00328.00100003308000
2016-03-22327.00327.00327.00327.002000654000
2016-03-18319.00324.00315.00320.00160005126000
2016-03-17313.00317.00313.00317.0070002212000
2016-03-16314.00315.00308.00308.0060001869000
2016-03-15310.00318.00308.00308.00120003732000
2016-03-14315.00318.00314.00318.00110003474000
2016-03-11300.00307.00287.00307.00290008552000
2016-03-10305.00305.00305.00305.002000610000
2016-03-09307.00307.00307.00307.002000614000
2016-03-08310.00310.00310.00310.002000620000
2016-03-07313.00313.00310.00310.0090002805000
2016-03-04313.00313.00313.00313.001000313000
2016-03-03313.00313.00313.00313.001000313000
2016-03-02310.00310.00310.00310.002000620000
2016-03-0100
2016-02-29307.00308.00307.00307.003000922000
2016-02-26307.00307.00307.00307.003000921000
2016-02-25301.00303.00301.00303.0050001508000
2016-02-24298.00302.00298.00301.0040001200000
2016-02-23301.00301.00297.00297.0090002699000
2016-02-22297.00301.00297.00300.0060001791000
2016-02-19301.00305.00301.00305.002000606000
2016-02-18306.00306.00306.00306.001000306000
2016-02-17300.00300.00299.00299.0050001499000
2016-02-16307.00308.00300.00308.0070002124000
2016-02-15303.00303.00291.00302.00150004474000
2016-02-12295.00300.00282.00288.00300008676000
2016-02-10310.00313.00300.00313.00210006409000
2016-02-09312.00312.00311.00311.0050001556000
2016-02-08312.00328.00312.00320.00100003200000
2016-02-05321.00321.00314.00314.00180005718000
2016-02-04322.00332.00320.00320.00180005817000
2016-02-03331.00331.00323.00323.0090002952000
2016-02-02339.00339.00339.00339.001000339000
2016-02-01331.00339.00331.00339.00150005031000
2016-01-29326.00329.00326.00329.0060001967000
2016-01-28324.00326.00324.00326.0050001622000
2016-01-27330.00330.00322.00323.00120003918000
2016-01-26327.00327.00320.00322.00140004493000
2016-01-25328.00329.00328.00328.00140004594000
2016-01-22339.00339.00321.00328.00160005233000
2016-01-21335.00335.00318.00320.00190006171000
2016-01-2000
2016-01-19345.00345.00345.00345.0040001380000
2016-01-1800
2016-01-15351.00351.00345.00345.0070002427000
2016-01-14345.00346.00340.00346.00220007565000
2016-01-13360.00360.00360.00360.001000360000
2016-01-12350.00351.00350.00350.0060002103000
2016-01-08350.00362.00350.00362.00180006422000
2016-01-07362.00362.00357.00357.00140005041000
2016-01-06364.00365.00355.00359.00130004685000
2016-01-05359.00364.00356.00364.00130004681000
2016-01-04364.00364.00359.00360.00150005436000
2015-12-30360.00365.00360.00365.003200011612000
2015-12-29359.00359.00359.00359.001000359000
2015-12-28360.00360.00356.00356.0040001436000
2015-12-25362.00362.00358.00360.00140005049000
2015-12-24363.00363.00360.00361.00100003609000
2015-12-22360.00362.00359.00362.00260009371000
2015-12-21352.00353.00352.00353.0050001762000
2015-12-18353.00360.00353.00360.00150005368000
2015-12-17350.00354.00350.00354.0080002817000
2015-12-16344.00344.00342.00342.0030001030000
2015-12-15345.00345.00345.00345.0030001035000
2015-12-14342.00345.00342.00345.002000687000
2015-12-11353.00353.00350.00350.0060002113000
2015-12-10348.00348.00345.00345.0040001383000
2015-12-09346.00348.00345.00346.0090003115000
2015-12-0800
2015-12-07347.00350.00346.00350.00130004504000
2015-12-04351.00351.00346.00346.00270009417000
2015-12-03352.00352.00352.00352.001000352000
2015-12-02351.00353.00351.00353.0040001407000
2015-12-01351.00355.00351.00351.00160005663000
2015-11-30356.00356.00355.00355.0040001423000
2015-11-27357.00357.00356.00356.0060002139000
2015-11-26351.00353.00350.00352.00180006330000

   ※ 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