[5973 大証2部] トーアミ 日足 時系列データ

[5973 大証2部] トーアミ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12515.00518.00511.00511.0041002104600
2013-07-11513.00513.00507.00507.0034001732100
2013-07-10515.00518.00510.00513.0027001388400
2013-07-09511.00520.00511.00519.001400722100
2013-07-08515.00515.00510.00511.0028001430100
2013-07-05506.00510.00506.00510.001300658800
2013-07-04510.00510.00510.00510.00500255000
2013-07-03514.00514.00506.00510.0030001530800
2013-07-02504.00510.00500.00510.0048002420600
2013-07-01485.00505.00485.00500.0090004460500
2013-06-28494.00494.00482.00490.0039001916200
2013-06-27473.00473.00465.00470.0080003758800
2013-06-26472.00477.00472.00472.001400663200
2013-06-25470.00472.00470.00472.001000470700
2013-06-24479.00485.00470.00480.0038001820200
2013-06-21481.00481.00462.00475.001200563400
2013-06-20482.00486.00482.00486.00400193600
2013-06-19481.00482.00481.00482.00700337100
2013-06-18480.00480.00480.00480.0010048000
2013-06-17470.00493.00470.00476.002000949700
2013-06-14493.00493.00491.00491.0030001478500
2013-06-13483.00483.00469.00469.00900427200
2013-06-12477.00478.00477.00478.001000477100
2013-06-11484.00484.00465.00478.0021001001800
2013-06-10479.00489.00479.00487.0034001632500
2013-06-07466.00476.00453.00470.0082003796300
2013-06-06499.00500.00481.00497.0034001671600
2013-06-05505.00505.00505.00505.0010050500
2013-06-04503.00503.00485.00502.0038001883700
2013-06-03490.00500.00490.00491.0032001583600
2013-05-31500.00508.00499.00508.001600802300
2013-05-30509.00510.00500.00500.0039001961700
2013-05-29502.00511.00502.00510.0067003395400
2013-05-28491.00506.00491.00501.0087004333000
2013-05-27502.00502.00489.00490.0072003561700
2013-05-24504.00519.00501.00501.00183009305800
2013-05-23542.00542.00505.00505.00145007545300
2013-05-22529.00542.00529.00536.0069003690600
2013-05-21549.00555.00530.00535.00172009318700
2013-05-20545.00553.00540.00549.0080004375900
2013-05-17544.00544.00530.00537.0072003882900
2013-05-16549.00555.00512.00537.002400012938000
2013-05-15575.00575.00544.00553.002420013749300
2013-05-14580.00580.00562.00563.00100005707300
2013-05-13543.00590.00543.00585.002630014941900
2013-05-10520.00542.00520.00526.003030015913300
2013-05-09516.00518.00513.00513.0036001857900
2013-05-08515.00515.00510.00511.00140007179400
2013-05-07513.00513.00505.00505.0046002347300
2013-05-02501.00507.00491.00500.0044002211400
2013-05-01506.00510.00500.00502.00106005352200
2013-04-30504.00504.00495.00500.0094004701000
2013-04-26508.00508.00496.00496.0080004013300
2013-04-25492.00509.00492.00501.0082004080100
2013-04-24476.00493.00476.00490.00195009526700
2013-04-23478.00479.00470.00474.00108005138000
2013-04-22464.00477.00464.00475.0045002125000
2013-04-19460.00463.00459.00460.001000460000
2013-04-18460.00467.00459.00460.001600738500
2013-04-17470.00470.00461.00461.001300605500
2013-04-16462.00468.00454.00458.0049002254700
2013-04-15480.00480.00471.00478.0042002005800
2013-04-12468.00474.00468.00474.0026001225600
2013-04-11465.00468.00458.00468.0043001986200
2013-04-10467.00467.00460.00463.002000928200
2013-04-09465.00469.00459.00459.001400650600
2013-04-08452.00472.00452.00469.0026001214800
2013-04-05464.00464.00444.00450.0098004481200
2013-04-04450.00455.00441.00455.001800807100
2013-04-03458.00458.00437.00456.0041001854800
2013-04-02442.00460.00440.00460.00101004527500
2013-04-01469.00469.00458.00466.0064002982200
2013-03-29470.00470.00468.00468.002000938900
2013-03-28471.00471.00468.00468.00800375400
2013-03-27469.00484.00469.00477.001100521100
2013-03-26476.00481.00473.00479.00106005048300
2013-03-25479.00479.00466.00479.0053002522000
2013-03-22474.00479.00461.00477.0066003089500
2013-03-21479.00483.00468.00475.0061002892600
2013-03-19469.00483.00463.00465.00124005888600
2013-03-18463.00467.00454.00463.00190008729200
2013-03-15448.00467.00448.00465.0085003924500
2013-03-14450.00450.00446.00450.0061002741800
2013-03-13452.00453.00444.00453.001000449800
2013-03-12439.00450.00438.00450.00126005584500
2013-03-11440.00449.00434.00437.00116005071300
2013-03-08450.00450.00439.00439.0024001063800
2013-03-07449.00450.00435.00440.0054002388900
2013-03-06443.00448.00435.00448.0041001807700
2013-03-05444.00444.00440.00444.0030001322000
2013-03-04436.00444.00436.00444.00900393900
2013-03-01436.00436.00430.00435.00500216100
2013-02-28435.00449.00422.00422.0040001734000
2013-02-27435.00435.00435.00435.0020087000
2013-02-26435.00435.00435.00435.0027001174500
2013-02-25427.00435.00427.00435.0046001979800
2013-02-22428.00430.00425.00425.0027001152400
2013-02-21425.00427.00425.00425.002200936400
2013-02-20427.00428.00418.00425.0050002119300
2013-02-19425.00425.00417.00418.002300968000
2013-02-18420.00429.00420.00429.001700720800
2013-02-15425.00425.00414.00425.0026001097300
2013-02-14431.00435.00427.00430.001500648400
2013-02-13437.00438.00434.00435.0036001570100
2013-02-12443.00443.00437.00437.001000439600
2013-02-08444.00448.00432.00445.0055002428600
2013-02-07448.00454.00431.00454.0076003333100
2013-02-06457.00459.00449.00450.0029001308500
2013-02-05454.00454.00450.00453.0025001126100
2013-02-04460.00460.00447.00455.0071003208000
2013-02-01457.00460.00450.00453.0049002229200
2013-01-31455.00455.00445.00455.0046002077700
2013-01-30440.00455.00439.00455.0097004323700
2013-01-29440.00444.00440.00440.0047002076300
2013-01-28439.00446.00438.00446.0033001449000
2013-01-25440.00445.00437.00437.0042001859200
2013-01-24436.00440.00436.00440.00400175200
2013-01-23447.00447.00438.00438.0066002922400
2013-01-22450.00455.00444.00448.0047002125900
2013-01-21448.00453.00446.00446.0052002335300
2013-01-18440.00443.00437.00443.0027001186900
2013-01-17433.00441.00433.00434.001400611400
2013-01-16438.00444.00433.00433.0091003991300
2013-01-15439.00439.00432.00438.0024001048100
2013-01-11433.00433.00432.00432.001100475600
2013-01-10438.00438.00430.00431.0071003085200
2013-01-09439.00439.00430.00433.0028001210600
2013-01-08432.00440.00432.00440.001300563900
2013-01-07439.00446.00430.00446.0052002277600
2013-01-04413.00432.00413.00432.006830029331800
2012-12-28411.00411.00402.00409.002000812800
2012-12-27409.00409.00401.00408.0057002327100
2012-12-26400.00412.00400.00409.0084003399800
2012-12-25395.00395.00391.00392.0026001024300
2012-12-21400.00403.00392.00395.00149005926100
2012-12-20394.00397.00393.00396.0091003591000
2012-12-19388.00393.00381.00393.0060002329000
2012-12-18374.00390.00374.00389.0096003669400
2012-12-17390.00390.00368.00372.00214008114100
2012-12-14390.00390.00375.00375.00230008788600
2012-12-13372.00375.00370.00375.0075002788200
2012-12-12376.00376.00370.00370.00112004173700
2012-12-11376.00382.00373.00373.00136005127300
2012-12-10389.00392.00376.00376.0041001577500
2012-12-07385.00386.00385.00386.00900346600
2012-12-06383.00387.00380.00387.0030001150300
2012-12-05370.00384.00367.00384.0086003208600
2012-12-04361.00361.00354.00358.0036001287300
2012-12-03365.00365.00361.00361.0068002474900
2012-11-30365.00365.00365.00365.0010036500
2012-11-29363.00365.00363.00365.001400510400
2012-11-28366.00366.00365.00365.001900694900
2012-11-27365.00366.00365.00366.0020073100
2012-11-26370.00370.00362.00362.002200810000
2012-11-22354.00373.00354.00373.0049001771100
2012-11-21352.00353.00352.00353.001200422600
2012-11-20352.00352.00351.00352.002200774200
2012-11-19350.00351.00348.00350.0055001923600
2012-11-16355.00362.00348.00350.0074002612800
2012-11-15346.00350.00344.00350.001000345900
2012-11-1400
2012-11-13352.00354.00352.00354.00600212200
2012-11-1200
2012-11-09353.00354.00346.00354.0049001721000
2012-11-08356.00356.00351.00354.00800283100
2012-11-07363.00363.00346.00354.00121004311200
2012-11-06367.00368.00366.00367.00700256900
2012-11-05371.00371.00369.00371.00500185100
2012-11-02370.00373.00370.00373.00600223200
2012-11-01371.00372.00362.00366.0053001953800
2012-10-31389.00391.00389.00390.001600623600
2012-10-30382.00382.00382.00382.0020076400
2012-10-29387.00387.00386.00386.0020077300
2012-10-2600
2012-10-25386.00386.00386.00386.0020077200
2012-10-2400
2012-10-23391.00391.00381.00386.0052001999300
2012-10-22378.00386.00378.00383.0034001292600
2012-10-19394.00394.00394.00394.00500197000
2012-10-18394.00399.00384.00390.002000783900
2012-10-17390.00393.00390.00393.00700273300
2012-10-16387.00388.00387.00388.00800310200
2012-10-15386.00388.00380.00388.001500578000
2012-10-12384.00390.00384.00385.00300115900
2012-10-11387.00387.00387.00387.0010038700
2012-10-10385.00385.00385.00385.001500577500
2012-10-09382.00384.00382.00384.00400153300
2012-10-05380.00384.00380.00382.001900725200
2012-10-0400
2012-10-03383.00383.00380.00382.00700266600
2012-10-02384.00384.00379.00379.001400536700
2012-10-01380.00380.00380.00380.0010038000
2012-09-2800
2012-09-27379.00380.00375.00380.001400526800
2012-09-26379.00384.00379.00384.0020076300
2012-09-25386.00386.00377.00385.001100419600
2012-09-24397.00397.00385.00385.001200471300
2012-09-21390.00390.00390.00390.0010039000
2012-09-20389.00394.00389.00389.001300508600
2012-09-19387.00390.00387.00389.001800700000
2012-09-18380.00385.00377.00385.001100419500
2012-09-14375.00376.00373.00375.0048001798900
2012-09-13375.00375.00375.00375.00500187500
2012-09-12373.00375.00373.00375.00400149800
2012-09-11372.00379.00371.00379.0028001049300
2012-09-10380.00385.00380.00380.0030001140600
2012-09-07382.00385.00382.00385.001000382400
2012-09-06384.00384.00377.00382.002300874700
2012-09-05385.00385.00384.00384.001100423100
2012-09-04383.00385.00383.00385.00300115300
2012-09-03383.00383.00383.00383.0010038300
2012-08-31381.00386.00381.00385.0036001384000
2012-08-30381.00387.00381.00387.00800308400
2012-08-29385.00385.00381.00385.0042001615700
2012-08-28387.00387.00387.00387.0010038700
2012-08-2700
2012-08-24395.00395.00395.00395.0020079000
2012-08-23392.00395.00382.00395.0030001171600
2012-08-2200
2012-08-21400.00400.00398.00398.001300519800
2012-08-20400.00401.00398.00400.001400559000
2012-08-17399.00399.00395.00399.001300517100
2012-08-16399.00400.00393.00393.0030001185400
2012-08-15400.00402.00392.00392.0062002463300
2012-08-14405.00410.00405.00410.0032001299900
2012-08-13419.00419.00408.00408.00700287400
2012-08-10424.00424.00420.00420.001200508000
2012-08-09420.00420.00420.00420.00600252000
2012-08-08425.00425.00425.00425.0020085000
2012-08-07415.00417.00409.00415.0042001743900
2012-08-06437.00458.00437.00439.001600710000
2012-08-03438.00440.00436.00440.001400614800
2012-08-02445.00445.00439.00440.00400176400
2012-08-0100
2012-07-3100
2012-07-30437.00455.00437.00455.00400180200
2012-07-27448.00448.00440.00440.001200528800
2012-07-26421.00440.00421.00440.00800344200
2012-07-25450.00450.00436.00436.00600268600
2012-07-2400
2012-07-23450.00450.00440.00450.00800359000
2012-07-20450.00450.00450.00450.001400630000
2012-07-19450.00450.00450.00450.0041001845000
2012-07-1800
2012-07-17459.00462.00459.00462.00600275700
2012-07-13450.00450.00450.00450.0010045000
2012-07-12458.00458.00446.00446.00300135400
2012-07-11458.00467.00450.00450.00119005449600
2012-07-10460.00460.00458.00458.001000459800
2012-07-09458.00458.00455.00457.00125005724300

   ※ 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。 

Twitter