[5973 東証2部] トーアミ 日足 時系列データ

[5973 東証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 
2017-09-19547.00549.00545.00547.00130007108900
2017-09-15547.00550.00542.00546.002050011202600
2017-09-14550.00551.00546.00546.0070003836700
2017-09-13551.00556.00549.00551.0091005017300
2017-09-12558.00558.00551.00551.0044002435000
2017-09-11556.00556.00556.00556.001700945200
2017-09-08556.00556.00556.00556.001600889600
2017-09-07551.00555.00551.00555.001600886200
2017-09-06551.00554.00548.00554.001200660100
2017-09-05560.00560.00553.00556.0058003221000
2017-09-04561.00561.00560.00560.001400784500
2017-09-01559.00562.00559.00562.0027001512000
2017-08-31558.00560.00558.00559.0025001399700
2017-08-30557.00559.00557.00559.0029001616900
2017-08-29557.00558.00555.00555.001400779600
2017-08-28550.00558.00550.00558.0035001941600
2017-08-25545.00553.00545.00553.0044002416500
2017-08-24544.00552.00544.00544.00147008039500
2017-08-23550.00554.00546.00552.0064003524600
2017-08-22550.00552.00548.00552.0031001703800
2017-08-21555.00555.00548.00548.0023001262400
2017-08-18557.00557.00550.00555.0030001661200
2017-08-17554.00558.00552.00557.0049002719900
2017-08-16550.00553.00550.00553.0029001600200
2017-08-15552.00555.00550.00553.001700938400
2017-08-14547.00549.00547.00549.0035001917200
2017-08-10548.00551.00548.00550.0045002470500
2017-08-09550.00554.00549.00551.0073004017700
2017-08-08559.00561.00548.00555.00121006723700
2017-08-07570.00573.00568.00573.0073004173300
2017-08-04564.00568.00562.00568.0025001411200
2017-08-03559.00568.00559.00567.0052002933400
2017-08-02560.00560.00547.00559.0086004767400
2017-08-01562.00566.00555.00555.0085004754700
2017-07-31561.00566.00556.00561.0080004478500
2017-07-28565.00566.00561.00561.0069003899300
2017-07-27566.00571.00558.00565.00168009425300
2017-07-26564.00566.00560.00566.0072004049000
2017-07-25568.00569.00560.00566.00123006927000
2017-07-24580.00580.00568.00568.0092005254300
2017-07-21576.00583.00570.00583.001950011239600
2017-07-20578.00581.00569.00576.003200018379400
2017-07-19573.00585.00570.00575.001880010845200
2017-07-18571.00593.00565.00583.003090017900300
2017-07-14550.00586.00542.00576.004820027209100
2017-07-13545.00550.00544.00549.0026001420400
2017-07-12547.00548.00543.00545.0027001472800
2017-07-11549.00552.00549.00552.001100604800
2017-07-10554.00554.00544.00544.0055003034400
2017-07-07547.00549.00545.00549.0023001259000
2017-07-06546.00547.00545.00547.001100599900
2017-07-05546.00548.00545.00547.0022001199900
2017-07-04547.00549.00544.00545.0053002889900
2017-07-03545.00546.00541.00546.0048002612700
2017-06-30548.00548.00544.00547.0034001862200
2017-06-29549.00549.00544.00544.0045002456400
2017-06-28549.00549.00549.00549.001800988200
2017-06-27551.00551.00549.00549.00500274700
2017-06-26547.00553.00547.00547.0077004219700
2017-06-23547.00550.00546.00549.0021001151000
2017-06-22545.00550.00545.00550.001500821800
2017-06-21546.00550.00544.00544.0057003110300
2017-06-20544.00546.00544.00546.0019001035500
2017-06-19541.00545.00540.00544.0030001629300
2017-06-16543.00544.00537.00544.0060003244300
2017-06-15547.00548.00545.00548.0049002677500
2017-06-14548.00552.00548.00552.00500275400
2017-06-13551.00551.00546.00550.0019001044200
2017-06-12550.00551.00546.00551.0034001869700
2017-06-09545.00550.00545.00550.0039002138600
2017-06-08540.00548.00540.00548.0022001195300
2017-06-07544.00545.00544.00545.001800979600
2017-06-06544.00545.00540.00545.0036001946600
2017-06-05545.00548.00540.00540.0050002721900
2017-06-02541.00544.00541.00544.0027001466400
2017-06-01540.00540.00540.00540.00200108000
2017-05-31545.00545.00540.00540.0021001139300
2017-05-30546.00546.00540.00545.0022001196500
2017-05-29541.00546.00541.00546.0074004008200
2017-05-26541.00541.00541.00541.0010054100
2017-05-25541.00542.00539.00542.001400755400
2017-05-24539.00543.00539.00541.00800433000
2017-05-23540.00543.00538.00538.001600864800
2017-05-22535.00538.00535.00538.00900483500
2017-05-19544.00544.00529.00535.0021001118700
2017-05-18537.00537.00534.00535.0028001500200
2017-05-17539.00540.00539.00540.00600323600
2017-05-16543.00544.00539.00539.0021001138400
2017-05-15543.00543.00538.00543.0040002167300
2017-05-12543.00545.00540.00543.0033001790800
2017-05-11545.00545.00537.00543.00127006889800
2017-05-10565.00570.00559.00560.0096005423100
2017-05-09554.00562.00553.00562.0053002945600
2017-05-08558.00560.00550.00550.0060003332100
2017-05-02550.00550.00549.00549.001200659800
2017-05-01550.00550.00549.00549.001500824900
2017-04-28542.00545.00542.00544.001300705600
2017-04-27541.00547.00541.00547.001300707600
2017-04-26542.00545.00536.00541.0021001138900
2017-04-25531.00536.00531.00536.00600320700
2017-04-24530.00531.00525.00531.0040002117600
2017-04-21517.00526.00515.00525.001960010154500
2017-04-20517.00517.00517.00517.00106005480200
2017-04-19515.00518.00514.00517.0024001240900
2017-04-18519.00519.00514.00515.0023001184600
2017-04-17518.00518.00514.00514.0020001031700
2017-04-14520.00520.00515.00517.0031001601900
2017-04-13516.00525.00515.00521.0060003117200
2017-04-12519.00522.00512.00516.0065003360100
2017-04-11538.00538.00529.00532.0026001380900
2017-04-10537.00538.00535.00538.0054002898300
2017-04-07542.00544.00538.00538.0024001296100
2017-04-06540.00541.00535.00541.0032001722400
2017-04-05545.00545.00536.00541.0044002371600
2017-04-04547.00547.00539.00542.0038002066300
2017-04-03546.00548.00546.00547.0033001803200
2017-03-31555.00555.00549.00552.0031001709500
2017-03-30563.00563.00555.00555.0024001342200
2017-03-29568.00568.00565.00566.001200679700
2017-03-28574.00574.00570.00572.0028001601000
2017-03-27560.00582.00560.00574.00171009769100
2017-03-24560.00563.00556.00560.0061003414600
2017-03-23560.00560.00556.00558.0039002176300
2017-03-22561.00561.00559.00560.0058003248100
2017-03-21559.00562.00557.00562.00139007781900
2017-03-17557.00560.00555.00559.0056003117500
2017-03-16553.00564.00550.00559.0072003998600
2017-03-15562.00563.00555.00555.0071003974800
2017-03-14562.00570.00561.00563.0049002761500
2017-03-13565.00566.00563.00563.0039002201000
2017-03-10565.00566.00563.00564.0045002539800
2017-03-09562.00569.00562.00565.0045002537500
2017-03-08563.00565.00561.00563.0053002983000
2017-03-07570.00570.00557.00563.002480014014200
2017-03-06548.00586.00547.00573.005470031488200
2017-03-03547.00552.00545.00548.0052002855900
2017-03-02550.00551.00550.00550.0028001541100
2017-03-01549.00553.00547.00550.0024001322900
2017-02-28550.00551.00530.00550.0072003918100
2017-02-27553.00554.00545.00550.0031001704200
2017-02-24550.00553.00548.00553.0056003083800
2017-02-23551.00551.00550.00550.001700935500
2017-02-22551.00551.00548.00550.0025001374500
2017-02-21555.00555.00555.00555.001100610500
2017-02-20551.00553.00547.00549.0024001318700
2017-02-17550.00555.00547.00555.0057003131800
2017-02-16559.00559.00545.00549.0071003939900
2017-02-15560.00563.00555.00556.0098005465900
2017-02-14554.00565.00553.00556.00117006533800
2017-02-13550.00563.00547.00552.00150008326500
2017-02-10548.00549.00546.00548.0041002246600
2017-02-09544.00548.00537.00548.0057003096300
2017-02-08538.00546.00538.00546.00184009990100
2017-02-07530.00538.00522.00535.00143007598600
2017-02-06525.00528.00521.00525.00113005919800
2017-02-03525.00525.00522.00525.0023001205700
2017-02-02525.00525.00521.00524.0042002203100
2017-02-01516.00525.00516.00521.0038001980600
2017-01-31521.00521.00517.00520.0062003224200
2017-01-30521.00526.00521.00521.0057002979500
2017-01-27525.00525.00516.00521.0056002923100
2017-01-26517.00523.00517.00520.0050002598600
2017-01-25519.00520.00517.00517.0057002954400
2017-01-24515.00516.00514.00516.001700875300
2017-01-23517.00523.00517.00518.0027001397500
2017-01-20516.00530.00516.00517.0044002294200
2017-01-1900
2017-01-18514.00520.00514.00516.0070003629100
2017-01-17518.00519.00515.00515.0042002174600
2017-01-16517.00517.00515.00515.0047002423900
2017-01-13518.00518.00515.00516.001100567700
2017-01-12520.00520.00518.00518.0080004159200
2017-01-11523.00523.00520.00520.00900468700
2017-01-10526.00527.00520.00521.0039002037700
2017-01-06522.00522.00520.00522.00600313000
2017-01-05520.00524.00520.00522.0059003075900
2017-01-04516.00522.00516.00518.0040002077200
2016-12-30514.00515.00514.00515.00700359900
2016-12-29516.00516.00512.00512.00300154100
2016-12-28516.00516.00516.00516.00300154800
2016-12-27512.00517.00511.00511.0030001544200
2016-12-26509.00514.00508.00511.0042002140800
2016-12-22519.00519.00519.00519.0010051900
2016-12-21520.00523.00516.00523.0023001195700
2016-12-20516.00519.00515.00519.0021001084500
2016-12-19521.00521.00518.00518.001100571100
2016-12-16522.00522.00519.00521.00600312300
2016-12-15522.00522.00520.00522.0042002192200
2016-12-14516.00519.00516.00519.0033001709100
2016-12-13513.00519.00513.00519.001700878400
2016-12-12520.00520.00510.00516.0073003770400
2016-12-09517.00519.00516.00519.0060003107400
2016-12-08519.00519.00513.00518.00102005253200
2016-12-07510.00515.00507.00515.0069003526400
2016-12-06510.00513.00508.00510.0050002550500
2016-12-05515.00515.00510.00511.0051002623800
2016-12-02507.00508.00505.00506.00900455900
2016-12-01507.00507.00505.00505.0037001871500
2016-11-30514.00514.00510.00512.001200614300
2016-11-29508.00512.00508.00512.001100561200
2016-11-28509.00513.00509.00512.001100562700
2016-11-25511.00514.00511.00511.001500768000
2016-11-24510.00515.00508.00511.0030001536700
2016-11-22513.00513.00509.00510.001600817500
2016-11-21512.00515.00511.00511.0027001386200
2016-11-18507.00509.00507.00508.00600304900
2016-11-17505.00509.00505.00509.0020001015600
2016-11-16501.00508.00501.00505.0034001716600
2016-11-15499.00501.00498.00501.0024001199700
2016-11-14497.00502.00497.00498.002000999100
2016-11-11497.00498.00497.00497.00700348100
2016-11-10498.00500.00494.00497.0076003766800
2016-11-09499.00503.00493.00494.0051002545300
2016-11-08495.00510.00495.00499.0048002399400
2016-11-07500.00500.00497.00499.0021001047500
2016-11-04512.00512.00498.00500.0062003144900
2016-11-02521.00521.00515.00515.0092004764700
2016-11-01522.00522.00515.00521.0098005104500
2016-10-31515.00522.00515.00522.0049002541800
2016-10-28520.00525.00519.00520.00103005389600
2016-10-27520.00523.00520.00520.0058003019500
2016-10-26515.00520.00514.00520.0080004131600
2016-10-25512.00520.00512.00516.0065003366200
2016-10-24510.00514.00509.00514.001600817400
2016-10-21508.00511.00506.00511.001500760600
2016-10-20506.00506.00505.00505.001000505600
2016-10-19502.00505.00502.00504.001100553600
2016-10-18500.00504.00496.00504.0052002604800
2016-10-17500.00503.00499.00503.0036001804500
2016-10-14501.00502.00500.00502.0023001152700
2016-10-13502.00502.00500.00502.001100550600
2016-10-12506.00507.00502.00503.0022001108900
2016-10-11508.00509.00506.00506.001800912200
2016-10-07510.00512.00504.00509.00188009560000
2016-10-06517.00518.00510.00510.00138007076600
2016-10-05515.00520.00510.00513.00187009633300
2016-10-04515.00520.00515.00519.0023001189600
2016-10-0300
2016-09-30515.00515.00515.00515.001100566500
2016-09-29515.00522.00515.00519.001600831600
2016-09-28514.00514.00514.00514.001000514000
2016-09-27520.00520.00515.00519.0086004469400
2016-09-26518.00521.00516.00520.0084004366900
2016-09-23525.00525.00518.00518.001200627500
2016-09-21509.00523.00509.00523.0053002739600
2016-09-20507.00513.00506.00510.00119006056100
2016-09-16515.00516.00509.00509.0020001024900
2016-09-15523.00523.00516.00516.001100569700
2016-09-14523.00523.00522.00522.00800418000
2016-09-13523.00525.00523.00523.001300681000

   ※ 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