[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 
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
2016-09-12525.00526.00520.00525.0030001569000
2016-09-09529.00529.00521.00525.0036001894000
2016-09-08525.00525.00520.00525.0025001307400
2016-09-07522.00531.00520.00525.0058003037000
2016-09-06522.00530.00515.00522.0056002932800
2016-09-05513.00523.00505.00522.0096004963400
2016-09-02507.00513.00503.00513.001400712100
2016-09-01504.00506.00504.00505.00900453900
2016-08-31509.00512.00500.00504.0037001878800
2016-08-30508.00509.00507.00509.00900457200
2016-08-29504.00507.00500.00507.0027001362600
2016-08-26505.00505.00501.00504.00500251200
2016-08-25498.00507.00498.00501.0022001102700
2016-08-24516.00516.00493.00493.0049002459200
2016-08-23520.00520.00509.00513.0029001487300
2016-08-22519.00520.00516.00516.0027001401700
2016-08-19515.00520.00515.00518.0020001035400
2016-08-18509.00512.00509.00511.001300662900
2016-08-17519.00519.00508.00508.0026001335700
2016-08-16517.00523.00517.00519.0064003325000
2016-08-15520.00521.00513.00513.0073003795100
2016-08-12513.00516.00513.00516.00900463300
2016-08-10515.00515.00508.00513.0027001383000
2016-08-09505.00512.00505.00510.001900964700
2016-08-08498.00498.00498.00498.00300149400
2016-08-05500.00500.00500.00500.0020001000000
2016-08-04502.00507.00502.00507.001800908500
2016-08-0300
2016-08-02504.00504.00504.00504.00800403200
2016-08-01504.00505.00504.00505.00500252300
2016-07-29500.00503.00500.00501.0023001151500
2016-07-2800
2016-07-27504.00507.00504.00507.00600302700
2016-07-26506.00506.00504.00504.0030001514900
2016-07-25505.00508.00505.00508.001800910200
2016-07-22508.00508.00505.00505.001500759300
2016-07-21504.00508.00504.00508.001100558200
2016-07-20509.00509.00499.00504.001400701400
2016-07-19506.00509.00506.00509.00700354900
2016-07-15501.00507.00500.00506.001600803300
2016-07-14500.00505.00500.00505.0029001455700
2016-07-13505.00505.00499.00499.001200601400
2016-07-12495.00508.00495.00497.0051002543200
2016-07-11486.00491.00486.00491.001500736000
2016-07-08490.00490.00486.00486.0089004331400
2016-07-07484.00488.00484.00488.00300145600
2016-07-06485.00490.00481.00487.00134006509400
2016-07-05485.00489.00485.00487.0031001505900
2016-07-04476.00483.00476.00480.001500717700
2016-07-01487.00487.00484.00484.001200582400
2016-06-30489.00491.00481.00482.00178008651600
2016-06-29473.00473.00472.00473.00500236300
2016-06-28472.00474.00465.00468.0031001456200
2016-06-27474.00475.00474.00474.0024001137700
2016-06-24489.00489.00475.00475.0032001551700
2016-06-23483.00486.00483.00486.00800387500
2016-06-22488.00488.00488.00488.0010048800
2016-06-21498.00498.00485.00486.0026001269800
2016-06-20491.00491.00490.00490.001100539100
2016-06-17496.00496.00487.00487.001300637600
2016-06-16494.00495.00492.00492.0047002321700
2016-06-15498.00500.00491.00496.0075003729900
2016-06-14500.00500.00492.00492.001900946700
2016-06-13506.00508.00500.00504.00190009585800
2016-06-10502.00508.00502.00505.0051002574100
2016-06-09498.00509.00498.00498.0081004071400
2016-06-08485.00494.00485.00493.0035001711300
2016-06-07488.00488.00488.00488.0010048800
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01490.00493.00490.00491.0024001177400
2016-05-31496.00496.00492.00492.002000990000
2016-05-30492.00496.00492.00496.00400197800
2016-05-2700
2016-05-26497.00497.00497.00497.0028001391600
2016-05-25497.00497.00497.00497.00300149100
2016-05-24492.00492.00492.00492.00600295200
2016-05-23492.00492.00492.00492.0022001082400
2016-05-20492.00492.00492.00492.0010049200
2016-05-19494.00497.00491.00497.001100542600
2016-05-18495.00499.00490.00493.0047002322900
2016-05-17493.00495.00493.00495.00500246900
2016-05-16500.00500.00492.00492.001600791600
2016-05-1300
2016-05-12503.00505.00500.00500.0025001255900
2016-05-11500.00507.00500.00507.0063003157500
2016-05-10503.00503.00491.00500.0044002204000
2016-05-09497.00497.00490.00496.001700839200
2016-05-06492.00497.00492.00494.0025001231400
2016-05-02495.00496.00490.00490.001500737700
2016-04-28504.00504.00503.00503.00500251800
2016-04-27504.00510.00500.00505.0032001616200
2016-04-26517.00517.00505.00505.0037001901900
2016-04-25501.00501.00500.00500.00300150200
2016-04-22491.00505.00490.00501.0041002054100
2016-04-21499.00499.00488.00491.0048002370400
2016-04-20511.00511.00500.00501.0029001469900
2016-04-19515.00515.00501.00511.0061003126200
2016-04-18517.00521.00511.00515.00114005883500
2016-04-15495.00500.00495.00500.001100546800
2016-04-14495.00500.00495.00495.0031001547200
2016-04-13491.00491.00490.00490.00600294100
2016-04-12495.00500.00493.00493.0054002687500
2016-04-1100
2016-04-08485.00488.00475.00488.0031001493000
2016-04-07481.00485.00481.00485.00400193400
2016-04-06475.00481.00475.00480.001900909800
2016-04-05477.00477.00475.00475.001700809300
2016-04-04485.00485.00485.00485.0020097000
2016-04-01492.00492.00485.00485.00600292800
2016-03-31495.00505.00495.00496.0032001610300
2016-03-30496.00496.00491.00491.00400197600
2016-03-29500.00500.00500.00500.00200100000
2016-03-28505.00507.00501.00507.00121006110300
2016-03-25501.00505.00501.00505.00400201200
2016-03-24500.00503.00500.00503.0058002904900
2016-03-23491.00502.00491.00500.0080003979800
2016-03-22508.00509.00492.00492.0028001402000
2016-03-18507.00510.00507.00510.0072003653900
2016-03-17511.00511.00507.00507.0074003773700
2016-03-16500.00509.00500.00507.0067003402800
2016-03-15496.00500.00488.00500.0067003339600
2016-03-1400
2016-03-11487.00495.00487.00495.001300639900
2016-03-10487.00488.00485.00487.001800876400
2016-03-09474.00483.00470.00483.0081003870000
2016-03-08474.00476.00471.00475.00800378900
2016-03-07470.00473.00470.00473.0023001081900
2016-03-04473.00474.00472.00473.001800851300
2016-03-03473.00473.00473.00473.0010047300
2016-03-02471.00480.00470.00473.0033001574700
2016-03-01475.00481.00468.00468.0068003251200
2016-02-29463.00481.00461.00472.0084003993100
2016-02-26461.00474.00460.00460.001500698500
2016-02-25454.00474.00448.00465.00154007178800
2016-02-24437.00455.00436.00452.0038001697500
2016-02-23439.00443.00439.00441.00700309300
2016-02-22438.00439.00438.00439.00800350700
2016-02-19431.00439.00431.00439.00800349600
2016-02-18433.00434.00428.00434.001100473900
2016-02-17432.00433.00425.00425.0029001246300
2016-02-16429.00439.00429.00432.0046001992700
2016-02-15424.00427.00422.00427.0039001654800
2016-02-12437.00437.00424.00424.0066002847600
2016-02-10448.00448.00438.00440.0032001419700
2016-02-09440.00447.00438.00447.0033001453900
2016-02-08441.00449.00441.00445.0035001545300
2016-02-05447.00447.00439.00443.0060002656300
2016-02-04450.00454.00448.00448.0028001260000
2016-02-03455.00458.00450.00452.0041001856200
2016-02-02454.00457.00454.00456.001800819100
2016-02-01452.00456.00451.00451.0052002351800
2016-01-29451.00451.00450.00451.001000450600
2016-01-28453.00455.00451.00453.001600725500
2016-01-27451.00453.00451.00452.002000903900
2016-01-26453.00453.00449.00451.002000902500
2016-01-25457.00460.00453.00455.0026001184200
2016-01-22459.00459.00448.00456.0068003077800
2016-01-21460.00469.00454.00455.0077003538200
2016-01-20462.00476.00460.00460.0022001026800
2016-01-19463.00470.00461.00463.001900881800
2016-01-18463.00466.00456.00465.0034001571200
2016-01-15474.00474.00466.00466.0032001506300
2016-01-14476.00495.00469.00473.0068003246400
2016-01-13476.00478.00474.00478.001700808900
2016-01-12479.00481.00475.00475.0058002773300
2016-01-08483.00486.00479.00480.0028001353100
2016-01-07482.00482.00479.00480.0033001582700
2016-01-06487.00487.00480.00482.0029001402900
2016-01-05491.00491.00488.00489.00600293800
2016-01-04494.00498.00492.00493.001500740600
2015-12-30493.00500.00488.00497.0030001483800
2015-12-29489.00493.00487.00493.001400687700
2015-12-28478.00495.00478.00489.00122005951300
2015-12-25485.00494.00481.00485.004380021225100
2015-12-24500.00500.00486.00489.0084004147600
2015-12-22509.00509.00499.00500.0055002753400
2015-12-21510.00512.00499.00509.002870014547500
2015-12-18512.00512.00505.00511.0078003974300
2015-12-17518.00518.00510.00512.00164008404500
2015-12-16515.00519.00513.00515.0091004696400
2015-12-15515.00517.00509.00513.0087004454600
2015-12-14514.00518.00510.00518.0040002055100
2015-12-11510.00517.00504.00517.00103005259100
2015-12-10510.00514.00502.00510.0084004283900
2015-12-09496.00515.00492.00511.00128006458300
2015-12-08499.00502.00494.00496.0056002791900
2015-12-07499.00500.00497.00499.0046002296400
2015-12-04497.00502.00495.00495.0089004432000
2015-12-03497.00500.00495.00497.0032001595000
2015-12-02502.00503.00483.00497.00163008048400
2015-12-01498.00502.00496.00499.0067003342500
2015-11-30493.00498.00493.00497.0051002532300
2015-11-27493.00496.00492.00493.0073003605200
2015-11-26493.00495.00491.00493.0079003891400

   ※ 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