[6809 東証1部] TOA 日足 時系列データ

[6809 東証1部] TOA (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131474.001475.001447.001467.006340092560100
2017-12-121425.001462.001408.001456.0084900122388300
2017-12-111395.001405.001386.001402.005000069846100
2017-12-081400.001418.001399.001407.0087200122312300
2017-12-071382.001409.001382.001385.005810080802800
2017-12-061387.001409.001381.001386.005480076266700
2017-12-051402.001419.001385.001402.005560077647900
2017-12-041410.001424.001396.001402.0096100135288200
2017-12-011383.001407.001383.001400.0094200131541600
2017-11-301355.001408.001345.001383.00193000268500100
2017-11-291350.001354.001339.001353.006460087171100
2017-11-281348.001354.001330.001343.005250070597400
2017-11-271350.001360.001341.001347.003930053087000
2017-11-241351.001361.001345.001354.003690049968400
2017-11-221301.001373.001298.001353.00111500150314000
2017-11-211277.001286.001270.001279.002730034884000
2017-11-201250.001264.001239.001263.002930036788300
2017-11-171290.001293.001251.001254.002900036653200
2017-11-161250.001285.001250.001275.005710072360200
2017-11-151293.001299.001252.001257.004190053189500
2017-11-141306.001319.001293.001308.005780075772300
2017-11-131327.001327.001289.001296.004140053805200
2017-11-101297.001344.001297.001331.006060080465500
2017-11-091323.001354.001312.001327.00109900146753300
2017-11-081290.001366.001283.001350.00176800236094000
2017-11-071219.001295.001214.001286.00131500166302500
2017-11-061167.001217.001167.001211.008180098848100
2017-11-021210.001210.001185.001193.002450029335200
2017-11-011200.001207.001197.001206.004750057117400
2017-10-311179.001200.001176.001192.004270050905800
2017-10-301185.001187.001167.001186.00124000146815900
2017-10-271171.001178.001170.001175.003020035462200
2017-10-261172.001176.001168.001171.003240037956600
2017-10-251194.001195.001171.001173.004710055666300
2017-10-241182.001194.001178.001194.003650043390600
2017-10-231171.001196.001156.001186.005470064794400
2017-10-201168.001172.001161.001168.004240049463300
2017-10-191185.001185.001168.001170.003890045680300
2017-10-181202.001202.001181.001188.002350027918300
2017-10-171205.001208.001198.001201.004920059217500
2017-10-161194.001207.001188.001202.005200062496400
2017-10-131192.001192.001174.001185.003320039294600
2017-10-121196.001196.001185.001192.002770032978400
2017-10-111192.001199.001183.001187.004070048438400
2017-10-101166.001198.001166.001195.005480064977100
2017-10-061170.001171.001163.001167.002100024488600
2017-10-051166.001174.001164.001171.002070024190700
2017-10-041175.001177.001168.001171.002580030271400
2017-10-031195.001195.001170.001174.002340027569200
2017-10-021197.001197.001172.001183.003270038646300
2017-09-291198.001198.001183.001184.002540030179400
2017-09-281205.001205.001187.001198.002810033562700
2017-09-271184.001196.001183.001193.002860034045900
2017-09-261197.001204.001185.001203.003730044652200
2017-09-251199.001203.001191.001198.004100049086800
2017-09-221196.001202.001176.001194.003160037588100
2017-09-211205.001210.001196.001199.002850034296400
2017-09-201210.001212.001197.001209.003920047335400
2017-09-191215.001222.001190.001210.0090100108494200
2017-09-151147.001172.001147.001172.004780055815400
2017-09-141153.001156.001146.001148.001970022668200
2017-09-131155.001165.001153.001159.002350027247400
2017-09-121159.001159.001145.001147.003270037574800
2017-09-111154.001161.001142.001145.002730031446400
2017-09-081144.001154.001132.001137.005470062443900
2017-09-071130.001156.001130.001147.003840043958600
2017-09-061107.001127.001107.001120.002690030095600
2017-09-051127.001136.001104.001116.005030056485800
2017-09-041114.001144.001111.001126.006950078229400
2017-09-011117.001140.001106.001122.004120046206100
2017-08-311116.001124.001107.001110.003010033479300
2017-08-301112.001118.001107.001116.002750030652200
2017-08-291106.001115.001106.001112.001870020787200
2017-08-281110.001118.001104.001114.003010033434700
2017-08-251118.001124.001109.001110.002870031997800
2017-08-241110.001114.001105.001110.002960032825900
2017-08-231125.001130.001107.001111.003780042134200
2017-08-221110.001121.001106.001111.002780030992100
2017-08-211111.001120.001098.001110.003840042618300
2017-08-181103.001122.001101.001111.002620029078200
2017-08-171102.001119.001102.001116.002750030607900
2017-08-161096.001104.001096.001097.002130023411600
2017-08-151105.001107.001096.001096.005470060182400
2017-08-141102.001104.001092.001099.004620050750300
2017-08-101123.001136.001117.001124.003370037866200
2017-08-091135.001137.001117.001126.004490050499900
2017-08-081159.001159.001136.001141.002190025050900
2017-08-071162.001171.001156.001160.003070035761100
2017-08-041135.001152.001130.001150.002580029540900
2017-08-031142.001143.001120.001135.004460050501100
2017-08-021169.001172.001154.001164.004070047355600
2017-08-011151.001163.001144.001162.004470051743900
2017-07-311149.001160.001144.001151.003570041125700
2017-07-281154.001159.001142.001158.002980034314400
2017-07-271157.001173.001153.001163.003270038037400
2017-07-261153.001168.001145.001157.003300038028900
2017-07-251170.001170.001149.001152.003420039601200
2017-07-241161.001172.001153.001170.004040047022900
2017-07-211173.001174.001164.001171.003100036247200
2017-07-201164.001174.001159.001172.005160060238900
2017-07-191120.001167.001120.001155.0088000101017900
2017-07-181116.001127.001105.001125.004100045835600
2017-07-141095.001116.001081.001112.0097300107443200
2017-07-131088.001102.001023.001088.008860095707600
2017-07-121082.001089.001076.001081.002450026517100
2017-07-111066.001092.001066.001086.003550038447900
2017-07-101064.001070.001061.001067.002400025595200
2017-07-071049.001072.001048.001059.003780040075100
2017-07-061058.001071.001058.001063.002680028495100
2017-07-051059.001072.001053.001069.004810051122600
2017-07-041082.001085.001054.001056.003640038873600
2017-07-031075.001082.001070.001077.002780029940700
2017-06-301074.001086.001067.001080.006220066909100
2017-06-291083.001087.001077.001085.002230024143800
2017-06-281091.001095.001078.001079.003800041209200
2017-06-271085.001092.001080.001091.004110044726100
2017-06-261093.001093.001078.001078.003170034401400
2017-06-231090.001098.001080.001085.007220078512400
2017-06-221063.001079.001062.001077.004840051972300
2017-06-211076.001076.001063.001066.004830051682600
2017-06-201085.001091.001074.001075.0096400104063300
2017-06-191096.001096.001070.001078.0096700104502100
2017-06-161111.001131.001100.001100.00127700141810400
2017-06-151135.001136.001107.001111.00122800137246200
2017-06-141140.001144.001134.001135.004740053983300
2017-06-131098.001137.001098.001137.006250070486500
2017-06-121110.001121.001096.001106.006740074801800
2017-06-091107.001115.001085.001103.00106800117729300
2017-06-081060.001097.001059.001095.00124400134973600
2017-06-071034.001058.001034.001058.008140085476900
2017-06-061048.001055.001018.001020.0097400100957400
2017-06-051046.001049.001035.001039.002660027657700
2017-06-021034.001050.001027.001050.005620058682500
2017-06-011003.001033.001003.001032.004670047824800
2017-05-311003.001014.00998.001003.002760027716400
2017-05-301003.001011.00998.001008.001780017912200
2017-05-291017.001020.001000.001000.003170031880100
2017-05-261040.001040.001016.001017.001350013801700
2017-05-251041.001047.001028.001030.003090032069600
2017-05-241037.001047.001033.001043.002660027699300
2017-05-231036.001049.001031.001035.002230023183300
2017-05-221035.001044.001030.001040.005680058925600
2017-05-191030.001044.001014.001030.003690037871000
2017-05-18997.001017.00996.001016.003410034396000
2017-05-171030.001030.001006.001016.002530025702800
2017-05-161017.001035.001015.001035.004770048972600
2017-05-151012.001023.001008.001017.002430024728900
2017-05-121030.001030.001013.001028.003170032396800
2017-05-111039.001039.001020.001031.003100031911700
2017-05-101041.001050.00972.001028.006390065581700
2017-05-091059.001063.001027.001029.00110100114852900
2017-05-08978.001064.00966.001059.00289500298014900
2017-05-02977.00990.00954.00963.003990038936400
2017-05-01955.00970.00954.00970.001620015618900
2017-04-28969.00969.00954.00956.002650025404400
2017-04-27960.00964.00955.00959.002740026260200
2017-04-26946.00956.00940.00954.002520023929300
2017-04-25944.00944.00928.00935.005930055628200
2017-04-24935.00942.00928.00937.005480051268300
2017-04-21924.00931.00918.00920.003570032954200
2017-04-20919.00930.00913.00921.003150029048400
2017-04-19915.00932.00915.00922.002870026569300
2017-04-18927.00940.00914.00916.002610024011700
2017-04-17902.00919.00902.00913.002110019238400
2017-04-14900.00912.00897.00906.002780025181000
2017-04-13921.00921.00902.00905.003830034719400
2017-04-12927.00928.00916.00921.001760016226600
2017-04-11939.00940.00931.00933.002080019460500
2017-04-10951.00951.00933.00935.001410013227900
2017-04-07945.00953.00934.00936.003820036011200
2017-04-06952.00959.00928.00930.003000028122400
2017-04-05964.00971.00948.00953.004930047044400
2017-04-04986.00986.00955.00963.004560044026900
2017-04-03995.00995.00972.00980.004440043575200
2017-03-31994.001005.00966.00966.006800066859900
2017-03-30970.00991.00970.00987.005610055179500
2017-03-29975.00980.00965.00976.005990058258600
2017-03-28954.00970.00951.00970.007040067775600
2017-03-27945.00948.00933.00941.003870036403900
2017-03-24954.00954.00926.00953.005530052368900
2017-03-23951.00957.00947.00951.002940027948000
2017-03-22951.00957.00949.00952.007090067523000
2017-03-21985.00985.00960.00966.00156400151197500
2017-03-171002.001007.00977.00989.00151900150103900
2017-03-161001.001009.00989.001007.008010080192300
2017-03-151020.001023.001008.001011.002450024844300
2017-03-141040.001040.001020.001024.002270023285400
2017-03-131037.001040.001030.001036.001960020309000
2017-03-101039.001042.001028.001041.008410087172700
2017-03-091020.001032.001008.001015.004200042639300
2017-03-081014.001020.001008.001020.005780058805700
2017-03-071005.001010.00998.001006.002920029326400
2017-03-061008.001010.00999.001008.002200022149200
2017-03-03998.001014.00993.001008.004770047989200
2017-03-021018.001020.00955.00998.00156300155719100
2017-03-011006.001008.00994.001006.004680046902700
2017-02-281005.001019.001005.001006.003680037206500
2017-02-271003.001010.00987.00996.004450044322200
2017-02-241008.001020.001007.001020.009200093343900
2017-02-231013.001015.00994.001012.007770077922300
2017-02-221015.001020.001006.001017.005130052156700
2017-02-211005.001009.001000.001009.002980029940000
2017-02-201006.001017.001001.001009.004070041031900
2017-02-171011.001013.00999.001010.004410044348100
2017-02-161049.001051.001020.001022.006000061720300
2017-02-151048.001057.001042.001049.003040031942300
2017-02-141048.001058.001035.001042.005140053774700
2017-02-131044.001052.001034.001043.004980051956400
2017-02-101026.001045.001008.001042.005290054771400
2017-02-091025.001026.001000.001016.004590046434200
2017-02-081025.001028.001009.001026.004320044166100
2017-02-071009.001028.001006.001021.002700027523500
2017-02-061015.001027.00992.001011.004520045628400
2017-02-03986.001017.00968.001007.006220061917800
2017-02-021013.001025.001000.001003.003240032672500
2017-02-011017.001025.00999.001018.003820038764400
2017-01-311020.001035.001018.001029.002670027462000
2017-01-301030.001037.001028.001032.001330013734400
2017-01-271040.001045.001035.001038.002420025158200
2017-01-261035.001040.001032.001039.002070021473600
2017-01-251033.001039.001023.001029.003540036516900
2017-01-241021.001029.001015.001025.002870029328100
2017-01-231023.001032.001012.001018.002880029386500
2017-01-201028.001039.001020.001034.004920050837300
2017-01-191020.001029.001019.001028.003020030929700
2017-01-181012.001012.00994.001011.002260022684500
2017-01-171028.001028.001005.001012.002650026840500
2017-01-161030.001032.001015.001029.002110021629500
2017-01-131038.001044.001027.001037.002430025148200
2017-01-121040.001048.001027.001048.004590047772300
2017-01-111037.001047.001035.001044.003190033235800
2017-01-101055.001055.001040.001049.003950041294200
2017-01-061039.001058.001033.001055.003780039554800
2017-01-051060.001060.001034.001045.004770049781800
2017-01-041050.001064.001050.001060.004290045352100
2016-12-301035.001050.001032.001050.002570026809600
2016-12-291048.001055.001032.001048.003080032116600
2016-12-281095.001107.001042.001048.005910063295500
2016-12-271040.001047.001034.001043.002440025385300
2016-12-261055.001055.001037.001047.003000031334100
2016-12-221058.001061.001045.001053.002370024958100
2016-12-211078.001078.001045.001053.002760029190400
2016-12-201039.001074.001039.001074.006690070879400
2016-12-191013.001050.001013.001047.008910092468400
2016-12-161029.001035.001008.001013.006080061755600
2016-12-151034.001035.001017.001019.003680037652400
2016-12-141029.001033.001017.001031.003440035262900
2016-12-131041.001049.001002.001025.007860080146500
2016-12-121040.001063.001030.001050.00102400107093900
2016-12-091036.001040.001025.001038.006090063040100

   ※ 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