[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 
2017-04-21924.00931.00918.00920.003570032954200
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
2016-12-081015.001036.00996.001036.007440075879900
2016-12-07971.001005.00971.001003.006670066239100
2016-12-06967.00984.00955.00973.004690045537900
2016-12-05985.00989.00961.00961.003690035698700
2016-12-02989.00995.00975.00993.007200071037800
2016-12-01961.00997.00961.00981.005810056991000
2016-11-30959.00965.00950.00957.003180030445700
2016-11-29933.00965.00933.00963.004340041504200
2016-11-28938.00948.00930.00939.003280030775900
2016-11-25954.00960.00928.00932.005330050116300
2016-11-24946.00952.00943.00948.001650015635500
2016-11-22954.00955.00936.00940.002570024237300
2016-11-21925.00955.00925.00953.003980037570500
2016-11-18924.00926.00918.00923.001970018207500
2016-11-17910.00917.00908.00913.002110019242800
2016-11-16925.00925.00909.00915.004480041007300
2016-11-15924.00930.00919.00923.002010018575700
2016-11-14927.00939.00916.00928.004000037124800
2016-11-11929.00945.00908.00916.004100037961900
2016-11-10930.00932.00917.00926.004300039812600
2016-11-09924.00928.00858.00872.005100045524600
2016-11-08923.00926.00906.00914.005670051849500
2016-11-07960.00960.00935.00938.003920037003400
2016-11-04925.00955.00925.00949.004100038759100
2016-11-02941.00967.00930.00944.003040028578500
2016-11-01960.00963.00947.00956.002610024952500
2016-10-31949.00962.00948.00958.002500023926900
2016-10-28955.00955.00947.00952.004220040191300
2016-10-27950.00956.00922.00951.002930027696400
2016-10-26959.00959.00943.00949.001940018426000
2016-10-25956.00956.00948.00953.003160030113900
2016-10-24940.00945.00922.00941.003210030194900
2016-10-21947.00954.00934.00938.002380022425700
2016-10-20936.00949.00935.00947.003480032859200
2016-10-19937.00942.00927.00933.002650024695000
2016-10-18933.00948.00933.00936.002690025221700
2016-10-17936.00944.00929.00931.001600014953300
2016-10-14927.00938.00922.00936.002050019059700
2016-10-13939.00949.00921.00927.003210029848000
2016-10-12930.00940.00906.00932.002520023405100
2016-10-11937.00947.00928.00944.001340012619500
2016-10-07950.00950.00932.00937.001720016164200
2016-10-06940.00951.00921.00950.002910027433200
2016-10-05934.00940.00928.00938.002680025096000
2016-10-04925.00933.00924.00932.001620015070600
2016-10-03922.00932.00911.00918.002450022564200
2016-09-30914.00920.00901.00910.002920026575400
2016-09-29915.00940.00914.00938.002900027082000
2016-09-28925.00925.00909.00915.001830016735500
2016-09-27902.00931.00894.00931.003170029257600
2016-09-26919.00920.00899.00906.003180028944100
2016-09-23936.00936.00917.00927.003570033135700
2016-09-21899.00926.00891.00926.002890026382000
2016-09-20890.00905.00889.00899.003440030884900
2016-09-16895.00900.00890.00900.002460022056500
2016-09-15884.00892.00880.00890.003060027136700
2016-09-14896.00898.00886.00891.002620023395900
2016-09-13895.00895.00881.00882.002170019215100
2016-09-12873.00893.00873.00883.003240028521200
2016-09-09900.00901.00886.00894.003770033793800
2016-09-08900.00908.00894.00905.002800025265800
2016-09-07890.00903.00882.00901.002400021466700
2016-09-06901.00908.00892.00898.003110027955900
2016-09-05900.00911.00892.00904.002700024386800
2016-09-02905.00905.00893.00896.003130028074800
2016-09-01907.00912.00900.00912.001790016229900
2016-08-31900.00914.00900.00913.003950035763300
2016-08-30892.00899.00890.00894.003070027455000
2016-08-29906.00922.00902.00906.003540032162400
2016-08-26888.00895.00881.00884.001910016938300
2016-08-25906.00906.00882.00894.002400021480800
2016-08-24898.00912.00890.00894.004350039072000
2016-08-23891.00906.00885.00888.003430030630800
2016-08-22876.00901.00874.00899.005030044844000
2016-08-19858.00883.00858.00876.006570057232200
2016-08-18877.00897.00872.00884.004970043911900
2016-08-17900.00914.00891.00897.003730033488500
2016-08-16930.00945.00901.00903.006950063712000
2016-08-15930.00939.00919.00929.004140038383000
2016-08-12925.00930.00925.00930.002150019935700
2016-08-10913.00925.00895.00922.005310048615700
2016-08-09915.00925.00912.00920.007600069762000
2016-08-08903.00929.00896.00914.005090046359400
2016-08-05873.00896.00871.00883.005200045917200
2016-08-04870.00876.00846.00870.00125700108360400
2016-08-03910.00933.00860.00876.00135600120072400
2016-08-02968.001001.00962.00994.003440033956400
2016-08-01981.00989.00972.00983.003750036826900
2016-07-29984.001010.00968.001007.003100030837900
2016-07-281014.001014.00988.00992.002700026890700
2016-07-271009.001030.001009.001021.003740038152200
2016-07-261001.001007.00992.001000.001310013109000
2016-07-251011.001021.00999.001003.004070041101400
2016-07-221015.001018.00989.001016.001600016169200
2016-07-211019.001019.001010.001015.001330013494500
2016-07-201006.001010.00995.001010.003140031543000
2016-07-191000.001011.00991.001006.002040020427800
2016-07-15986.00999.00970.00994.002370023455600
2016-07-14991.00994.00981.00989.002800027649400
2016-07-131000.001000.00985.00991.003530035053600
2016-07-12972.00988.00972.00983.002890028395400
2016-07-11922.00958.00922.00950.003030028741700
2016-07-08914.00930.00908.00912.003000027473900
2016-07-07925.00925.00913.00921.002400022069400
2016-07-06912.00921.00900.00916.005620051066600
2016-07-05905.00914.00901.00912.002650024033700
2016-07-04908.00925.00900.00916.004060037106800
2016-07-01914.00933.00913.00918.003660033705900
2016-06-30947.00948.00911.00913.006890064207400
2016-06-29908.00935.00905.00932.002620024190200
2016-06-28900.00916.00873.00908.005030045307200
2016-06-27887.00916.00887.00914.003660033095800
2016-06-24990.00990.00863.00886.006990063808800
2016-06-23950.00960.00942.00960.001780016936500
2016-06-22969.00969.00947.00950.003120029708900
2016-06-21956.00976.00949.00976.002940028459100
2016-06-20942.00968.00941.00956.004090039080200
2016-06-17918.00945.00918.00927.005490051085200
2016-06-16941.00941.00906.00906.003630033301000
2016-06-15934.00957.00933.00941.004790045330600
2016-06-14955.00970.00931.00935.006340059822600
2016-06-13999.001003.00966.00968.008920087436700
2016-06-101032.001035.001014.001023.008800090329900
2016-06-091016.001035.001005.001012.002720027692800
2016-06-081023.001023.00997.001022.002390024209600
2016-06-071035.001044.001018.001021.003490035911500
2016-06-061008.001039.00981.001034.005840059975700
2016-06-031016.001031.001012.001028.005410055439700
2016-06-021012.001035.001008.001016.007580077473200
2016-06-011035.001035.001007.001017.004500045807900
2016-05-311007.001035.00990.001035.008630088314200
2016-05-301003.001009.00996.001006.003610036268400
2016-05-27990.001012.00983.00995.006170061640800
2016-05-261010.001010.00980.00988.003970039405900
2016-05-251028.001028.00994.001000.006210062445300
2016-05-24994.001020.00986.001002.009710097265900
2016-05-23975.00998.00961.00995.00124300122258800
2016-05-20966.00974.00944.00974.00140400135430100
2016-05-19925.00960.00922.00956.00107100101165400
2016-05-18937.00937.00905.00912.00127200116549800
2016-05-17960.00961.00937.00942.008630081450200
2016-05-16977.00988.00963.00965.005640054739300
2016-05-13999.00999.00974.00975.005170050834800
2016-05-12988.00998.00980.00997.004240042033800
2016-05-11985.001000.00979.00994.005620055711300
2016-05-10970.00979.00941.00977.00134600129289800
2016-05-091020.001028.00972.00972.00140400139138400
2016-05-061012.001038.00990.001031.009390095252400
2016-05-021022.001027.00995.001010.00150300151499700
2016-04-281130.001152.001093.001098.004650052172400
2016-04-271123.001133.001102.001114.003100034542600
2016-04-261145.001154.001115.001123.003420038703200
2016-04-251175.001176.001142.001147.003630041956700
2016-04-221145.001160.001131.001160.006730077278800
2016-04-211123.001158.001122.001146.00102700117265900
2016-04-201099.001117.001084.001101.00103600114252400
2016-04-191080.001090.001071.001090.007100076832300
2016-04-181033.001063.001033.001058.003970041785900
2016-04-151060.001078.001049.001063.002300024475900

   ※ 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