[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 
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
2016-04-141050.001074.001048.001074.006080064739400
2016-04-131026.001033.001017.001033.001650016966200
2016-04-121008.001022.001002.001014.001900019280300
2016-04-111020.001020.00985.001004.002820028222200
2016-04-08980.001025.00974.001015.007100070984100
2016-04-071000.001017.00986.00990.006340063278300
2016-04-061000.001012.00995.001003.006930069402900
2016-04-051023.001028.00981.00998.00107600107691100
2016-04-041018.001042.001004.001019.00126000128318900
2016-04-011091.001092.001018.001018.00152200158823400
2016-03-311085.001092.001060.001071.007640082149100
2016-03-301103.001106.001087.001087.004270046674400
2016-03-291104.001111.001051.001104.006490071490200
2016-03-281126.001126.001094.001113.006870076187300
2016-03-251110.001114.001095.001098.005740063251700
2016-03-241106.001123.001094.001098.005400059574900
2016-03-231124.001129.001104.001112.005400060365500
2016-03-221125.001130.001100.001113.008430093831300
2016-03-181093.001114.001093.001104.005090056155300
2016-03-171113.001132.001095.001100.005590062160800
2016-03-161115.001139.001110.001118.003380037994000
2016-03-151150.001150.001107.001115.008330093702000
2016-03-141155.001164.001136.001150.005750066141200
2016-03-111108.001149.001107.001136.00111600126069300
2016-03-101108.001123.001100.001111.004840053736900
2016-03-091078.001094.001062.001086.0099600107930700
2016-03-081080.001089.001052.001066.005950063596400
2016-03-071098.001113.001084.001089.005420059391300
2016-03-041042.001088.001042.001083.005110054741000
2016-03-031050.001058.001027.001045.003880040338400
2016-03-021033.001064.001029.001055.006590069225200
2016-03-011025.001026.00996.001015.006630067025100
2016-02-291026.001037.001001.001001.007140072763600
2016-02-261006.001023.00995.001002.005540055683900
2016-02-251000.001034.00982.00997.00100400101477500
2016-02-241008.001011.00979.00985.006570065079100
2016-02-231016.001037.001000.001011.004780048486100
2016-02-22983.001016.00982.001012.005300053078200
2016-02-191000.001001.00978.00993.003950039090900
2016-02-181029.001038.00997.001000.005690057848700
2016-02-17994.001020.00976.00993.006390063570400
2016-02-16972.001003.00963.00979.006180060889900
2016-02-15921.00964.00912.00957.007370069373300
2016-02-12940.00940.00876.00876.0010040090497500
2016-02-101014.001023.00941.00956.009090088599000
2016-02-091035.001071.001015.001022.007210074349500
2016-02-081036.001081.001030.001080.006860072781400
2016-02-051045.001060.001026.001036.005070052835300
2016-02-041071.001071.001043.001055.005060053349900
2016-02-031090.001130.001055.001075.00162900174506500
2016-02-021222.001228.001185.001211.003810046320100
2016-02-011225.001231.001207.001221.006110074597000
2016-01-291138.001206.001130.001203.00126600147341700
2016-01-281105.001141.001105.001117.005400060332600
2016-01-271105.001127.001105.001120.005370059985100
2016-01-261100.001113.001087.001099.005970065677900
2016-01-251119.001119.001084.001105.004330047826600
2016-01-221050.001076.001050.001075.004470047504600
2016-01-211060.001084.001021.001026.006800071283300
2016-01-201103.001114.001070.001082.007820085760800
2016-01-191104.001126.001099.001110.004390048729600
2016-01-181077.001120.001071.001101.005810063807700
2016-01-151135.001143.001100.001101.008180091432900
2016-01-141143.001143.001118.001133.005720064467600
2016-01-131162.001168.001145.001158.003680042523500
2016-01-121166.001179.001126.001130.004760054641200
2016-01-081180.001200.001175.001179.005770068279000
2016-01-071220.001222.001193.001196.004960059749100
2016-01-061221.001236.001208.001214.004180050890400
2016-01-051231.001241.001218.001223.005630069090800
2016-01-041245.001256.001229.001231.003050037734400
2015-12-301270.001272.001257.001266.002380030086200
2015-12-291238.001274.001231.001266.003120039245600
2015-12-281216.001250.001216.001250.003270040450600
2015-12-251245.001256.001218.001223.007150088038400
2015-12-241283.001287.001241.001245.007610095466600
2015-12-221289.001300.001271.001283.006820087658300
2015-12-211298.001298.001261.001271.006150078195800
2015-12-181295.001324.001285.001293.0093700121963500
2015-12-171280.001295.001278.001288.007640098354200
2015-12-161264.001265.001252.001258.003780047574700
2015-12-151279.001284.001250.001253.003530044588400
2015-12-141266.001267.001245.001266.006780085411600
2015-12-111294.001295.001265.001268.007150091799600
2015-12-101271.001274.001262.001266.006150077866700
2015-12-091293.001293.001272.001281.006100078074600
2015-12-081286.001293.001269.001288.006640085096300
2015-12-071280.001300.001280.001283.004560058758300
2015-12-041306.001311.001275.001281.00109200140664500
2015-12-031300.001318.001293.001308.00124100162207000
2015-12-021280.001309.001267.001308.00186900241982000
2015-12-011263.001297.001262.001276.00109500140113700
2015-11-301243.001275.001240.001242.00132000165029400
2015-11-271277.001278.001235.001253.0094700118931500

   ※ 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