[7558 東証1部] トーメンエレクトロニクス 日足 時系列データ

[7558 東証1部] トーメンエレクトロニクス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-12-241645.001652.001645.001645.001430023543800
2014-12-221645.001654.001645.001651.00720011873700
2014-12-191643.001663.001642.001648.004730078421200
2014-12-181644.001663.001644.001663.002450040422400
2014-12-171644.001647.001644.001646.001440023689800
2014-12-161646.001646.001645.001646.0056009213800
2014-12-151645.001646.001644.001646.001140018753100
2014-12-121642.001647.001642.001644.001030016936100
2014-12-111644.001646.001644.001644.001840030255900
2014-12-101644.001646.001644.001644.00720011841100
2014-12-091645.001646.001643.001644.0081700134364100
2014-12-081644.001646.001643.001645.001330021866300
2014-12-051643.001646.001643.001645.00680011181600
2014-12-041642.001646.001642.001644.005770094820400
2014-12-031643.001647.001643.001643.005050083029700
2014-12-021645.001647.001642.001645.00113100185961000
2014-12-011642.001647.001636.001645.00112400184654800
2014-11-281649.001651.001643.001644.002910047906600
2014-11-271657.001657.001649.001650.002460040602300
2014-11-261652.001657.001651.001651.00970016039900
2014-11-251653.001656.001651.001654.00710011738400
2014-11-211649.001656.001649.001651.002250037162800
2014-11-201651.001651.001648.001648.001900031336600
2014-11-191660.001662.001649.001649.003780062472200
2014-11-181650.001662.001650.001662.004520074830200
2014-11-171649.001655.001648.001648.00168000277225100
2014-11-141651.001654.001648.001653.002910048062100
2014-11-131649.001649.001646.001649.002150035426100
2014-11-121645.001649.001642.001646.005090083755300
2014-11-111648.001653.001643.001645.0084900139941200
2014-11-101650.001651.001648.001649.0087200143859700
2014-11-071649.001650.001646.001650.005730094480200
2014-11-061649.001653.001647.001647.0085500141001400
2014-11-051652.001652.001649.001652.003520058118800
2014-11-041650.001654.001645.001647.00149000245816200
2014-10-311650.001661.001650.001658.002390039605600
2014-10-301652.001658.001650.001652.003570058996800
2014-10-291650.001663.001650.001654.005700094263400
2014-10-281645.001655.001645.001651.0062500102900700
2014-10-271645.001647.001644.001645.002410039656700
2014-10-241647.001647.001643.001647.002560042139200
2014-10-231645.001647.001645.001645.00900014812700
2014-10-221644.001647.001644.001645.001570025830800
2014-10-211644.001647.001643.001643.002090034366900
2014-10-201646.001647.001644.001645.001470024186000
2014-10-171644.001648.001642.001642.00104100171077900
2014-10-161644.001647.001643.001644.0072500119231400
2014-10-151644.001647.001644.001645.001870030758800
2014-10-141644.001647.001642.001644.0070900116558400
2014-10-101643.001647.001643.001644.004910080747500
2014-10-091644.001646.001643.001643.003960065117900
2014-10-081644.001646.001644.001644.002580042441400
2014-10-071645.001647.001644.001644.003090050850200
2014-10-061646.001647.001644.001644.003110051191600
2014-10-031643.001646.001643.001646.001930031729800
2014-10-021643.001645.001641.001643.00107900177301800
2014-10-011646.001646.001643.001644.002600042743200
2014-09-301646.001647.001642.001642.004490073859500
2014-09-291643.001647.001643.001647.004090067278000
2014-09-261644.001647.001643.001644.001760028943700
2014-09-251644.001647.001643.001647.002370038977300
2014-09-241648.001648.001643.001643.003630059729900
2014-09-221647.001649.001647.001648.001020016809100
2014-09-191649.001650.001647.001650.002790046014500
2014-09-181645.001649.001645.001649.003330054874800
2014-09-171648.001648.001645.001647.001640027009200
2014-09-161649.001649.001644.001648.002080034234800
2014-09-121646.001651.001644.001647.00126000207533100
2014-09-111645.001645.001643.001644.003870063637700
2014-09-101643.001646.001642.001645.002270037322600
2014-09-091645.001645.001641.001645.002910047821900
2014-09-081641.001646.001636.001644.0068000111586400
2014-09-051645.001646.001642.001642.002990049133400
2014-09-041644.001644.001642.001642.001450023827000
2014-09-031646.001649.001642.001644.004980081891800
2014-09-021645.001647.001643.001644.002660043758900
2014-09-011649.001649.001643.001646.0070500116040700
2014-08-291650.001651.001649.001651.0064500106409700
2014-08-281651.001652.001648.001650.00102700169476200
2014-08-271650.001652.001650.001652.003620059765400
2014-08-261650.001653.001650.001650.005510090941900
2014-08-251656.001664.001650.001652.00175400290368700
2014-08-221658.001669.001656.001669.00108600180561600
2014-08-211656.001659.001653.001656.0072300119743100
2014-08-201655.001656.001653.001654.002490041189400
2014-08-191653.001656.001651.001655.0099600164753300
2014-08-181652.001660.001649.001657.00208200344125100
2014-08-151652.001654.001651.001653.00101700168126900
2014-08-141653.001656.001653.001655.00116400192606400
2014-08-131652.001657.001652.001655.00139600230949500
2014-08-121652.001660.001652.001653.00127600211092500
2014-08-111652.001655.001650.001655.0096500159374900
2014-08-081652.001653.001650.001651.0065300107828800
2014-08-071652.001653.001652.001653.0090000148721800
2014-08-061652.001653.001650.001651.00122200201881400
2014-08-051654.001654.001652.001652.005370088749900
2014-08-041653.001654.001651.001654.0082000135508800
2014-08-011652.001652.001651.001652.004270070523700
2014-07-311652.001653.001651.001652.0066800110346200
2014-07-301654.001657.001652.001653.00105400174281100
2014-07-291657.001658.001654.001656.003010049851300
2014-07-281658.001660.001654.001656.00100000165692200
2014-07-251659.001664.001659.001664.0085700142314800
2014-07-241660.001661.001658.001660.00109400181537600
2014-07-231659.001659.001655.001657.0099300164545600
2014-07-221658.001660.001655.001657.0071000117634600
2014-07-181661.001661.001657.001659.0087400145007000
2014-07-171664.001664.001656.001658.00132800220353200
2014-07-161664.001666.001659.001662.0097300161716300
2014-07-151656.001680.001654.001664.00171100285105100
2014-07-141650.001655.001650.001655.00213500352587700
2014-07-111650.001651.001648.001648.00136900225789300
2014-07-101647.001653.001645.001648.00175800289745900
2014-07-091653.001656.001652.001653.004270070644100
2014-07-081653.001662.001650.001655.002730045183500
2014-07-071650.001654.001650.001653.001760029073200
2014-07-041648.001653.001648.001650.001770029216600
2014-07-031649.001651.001648.001648.0095800158052400
2014-07-021649.001651.001648.001648.003100051111600
2014-07-011648.001652.001648.001649.002240036945900
2014-06-301648.001649.001647.001648.001770029178800
2014-06-271647.001649.001647.001648.003050050251500
2014-06-261649.001649.001647.001647.003370055532400
2014-06-251648.001649.001648.001648.001690027855600
2014-06-241648.001650.001648.001648.003350055223600
2014-06-231650.001650.001648.001648.002130035117300
2014-06-201649.001650.001647.001647.003420056354300
2014-06-191647.001650.001646.001650.003250053549800
2014-06-181647.001650.001646.001650.001060017465500
2014-06-171646.001647.001645.001647.002280037538300
2014-06-161647.001647.001645.001645.005310087401900
2014-06-131645.001647.001645.001645.004020066147100
2014-06-121646.001647.001645.001645.002960048730600
2014-06-111647.001647.001645.001645.002590042634300
2014-06-101646.001647.001646.001647.001940031938200
2014-06-091645.001647.001645.001645.00690011353500
2014-06-061645.001647.001645.001645.003660060231900
2014-06-051645.001647.001645.001646.002440040150900
2014-06-041645.001647.001644.001645.003180052319300
2014-06-031645.001645.001644.001644.001140018746300
2014-06-021645.001645.001644.001645.001200019734700
2014-05-301645.001645.001644.001644.003620059524900
2014-05-291645.001645.001644.001644.001470024172200
2014-05-281645.001645.001643.001644.001600026307800
2014-05-271644.001645.001643.001643.001240020379400
2014-05-261643.001645.001643.001644.00910014956400
2014-05-231644.001645.001643.001645.00151700249365900
2014-05-221644.001645.001643.001643.005410088928500
2014-05-211644.001644.001643.001643.003330054728400
2014-05-201643.001644.001643.001643.001760028924000
2014-05-191644.001644.001643.001643.002900047658400
2014-05-161642.001644.001641.001643.003910064212400
2014-05-151643.001644.001641.001642.0069900114811000
2014-05-141644.001646.001643.001644.001220020057800
2014-05-131644.001648.001643.001645.004790078794600
2014-05-121645.001645.001643.001643.004220069366100
2014-05-091644.001646.001643.001644.003040049983900
2014-05-081643.001644.001643.001643.002550041910900
2014-05-071643.001645.001643.001643.002690044203100
2014-05-021643.001645.001643.001645.003500057548200
2014-05-011642.001645.001641.001645.0084700139124000
2014-04-301642.001644.001641.001642.0074900122986500
2014-04-281641.001644.001641.001642.0060900100050500
2014-04-251641.001642.001641.001641.002430039886700
2014-04-241641.001642.001641.001641.002970048752200
2014-04-231642.001642.001641.001641.001660027251400
2014-04-221641.001642.001641.001641.001390022815800
2014-04-211642.001642.001641.001641.00720011818400
2014-04-181641.001643.001641.001642.0053008701300
2014-04-171643.001644.001641.001643.004630076029300
2014-04-161642.001643.001640.001643.005310087175900
2014-04-151639.001642.001639.001641.003840063009500
2014-04-141638.001642.001638.001641.0075500123811300
2014-04-111640.001641.001639.001640.00130100213344600
2014-04-101641.001643.001640.001640.005410088775700
2014-04-091641.001643.001640.001641.00101700166899100
2014-04-081642.001643.001641.001641.0073300120340300
2014-04-071643.001644.001641.001642.005600092016000
2014-04-041643.001645.001643.001644.004860079859200
2014-04-031643.001645.001643.001645.003960065089500
2014-04-021644.001645.001643.001644.005870096501800
2014-04-011644.001645.001644.001645.0077200126941300
2014-03-311644.001645.001643.001645.0080700132710600
2014-03-281644.001645.001643.001645.005250086336700
2014-03-271648.001648.001643.001646.0076100125284000
2014-03-261658.001665.001654.001657.004770079039300
2014-03-251655.001657.001653.001655.0076100125910500
2014-03-241660.001660.001654.001656.00153900254941400
2014-03-201655.001659.001655.001657.0066300109837600
2014-03-191657.001657.001655.001655.0087800145390800
2014-03-181656.001658.001655.001655.004800079503700
2014-03-171657.001657.001653.001656.00200900332693100
2014-03-141656.001658.001656.001656.0087700145259200
2014-03-131657.001660.001656.001658.0097600161772900
2014-03-121660.001662.001656.001657.0072100119567400
2014-03-111657.001661.001656.001659.00148300245853900
2014-03-101657.001659.001656.001657.00122600203067600
2014-03-071658.001661.001656.001658.0071800119027500
2014-03-061664.001664.001656.001657.0072400120043500
2014-03-051660.001664.001659.001661.005920098349900
2014-03-041656.001660.001655.001659.00112500186442400
2014-03-031656.001659.001655.001657.0091900152205800
2014-02-281657.001660.001656.001657.0089400148134100
2014-02-271656.001660.001656.001657.00129300214206000
2014-02-261655.001658.001654.001654.00203800337231500
2014-02-251655.001660.001654.001657.00124700206633500
2014-02-241657.001660.001654.001656.00128500212779800
2014-02-211654.001660.001654.001656.00119500197817900
2014-02-201655.001659.001652.001655.00142500235852100
2014-02-191653.001657.001653.001656.00238700394920900
2014-02-181653.001656.001653.001655.00287200475156100
2014-02-171654.001656.001652.001654.00207700343446600
2014-02-141650.001656.001650.001655.00356000587614300
2014-02-131642.001643.001642.001643.00196200322243300
2014-02-121643.001643.001642.001643.00359400590433700
2014-02-101643.001643.001642.001643.00203900334864000
2014-02-071643.001643.001642.001642.00145600239131700
2014-02-061642.001643.001642.001643.0099700163749900
2014-02-051642.001643.001641.001642.00172800283777800
2014-02-041642.001643.001641.001641.00384700631530700
2014-02-031643.001643.001641.001642.00218800359218400
2014-01-311643.001645.001641.001642.007896001296879900
2014-01-301647.001648.001642.001643.0012577002069163900
2014-01-291493.001493.001493.001493.001940028964200
2014-01-281200.001205.001193.001193.003330039913500
2014-01-271201.001201.001171.001187.006400076025500
2014-01-241250.001250.001207.001210.006450079008200
2014-01-231284.001284.001251.001251.001690021309300
2014-01-221283.001285.001271.001276.001440018387000
2014-01-211280.001289.001280.001281.001820023337200
2014-01-201292.001293.001277.001285.001730022227200
2014-01-171290.001299.001289.001291.003040039327900
2014-01-161260.001283.001260.001277.003630046166600
2014-01-151272.001280.001258.001264.002220028161000
2014-01-141240.001270.001240.001257.006040076014000
2014-01-101247.001271.001245.001263.003700046479500
2014-01-091267.001267.001237.001252.0089800112408900
2014-01-081196.001252.001193.001251.00145000178497800
2014-01-071185.001190.001183.001187.005180061557400
2014-01-061173.001199.001167.001184.007670090450000
2013-12-301150.001163.001146.001158.005390062175600
2013-12-271146.001155.001139.001147.004310049414900
2013-12-261143.001155.001139.001146.005390061943400
2013-12-251122.001129.001115.001123.007300081879800
2013-12-241132.001135.001126.001130.005230059171600
2013-12-201135.001139.001131.001132.002440027661800
2013-12-191138.001154.001131.001134.006430073284500
2013-12-181142.001149.001138.001143.003210036659900
2013-12-171143.001148.001138.001144.004480051189800
2013-12-161165.001165.001140.001143.0086900100878000

   ※ 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