[7862 東証1部] トッパン・フォームズ 日足 時系列データ

[7862 東証1部] トッパン・フォームズ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261124.001126.001115.001120.00179900201692700
2017-05-251126.001127.001114.001116.00194800217952400
2017-05-241130.001134.001121.001126.00168200189348500
2017-05-231117.001120.001113.001116.0096000107171100
2017-05-221119.001123.001110.001122.00185300206782700
2017-05-191127.001128.001110.001114.00176200196451500
2017-05-181131.001137.001123.001130.00138500156501500
2017-05-171152.001160.001145.001146.00156800180552200
2017-05-161172.001175.001155.001161.00140400163213100
2017-05-151160.001180.001158.001175.00163800192259800
2017-05-121177.001191.001168.001172.00232000272952800
2017-05-111181.001184.001175.001175.00138900163777200
2017-05-101172.001188.001171.001184.00172600204295200
2017-05-091177.001182.001173.001173.00126900149393500
2017-05-081175.001194.001175.001189.00335400398422900
2017-05-021148.001158.001143.001155.00234400269509800
2017-05-011131.001164.001127.001152.00465400533475400
2017-04-281120.001133.001120.001124.00253800285333600
2017-04-271126.001139.001123.001133.00255700289519900
2017-04-261134.001137.001124.001137.00196700222647500
2017-04-251135.001138.001125.001134.00196100222152000
2017-04-241128.001136.001121.001135.00192300217178100
2017-04-211116.001119.001109.001118.00122500136541400
2017-04-201113.001115.001106.001111.00325100361162000
2017-04-191128.001128.001116.001120.00239400268389400
2017-04-181135.001159.001113.001132.00479000541173300
2017-04-171065.001082.001065.001081.00114700123678100
2017-04-141074.001077.001069.001075.00210100225577900
2017-04-131083.001083.001070.001079.00169900182828200
2017-04-121086.001088.001078.001088.00218300236531700
2017-04-111092.001096.001086.001094.00134200146385300
2017-04-101093.001097.001089.001094.00132800145203900
2017-04-071074.001091.001072.001090.00300100324518200
2017-04-061070.001074.001063.001065.00191700204473400
2017-04-051082.001086.001066.001070.00129500139170600
2017-04-041090.001094.001080.001084.00159900173695300
2017-04-031097.001104.001093.001094.00111000121891400
2017-03-311101.001112.001090.001090.00229800253380300
2017-03-301088.001096.001085.001088.00154900168677400
2017-03-291095.001096.001080.001094.00126300137698900
2017-03-281090.001092.001077.001092.00191500208195900
2017-03-271080.001093.001080.001084.00203300220610700
2017-03-241095.001101.001084.001089.00274600299333000
2017-03-231104.001108.001094.001098.00115600127074900
2017-03-221103.001114.001100.001104.00298200329960500
2017-03-211108.001127.001108.001121.00352000394493100
2017-03-171094.001107.001094.001107.00245300270747100
2017-03-161088.001103.001085.001100.00202100222093200
2017-03-151099.001104.001093.001100.00162800179076400
2017-03-141103.001109.001095.001098.00148200163364600
2017-03-131100.001110.001095.001107.00227800251830200
2017-03-101095.001095.001086.001094.00232300253652500
2017-03-091090.001097.001082.001084.00239400259978700
2017-03-081084.001086.001079.001083.00159500172512200
2017-03-071081.001089.001079.001085.00244200264634800
2017-03-061078.001092.001078.001084.00238400258717300
2017-03-031076.001080.001074.001078.00173900187422200
2017-03-021085.001087.001070.001078.00204700220420700
2017-03-011063.001072.001057.001067.00245200261059100
2017-02-281057.001080.001057.001069.00229200245483500
2017-02-271054.001057.001042.001055.00386600406861200
2017-02-241068.001073.001060.001066.00245300261418500
2017-02-231066.001078.001061.001072.00236600253138100
2017-02-221061.001071.001056.001068.00415300442104000
2017-02-211067.001072.001056.001060.00388300411638200
2017-02-201076.001079.001057.001070.00375500401270800
2017-02-171087.001087.001075.001080.00257100278065600
2017-02-161117.001117.001089.001094.00317800348366400
2017-02-151117.001128.001115.001123.00142600160028400
2017-02-141103.001113.001101.001105.00167300185049500
2017-02-131095.001101.001091.001096.00100800110523900
2017-02-101091.001096.001081.001091.00257000279912800
2017-02-091065.001087.001063.001083.00300900325054600
2017-02-081074.001074.001055.001066.00381300405389200
2017-02-071079.001079.001065.001078.00233900251136800
2017-02-061096.001096.001074.001085.00283500306976900
2017-02-031066.001093.001046.001088.00412000442408400
2017-02-021099.001100.001067.001077.00338100364530400
2017-02-011112.001133.001087.001099.00536500590496100
2017-01-311177.001177.001163.001172.00151900177690000
2017-01-301190.001194.001176.001183.0085400101096000
2017-01-271185.001200.001179.001190.00201500240366800
2017-01-261201.001201.001176.001178.00164600194893400
2017-01-251193.001205.001189.001194.00229500274452800
2017-01-241170.001178.001163.001171.00151900177814400
2017-01-231171.001180.001161.001172.00150900177295700
2017-01-201185.001197.001178.001190.00143500170762500
2017-01-191187.001200.001185.001194.00116800139487100
2017-01-181185.001188.001168.001177.00112400132242100
2017-01-171205.001207.001179.001180.00110900131728700
2017-01-161206.001208.001192.001205.0084300101277000
2017-01-131204.001215.001202.001212.007490090659800
2017-01-121213.001217.001189.001204.00197900238840300
2017-01-111226.001228.001207.001215.00158200192102800
2017-01-101216.001219.001206.001215.00214100259734300
2017-01-061206.001223.001202.001220.00270100327323700
2017-01-051224.001231.001202.001206.00435800526851300
2017-01-041225.001235.001217.001232.00232600285462500
2016-12-301211.001222.001210.001219.0097800119040700
2016-12-291220.001228.001205.001211.00152900185522100
2016-12-281222.001236.001214.001230.00171600210493800
2016-12-271209.001222.001205.001215.00159200193104200
2016-12-261199.001212.001198.001202.00152900184078100
2016-12-221188.001197.001178.001197.00190500226850500
2016-12-211206.001210.001181.001186.00270800322593800
2016-12-201164.001193.001162.001191.00229300271232400
2016-12-191168.001189.001161.001164.00283700331747700
2016-12-161159.001169.001152.001158.00238700276675200
2016-12-151133.001152.001132.001143.00290000331663000
2016-12-141145.001147.001127.001129.00277500315512200
2016-12-131131.001144.001129.001142.00395400449753700
2016-12-121130.001141.001116.001127.00328800371001000
2016-12-091108.001129.001108.001119.00359800402273300
2016-12-081118.001118.001107.001114.00200600223489000
2016-12-071100.001113.001091.001111.00322100355698400
2016-12-061090.001093.001086.001088.00377000410761600
2016-12-051089.001090.001076.001080.00218700236353200
2016-12-021090.001097.001078.001087.00341400371071400
2016-12-011104.001109.001087.001088.00256400281204900
2016-11-301086.001102.001086.001090.00276000301514200
2016-11-291080.001089.001078.001084.00218700237097500
2016-11-281097.001103.001082.001088.00310500338152600
2016-11-251103.001117.001098.001103.00531800588572300
2016-11-241075.001107.001073.001095.00465300510184500
2016-11-221073.001074.001062.001064.00568100605576700
2016-11-211076.001080.001064.001070.00330100353527800
2016-11-181070.001070.001058.001063.00219500233423900
2016-11-171060.001070.001051.001060.00266800282807800
2016-11-161064.001067.001054.001061.00214700227485200
2016-11-151050.001060.001030.001049.00250900261956500
2016-11-141046.001061.001045.001060.00228900241797300
2016-11-111053.001067.001032.001033.00276400288168300
2016-11-101027.001041.001022.001039.00384000396055600
2016-11-091048.001061.00985.00989.00308700314080000
2016-11-081038.001051.001037.001041.00238700248573100
2016-11-071038.001048.001029.001036.00356100369157200
2016-11-041039.001043.001022.001029.00357900369252700
2016-11-021035.001042.001032.001039.00438500455139300
2016-11-011045.001045.001025.001031.00426100439298600
2016-10-311041.001049.001026.001045.00411000426173300
2016-10-281098.001104.001033.001038.00236400248527100
2016-10-271091.001096.001078.001086.00135100146478600
2016-10-261082.001083.001077.001083.00165700179066700
2016-10-251086.001091.001076.001078.00138000149135000
2016-10-241076.001083.001071.001078.00116200125106000
2016-10-211068.001079.001067.001076.009220099195200
2016-10-201064.001071.001059.001070.006970074379400
2016-10-191054.001067.001054.001061.00121400128697100
2016-10-181051.001054.001046.001051.009070095250800
2016-10-171044.001059.001040.001054.00126800133540600
2016-10-141039.001044.001028.001044.00164700170935500
2016-10-131051.001057.001040.001048.00184800193497100
2016-10-121055.001057.001044.001051.00139100146120100
2016-10-111070.001078.001063.001066.008430090225200
2016-10-071080.001080.001060.001065.00148700158549000
2016-10-061091.001097.001084.001090.00134300146420700
2016-10-051085.001094.001077.001088.00148600161725300
2016-10-041074.001083.001066.001081.0098300105903600
2016-10-031065.001084.001065.001072.00143300154285900
2016-09-301050.001065.001043.001056.00112400118834500
2016-09-291062.001076.001061.001072.00107900115278000
2016-09-281041.001052.001038.001049.00113200118550800
2016-09-271053.001076.001046.001075.00142600151633700
2016-09-261074.001078.001056.001059.00137700146574500
2016-09-231049.001066.001042.001061.00195300206822400
2016-09-211027.001052.001018.001052.00146100151604700
2016-09-201041.001053.001033.001040.00124500129782400
2016-09-161040.001051.001033.001045.00143900150381300
2016-09-151035.001040.001010.001024.00293600300128700
2016-09-141044.001046.001027.001043.00196700204287400
2016-09-131068.001068.001049.001059.00123600130711100
2016-09-121062.001068.001048.001054.00131300138596400
2016-09-091086.001087.001074.001079.00110000118942100
2016-09-081102.001106.001089.001093.007250079401800
2016-09-071091.001106.001086.001105.00128300141081200
2016-09-061097.001107.001091.001103.00112700124105200
2016-09-051098.001098.001086.001090.00122900134219700
2016-09-021098.001110.001084.001092.00138500151798100
2016-09-011093.001107.001090.001103.007360081007200
2016-08-311082.001094.001071.001090.00138600150086600
2016-08-301087.001089.001076.001079.004610049810500
2016-08-291088.001097.001076.001095.00105900115179200
2016-08-261081.001082.001068.001074.008900095692200
2016-08-251105.001105.001076.001081.00137300148960100
2016-08-241106.001117.001103.001110.006880076392800
2016-08-231100.001107.001091.001094.00103100112970200
2016-08-221100.001109.001091.001106.008730096415100
2016-08-191102.001110.001085.001099.00121100132829000
2016-08-181105.001120.001098.001100.00111900123831300
2016-08-171101.001117.001090.001114.00136200150840000
2016-08-161140.001140.001112.001112.00182400204636600
2016-08-151140.001152.001132.001143.005810066416000
2016-08-121153.001155.001140.001141.00123500141335200
2016-08-101140.001148.001138.001143.00122700140076300
2016-08-091139.001148.001130.001139.00171900195661500
2016-08-081131.001140.001124.001139.00132600150098800
2016-08-051116.001131.001109.001120.00166900186678000
2016-08-041100.001115.001094.001112.00248200274546300
2016-08-031078.001093.001060.001086.00177100191844000
2016-08-021106.001124.001092.001095.00201400222502900
2016-08-011112.001151.001111.001121.00119100133451200
2016-07-291123.001157.001108.001142.00326100369908600
2016-07-281140.001150.001128.001143.00164400186822900
2016-07-271148.001157.001138.001150.00126100144544700
2016-07-261164.001176.001131.001139.00271200310687000
2016-07-251193.001197.001158.001164.00259900304444500
2016-07-221170.001186.001163.001186.0098600116133400
2016-07-211210.001233.001174.001187.00139700165859400
2016-07-201202.001229.001194.001200.00225600272705200
2016-07-191174.001213.001174.001201.00359200430729400
2016-07-151170.001173.001149.001167.00220300256342300
2016-07-141153.001172.001145.001165.00262500304583500
2016-07-131139.001152.001132.001136.00164400187234800
2016-07-121100.001128.001100.001116.00168800188333800
2016-07-111060.001088.001056.001080.00174700187871900
2016-07-081055.001060.001042.001042.00187600197486100
2016-07-071046.001064.001043.001054.00193700204030600
2016-07-061033.001052.001015.001050.00149400154450500
2016-07-051056.001073.001053.001061.00106700113545800
2016-07-041057.001072.001039.001070.00222900236621300
2016-07-011068.001082.001062.001067.00178200190931100
2016-06-301042.001064.001036.001053.00195100205225900
2016-06-291040.001049.001031.001042.00162500169096200
2016-06-281012.001035.001000.001030.00248600253208800
2016-06-271029.001055.001024.001042.00146000151518700
2016-06-241119.001120.001015.001024.00149900158449200
2016-06-231095.001114.001079.001110.00133800147762400
2016-06-221114.001119.001091.001113.00143900159824800
2016-06-211110.001130.001096.001126.008010089448800
2016-06-201113.001128.001104.001106.00140500156426200
2016-06-171109.001132.001097.001104.00191100212165100
2016-06-161134.001135.001102.001109.00258200287191900
2016-06-151144.001163.001128.001149.00101300116258300
2016-06-141150.001158.001126.001152.00235500269070200
2016-06-131162.001165.001149.001151.00125900145101800
2016-06-101183.001188.001163.001186.00130600153886300
2016-06-091197.001201.001179.001186.00112200133219200
2016-06-081224.001224.001198.001212.007380089059200
2016-06-071254.001258.001209.001214.00163100199548800
2016-06-061188.001242.001181.001239.00215100263620600
2016-06-031206.001214.001186.001199.00122700146818500
2016-06-021216.001219.001200.001206.00141300170721900
2016-06-011240.001247.001227.001234.00140600173739700
2016-05-311255.001265.001243.001259.00134600169021100
2016-05-301255.001259.001235.001250.00109900136621600
2016-05-271255.001260.001243.001250.00118600148315200
2016-05-261286.001286.001251.001254.00124400156822800
2016-05-251261.001295.001258.001274.00244600312232600
2016-05-241231.001238.001223.001232.00158500195023900
2016-05-231246.001250.001214.001231.00173000212563400

   ※ 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