[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 
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
2016-05-201236.001272.001236.001268.00284400358302300
2016-05-191232.001237.001214.001224.00156800191841700
2016-05-181203.001226.001198.001222.00223500271552000
2016-05-171202.001213.001199.001207.00102400123403000
2016-05-161202.001209.001188.001202.00165700198907000
2016-05-131164.001205.001157.001197.00217600258086200
2016-05-121158.001170.001146.001162.00345300399899400
2016-05-111168.001171.001150.001163.00214900249286900
2016-05-101134.001163.001124.001156.00240300276762100
2016-05-091170.001173.001131.001134.00306200349489200
2016-05-061153.001173.001141.001172.00179200207940900
2016-05-021156.001169.001138.001148.00235800270818100
2016-04-281262.001276.001210.001216.00155700192889300
2016-04-271244.001254.001227.001237.00198000245264100
2016-04-261240.001252.001233.001251.00130100161873300
2016-04-251273.001274.001240.001248.00143800179946100
2016-04-221236.001269.001232.001268.00170600213331700
2016-04-211245.001252.001231.001239.0087100107878000
2016-04-201256.001258.001226.001230.00183400226721400
2016-04-191216.001254.001211.001253.00185100228720100
2016-04-181182.001209.001182.001203.0093600112232000
2016-04-151219.001236.001218.001226.0099400121908700
2016-04-141236.001241.001220.001241.00101400124887100
2016-04-131182.001217.001182.001215.00165700199930300
2016-04-121176.001189.001173.001178.0086200101529600
2016-04-111174.001177.001155.001176.00100800117674400
2016-04-081134.001189.001130.001174.00211900246525800
2016-04-071147.001166.001141.001154.00125800144985900
2016-04-061150.001159.001141.001146.00155100178023300
2016-04-051205.001211.001159.001162.00183100214898200
2016-04-041211.001229.001205.001211.0097400118159400
2016-04-011254.001259.001205.001206.00208100254448600
2016-03-311276.001284.001242.001253.00244300307278300
2016-03-301274.001299.001274.001283.00134600173115500
2016-03-291267.001285.001262.001276.00200700255959700
2016-03-281260.001279.001255.001277.00149800189988600
2016-03-251260.001265.001230.001251.00323200402154400
2016-03-241258.001267.001237.001257.00334100419558600
2016-03-231271.001275.001254.001263.00155700196951600
2016-03-221268.001286.001253.001266.00207300262435300
2016-03-181282.001286.001240.001246.00249900313428400
2016-03-171303.001312.001277.001289.00122800158676700
2016-03-161280.001301.001275.001289.00129900167904100
2016-03-151292.001308.001282.001286.00125300161907500
2016-03-141289.001312.001288.001299.00135200175904800
2016-03-111276.001290.001267.001276.00208600266540500
2016-03-101264.001290.001260.001286.00157800202416000
2016-03-091239.001258.001224.001251.00209700260145000
2016-03-081275.001278.001230.001240.00491600610932700
2016-03-071337.001337.001277.001283.00312500404199200
2016-03-041321.001332.001299.001324.00404400532224500
2016-03-031326.001354.001292.001349.00384400511574100
2016-03-021341.001357.001338.001346.00109100146792300
2016-03-011320.001330.001303.001312.0099100130144300
2016-02-291346.001348.001322.001322.00112100149396600
2016-02-261359.001368.001335.001338.0079400106724400
2016-02-251330.001362.001325.001351.00159800215006400
2016-02-241311.001332.001306.001314.00205500270334500
2016-02-231338.001348.001315.001320.00216000286949900
2016-02-221308.001337.001308.001325.00126100167006800
2016-02-191348.001361.001304.001327.00142100187981100
2016-02-181386.001390.001348.001361.00185400253479800
2016-02-171394.001414.001341.001356.00258200352515600
2016-02-161400.001447.001400.001414.00186700266603700
2016-02-151350.001427.001338.001416.00297600413986600
2016-02-121283.001327.001280.001295.00479200622990300
2016-02-101393.001400.001324.001343.00182700246148400
2016-02-091392.001400.001372.001391.00243400338281900
2016-02-081406.001453.001403.001440.00149700214948100
2016-02-051423.001436.001413.001431.00219600312677700
2016-02-041430.001459.001419.001452.00240900347632200
2016-02-031443.001485.001438.001463.00375800548559700
2016-02-021450.001467.001445.001461.00184700269297400
2016-02-011435.001479.001433.001473.00233400341427400
2016-01-291415.001445.001400.001436.00322300459409300
2016-01-281392.001403.001371.001388.00355500492878700
2016-01-271374.001377.001350.001376.00229600313155900
2016-01-261342.001356.001318.001331.00257500344205800
2016-01-251326.001358.001303.001355.00385200512678200
2016-01-221235.001275.001233.001275.00335800420653700
2016-01-211224.001278.001207.001208.00380200472671700
2016-01-201225.001256.001218.001227.00398900492005000
2016-01-191229.001252.001217.001230.00203200250634800
2016-01-181220.001239.001210.001229.00388200475066200
2016-01-151286.001310.001270.001280.00233300300422600
2016-01-141275.001278.001242.001268.00314600395657300
2016-01-131301.001319.001290.001316.00212500277803300
2016-01-121320.001332.001282.001282.00141400184022700
2016-01-081320.001355.001319.001335.00238600318955700
2016-01-071348.001364.001327.001331.00181700243388100
2016-01-061388.001396.001320.001360.00135900184970500
2016-01-051378.001396.001367.001386.00124300171955500
2016-01-041425.001426.001371.001381.00199400277326900
2015-12-301446.001455.001424.001440.00105200151450100
2015-12-291407.001447.001403.001445.00120000171835200
2015-12-281419.001433.001399.001413.00107100151177000
2015-12-251420.001432.001395.001419.00148200209764300
2015-12-241431.001440.001410.001417.00169200240244300
2015-12-221430.001436.001423.001426.0072300103296600
2015-12-211430.001442.001410.001428.00153100218235400
2015-12-181452.001479.001437.001437.00208200302321900
2015-12-171462.001471.001439.001457.00171800250331600
2015-12-161421.001433.001401.001432.00289700411974100
2015-12-151440.001459.001423.001430.00170800245194800
2015-12-141435.001462.001413.001455.00226400326259100
2015-12-111440.001470.001433.001462.00287600418041900
2015-12-101477.001491.001471.001473.00117200173238400
2015-12-091515.001516.001479.001482.00189100281870500
2015-12-081537.001550.001524.001531.00118400181569900
2015-12-071549.001562.001527.001537.00173000266273600
2015-12-041544.001550.001523.001539.00112700173451200
2015-12-031595.001598.001550.001567.00208800327422100

   ※ 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