[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 
2017-12-111232.001232.001213.001223.0086400105553300
2017-12-081201.001239.001201.001231.00166200203041700
2017-12-071206.001224.001205.001217.0090900110646100
2017-12-061221.001234.001199.001205.00129500156612000
2017-12-051228.001228.001210.001224.00195200238366200
2017-12-041245.001264.001231.001233.00175900218277800
2017-12-011236.001258.001231.001232.00207400257397300
2017-11-301205.001225.001195.001220.00295900358844900
2017-11-291234.001235.001213.001218.00166600203122600
2017-11-281231.001240.001222.001223.00137600169151800
2017-11-271218.001238.001217.001233.00137500169118900
2017-11-241231.001231.001208.001220.0098500120135800
2017-11-221216.001228.001213.001216.00134500163948400
2017-11-211196.001209.001196.001207.00207800250390900
2017-11-201181.001200.001181.001196.00181900216855200
2017-11-171203.001211.001192.001197.00175700211037000
2017-11-161168.001192.001168.001186.00166800196863300
2017-11-151200.001204.001172.001173.00162800192410500
2017-11-141215.001215.001201.001201.0090700109444800
2017-11-131230.001230.001212.001215.00112700137083400
2017-11-101229.001243.001229.001232.00200800247577800
2017-11-091250.001264.001227.001237.00227100282465300
2017-11-081241.001246.001234.001244.00111900138885200
2017-11-071231.001247.001228.001247.00136100168889200
2017-11-061233.001237.001222.001234.00120900148853700
2017-11-021240.001245.001227.001234.00217300268338400
2017-11-011177.001232.001175.001230.00536500649684000
2017-10-311169.001177.001153.001168.00450000523277600
2017-10-301171.001203.001134.001179.0013771001611893200
2017-10-271250.001259.001218.001248.00255700318367800
2017-10-261270.001280.001259.001261.00115700146515500
2017-10-251272.001272.001255.001258.00102200129135900
2017-10-241258.001270.001252.001268.00154500195250400
2017-10-231262.001269.001259.001259.00143100180771300
2017-10-201235.001256.001231.001253.00145800182042200
2017-10-191243.001248.001235.001240.0097400120848800
2017-10-181225.001243.001222.001240.00107700133233000
2017-10-171229.001238.001225.001230.00128500158263800
2017-10-161230.001242.001230.001233.00140900174065300
2017-10-131216.001227.001214.001226.00128600157117000
2017-10-121225.001232.001216.001223.0097800119740200
2017-10-111220.001237.001220.001228.00159000195407100
2017-10-101213.001226.001213.001220.00187900229213000
2017-10-061227.001228.001215.001220.007580092460300
2017-10-051219.001233.001217.001227.00131200160922000
2017-10-041206.001217.001204.001216.00121200146859800
2017-10-031225.001226.001208.001211.008080098026800
2017-10-021200.001217.001198.001214.00121500147279400
2017-09-291210.001210.001193.001194.00134100160513600
2017-09-281230.001230.001210.001211.00146400177738000
2017-09-271225.001229.001207.001220.00174300212746400
2017-09-261224.001242.001216.001237.00208500257092600
2017-09-251230.001236.001223.001229.00157400193312400
2017-09-221210.001227.001203.001226.00178800218639900
2017-09-211194.001212.001186.001210.00166500200369600
2017-09-201189.001221.001184.001192.00322500386024900
2017-09-191156.001184.001152.001181.00298900351481600
2017-09-151150.001163.001148.001159.00213900247657600
2017-09-141151.001160.001145.001148.0093200107345700
2017-09-131158.001160.001148.001150.007570087249000
2017-09-121159.001159.001149.001152.0097200112000700
2017-09-111142.001161.001142.001146.00133400153363100
2017-09-081130.001148.001130.001141.00175300199754100
2017-09-071123.001133.001123.001130.00167400189105900
2017-09-061110.001122.001107.001117.00145100162011500
2017-09-051137.001141.001120.001120.00103000116223500
2017-09-041151.001155.001137.001137.0089200101938100
2017-09-011163.001163.001145.001159.00155400179143300
2017-08-311177.001179.001157.001159.00141700164969500
2017-08-301180.001187.001173.001178.0093500110304600
2017-08-291165.001177.001165.001173.0088500103697500
2017-08-281153.001177.001153.001171.00136500159671400
2017-08-251171.001172.001149.001149.00191500221411100
2017-08-241164.001173.001164.001168.0099500116430700
2017-08-231177.001186.001160.001164.00221600258875800
2017-08-221166.001177.001158.001165.00244300284900800
2017-08-211169.001175.001163.001173.00105300123260300
2017-08-181150.001167.001148.001163.00160900186712500
2017-08-171159.001169.001158.001165.00119100138488700
2017-08-161147.001163.001144.001159.00120800139912300
2017-08-151155.001158.001145.001150.00165500190515400
2017-08-141152.001162.001150.001153.00110400127561000
2017-08-101161.001171.001158.001166.00140000163140200
2017-08-091182.001182.001151.001159.00179300208521400
2017-08-081179.001187.001173.001183.00140400165709700
2017-08-071180.001182.001172.001181.00143200168595700
2017-08-041165.001174.001156.001174.00109400127810900
2017-08-031150.001170.001147.001167.00198200230033500
2017-08-021149.001156.001140.001151.00206500236986300
2017-08-011147.001158.001147.001156.00201100231785800
2017-07-311135.001167.001134.001147.00506600581929800
2017-07-281211.001211.001197.001206.00147200177008900
2017-07-271209.001217.001203.001204.00143300173244400
2017-07-261208.001209.001199.001206.00100700121118200
2017-07-251208.001213.001199.001202.00146300176319900
2017-07-241194.001208.001190.001208.00187500225080300
2017-07-211202.001205.001185.001197.00211400252417300
2017-07-201200.001209.001197.001205.00112400135339500
2017-07-191200.001204.001186.001199.00130900156625400
2017-07-181199.001201.001177.001197.00190300226232600
2017-07-141204.001211.001201.001204.00120900145633300
2017-07-131201.001215.001201.001203.00131400158885900
2017-07-121214.001218.001199.001199.00150000180725500
2017-07-111218.001224.001215.001221.0088000107354800
2017-07-101219.001231.001215.001219.00169700207326400
2017-07-071221.001225.001208.001210.00252300306448300
2017-07-061227.001239.001224.001232.00187700230845500
2017-07-051229.001236.001214.001236.00282300345721700
2017-07-041248.001254.001229.001242.00418700519731300
2017-07-031364.001364.001201.001238.0012222001531452100
2017-06-301153.001161.001151.001160.00158700183566800
2017-06-291162.001176.001158.001160.00132000153538600
2017-06-281156.001163.001151.001155.00172400199341700
2017-06-271160.001165.001157.001157.00152900177377300
2017-06-261160.001165.001158.001161.00131100152188000
2017-06-231170.001170.001158.001162.00138500161082500
2017-06-221160.001167.001160.001166.008510099156100
2017-06-211171.001179.001159.001163.00142600166268000
2017-06-201179.001183.001174.001180.0099400117163800
2017-06-191165.001176.001164.001171.00112400131587900
2017-06-161168.001172.001161.001167.00161600188461200
2017-06-151163.001169.001156.001163.00158600184369700
2017-06-141170.001176.001160.001162.00186500217302400
2017-06-131165.001175.001165.001170.00107200125547600
2017-06-121167.001173.001163.001165.00127900149234100
2017-06-091172.001185.001167.001170.00200800235868500
2017-06-081186.001191.001180.001180.00195100230606500
2017-06-071185.001192.001180.001190.00128200152095800
2017-06-061210.001210.001180.001182.00241300287556800
2017-06-051206.001209.001200.001208.00165200199140700
2017-06-021190.001210.001186.001205.00216600260062700
2017-06-011170.001188.001165.001186.00247200291286900
2017-05-311157.001171.001150.001159.00341700396495100
2017-05-301141.001158.001138.001155.00240600276857300
2017-05-291124.001145.001122.001141.00188200214334700
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

   ※ 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。 

Twitter