[8025 東証1部] ツカモトコーポレーション 日足 時系列データ

[8025 東証1部] ツカモトコーポレーション (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18125.00125.00124.00124.00600007456000
2017-08-17125.00126.00125.00125.00270003377000
2017-08-16125.00127.00124.00125.00440005533000
2017-08-15124.00126.00123.00125.008200010248000
2017-08-14122.00124.00122.00123.0019500023887000
2017-08-10125.00125.00123.00125.00640007922000
2017-08-09126.00126.00124.00125.009400011757000
2017-08-08125.00126.00125.00126.00360004525000
2017-08-07125.00126.00125.00125.0010500013155000
2017-08-04125.00125.00124.00125.00520006483000
2017-08-03126.00126.00125.00125.0011900014896000
2017-08-02123.00126.00123.00125.0014600018214000
2017-08-01129.00129.00121.00124.0042800053455000
2017-07-31134.00137.00128.00129.0071800094277000
2017-07-28133.00134.00130.00130.0017400022986000
2017-07-27133.00134.00133.00133.0014000018733000
2017-07-26133.00133.00132.00133.009100012042000
2017-07-25136.00136.00133.00133.0020100026938000
2017-07-24130.00134.00129.00134.0018600024402000
2017-07-21129.00130.00129.00130.0011800015286000
2017-07-20130.00131.00129.00129.008100010505000
2017-07-19129.00130.00129.00130.00690008904000
2017-07-18129.00130.00128.00128.0013100016929000
2017-07-14130.00131.00128.00128.0013700017691000
2017-07-13130.00131.00129.00129.0017700023013000
2017-07-12128.00130.00128.00129.00740009530000
2017-07-11128.00129.00128.00128.00470006035000
2017-07-10128.00129.00128.00129.0011100014289000
2017-07-07127.00128.00127.00128.00320004077000
2017-07-06128.00128.00127.00127.008600010999000
2017-07-05129.00129.00127.00128.0011200014359000
2017-07-04129.00131.00129.00129.0012800016614000
2017-07-03129.00131.00127.00130.0016600021458000
2017-06-30131.00131.00128.00129.0011000014240000
2017-06-29128.00132.00128.00132.0023200030115000
2017-06-28127.00129.00127.00127.0011700014983000
2017-06-27127.00128.00126.00128.0010900013861000
2017-06-26126.00127.00126.00126.00380004791000
2017-06-23127.00127.00125.00126.00740009344000
2017-06-22125.00127.00125.00127.008000010099000
2017-06-21126.00127.00125.00125.00700008810000
2017-06-20126.00127.00124.00126.0011600014561000
2017-06-19124.00126.00124.00125.00610007623000
2017-06-16125.00126.00123.00124.0020300025277000
2017-06-15126.00128.00123.00123.0028500035685000
2017-06-14128.00130.00128.00128.0022600029076000
2017-06-13125.00141.00125.00127.001835000242397000
2017-06-12122.00125.00120.00125.0024900030471000
2017-06-09124.00124.00122.00122.0013800017010000
2017-06-08122.00124.00121.00124.0018200022339000
2017-06-07123.00124.00121.00121.0013600016575000
2017-06-06119.00122.00119.00122.0015800019021000
2017-06-05122.00122.00119.00119.00690008295000
2017-06-02120.00123.00119.00122.0023900028804000
2017-06-01117.00120.00117.00119.0022000025947000
2017-05-31120.00120.00117.00117.0018300021755000
2017-05-30120.00120.00119.00120.0011600013910000
2017-05-29120.00121.00119.00119.00360004317000
2017-05-26120.00120.00119.00120.00360004312000
2017-05-25122.00122.00119.00120.0017100020673000
2017-05-24120.00123.00120.00122.0022200026947000
2017-05-23120.00121.00118.00118.0026800031843000
2017-05-22121.00121.00118.00119.0015300018235000
2017-05-19120.00121.00119.00120.008900010660000
2017-05-18117.00120.00116.00120.0016200019183000
2017-05-17119.00120.00118.00118.0010400012318000
2017-05-16119.00121.00119.00120.0024200029133000
2017-05-15119.00126.00117.00119.0060900073090000
2017-05-12121.00121.00118.00121.0012400014830000
2017-05-11121.00121.00120.00121.009600011575000
2017-05-10121.00122.00120.00121.0014800017941000
2017-05-09122.00122.00121.00122.0014700017836000
2017-05-08120.00122.00120.00122.009400011366000
2017-05-02116.00119.00116.00119.0018100021155000
2017-05-01116.00116.00116.00116.0021600025056000
2017-04-28117.00117.00115.00116.0015200017554000
2017-04-27117.00117.00115.00117.0023800027456000
2017-04-26117.00118.00116.00117.0028300033112000
2017-04-25118.00118.00116.00116.00640007479000
2017-04-24118.00119.00118.00118.00470005552000
2017-04-21117.00118.00117.00118.00540006324000
2017-04-20116.00117.00116.00116.00430005003000
2017-04-19116.00118.00116.00116.00440005135000
2017-04-18117.00117.00116.00116.00280003273000
2017-04-17115.00116.00114.00116.00300003446000
2017-04-14116.00117.00114.00114.00590006816000
2017-04-13113.00116.00113.00116.0019600022249000
2017-04-12116.00116.00113.00115.0027300031160000
2017-04-11119.00119.00117.00118.00460005402000
2017-04-10117.00119.00117.00118.00600007062000
2017-04-07115.00117.00114.00116.0028800032964000
2017-04-06118.00118.00113.00115.0057000064895000
2017-04-05117.00118.00114.00115.0023400027178000
2017-04-04122.00122.00115.00117.0025500030217000
2017-04-03124.00124.00121.00123.009500011682000
2017-03-31127.00127.00124.00124.0020900026253000
2017-03-30127.00128.00127.00127.00440005593000
2017-03-29127.00129.00127.00129.0019800025239000
2017-03-28128.00129.00127.00129.0018100023162000
2017-03-27128.00128.00126.00127.0020100025634000
2017-03-24127.00128.00127.00128.009100011572000
2017-03-23127.00128.00126.00127.00610007745000
2017-03-22126.00128.00126.00126.008600010912000
2017-03-21127.00128.00126.00127.008000010127000
2017-03-17127.00127.00126.00126.00520006578000
2017-03-16126.00127.00125.00127.00640008063000
2017-03-15126.00127.00125.00126.009000011340000
2017-03-14126.00127.00126.00126.009100011474000
2017-03-13127.00128.00127.00127.008600010930000
2017-03-10128.00129.00126.00127.0017700022560000
2017-03-09127.00128.00127.00128.00460005865000
2017-03-08128.00128.00127.00127.00370004723000
2017-03-07127.00128.00127.00128.00530006746000
2017-03-06127.00128.00127.00128.00510006483000
2017-03-03127.00128.00127.00127.00660008399000
2017-03-02127.00128.00127.00128.009500012069000
2017-03-01127.00127.00126.00127.00430005450000
2017-02-28126.00127.00126.00126.00600007575000
2017-02-27127.00127.00125.00126.00390004935000
2017-02-24126.00126.00124.00126.0029800037211000
2017-02-23126.00127.00126.00126.00330004164000
2017-02-22127.00128.00126.00126.00600007621000
2017-02-21128.00128.00126.00127.007900010044000
2017-02-20127.00128.00127.00128.00340004344000
2017-02-17128.00128.00126.00127.00450005720000
2017-02-16127.00128.00127.00127.00380004849000
2017-02-15127.00127.00126.00127.009000011399000
2017-02-14128.00128.00127.00127.00390004958000
2017-02-13127.00128.00127.00127.008800011198000
2017-02-10125.00127.00125.00126.00460005788000
2017-02-09126.00126.00124.00124.008000010010000
2017-02-08126.00127.00125.00125.00290003657000
2017-02-07126.00127.00126.00126.00520006565000
2017-02-06125.00126.00125.00125.0012000015004000
2017-02-03126.00127.00125.00125.00710008919000
2017-02-02127.00127.00125.00125.00440005548000
2017-02-01127.00128.00125.00127.0011300014286000
2017-01-31127.00129.00126.00129.0012000015370000
2017-01-30126.00128.00126.00127.00640008152000
2017-01-27127.00128.00126.00126.0014000017790000
2017-01-26126.00127.00126.00126.0016000020212000
2017-01-25126.00127.00124.00125.0023300029267000
2017-01-24126.00126.00124.00126.008800011001000
2017-01-23128.00129.00126.00126.0015400019480000
2017-01-20128.00129.00126.00129.00630008029000
2017-01-19129.00130.00125.00127.00977000123553000
2017-01-18129.00130.00128.00128.0011800015231000
2017-01-17131.00131.00129.00129.00470006109000
2017-01-16130.00132.00130.00131.008100010570000
2017-01-13129.00130.00129.00130.0011000014215000
2017-01-12134.00134.00129.00130.0028700037514000
2017-01-11132.00135.00130.00133.0021600028595000
2017-01-10139.00139.00132.00132.0030700041087000
2017-01-06130.00138.00128.00137.0040900055003000
2017-01-05130.00130.00129.00130.00650008418000
2017-01-04129.00131.00128.00130.009900012829000
2016-12-30125.00128.00125.00128.00700008811000
2016-12-29128.00129.00126.00126.0022300028295000
2016-12-28129.00130.00127.00130.0019100024500000
2016-12-27129.00130.00128.00129.0010200013110000
2016-12-26128.00131.00128.00128.0024100031089000
2016-12-22132.00132.00129.00130.0015000019554000
2016-12-21134.00136.00132.00132.0010800014430000
2016-12-20135.00136.00133.00133.0014500019476000
2016-12-19131.00135.00128.00135.0018400024284000
2016-12-16130.00131.00129.00131.009400012188000
2016-12-15129.00132.00128.00130.0010300013335000
2016-12-14131.00132.00128.00131.0017800023147000
2016-12-13129.00131.00128.00130.0011000014222000
2016-12-12133.00133.00128.00130.0023600030814000
2016-12-09126.00133.00125.00130.0034000043779000
2016-12-08129.00130.00125.00126.0027500034811000
2016-12-07123.00129.00121.00127.0036300045350000
2016-12-06120.00124.00120.00124.0021400026309000
2016-12-05120.00120.00119.00120.00480005758000
2016-12-02119.00120.00118.00120.00470005596000
2016-12-01120.00121.00119.00119.0013300015916000
2016-11-30119.00119.00118.00118.00250002971000
2016-11-29120.00121.00116.00119.0011300013422000
2016-11-28118.00120.00118.00120.0010700012711000
2016-11-25119.00120.00117.00118.0013200015662000
2016-11-24121.00121.00118.00120.0022500026809000
2016-11-22118.00124.00118.00120.0022100026733000
2016-11-21116.00122.00116.00118.0037600044576000
2016-11-18115.00116.00114.00114.0012800014725000
2016-11-17113.00115.00112.00114.0021700024560000
2016-11-16111.00114.00111.00113.0012300013766000
2016-11-15112.00112.00111.00111.0018000020073000
2016-11-14112.00114.00112.00112.0019100021559000
2016-11-11113.00115.00111.00112.0014300016094000
2016-11-10110.00113.00108.00112.0019100021041000
2016-11-09111.00111.00106.00108.0011400012442000
2016-11-08113.00113.00110.00112.00850009441000
2016-11-07113.00113.00111.00112.00740008265000
2016-11-04110.00112.00110.00112.0013000014373000
2016-11-02115.00115.00111.00112.0027700031363000
2016-11-01116.00118.00115.00116.0014300016684000
2016-10-31119.00120.00116.00116.0021100024916000
2016-10-28125.00125.00119.00121.0043000052197000
2016-10-27117.00119.00117.00119.00300003525000
2016-10-26115.00116.00114.00116.00590006784000
2016-10-25117.00119.00115.00115.0012400014501000
2016-10-24113.00117.00113.00117.00680007822000
2016-10-21118.00118.00113.00113.0017200019652000
2016-10-20121.00127.00115.00116.0051500061922000
2016-10-19112.00117.00110.00117.0030000033893000
2016-10-18111.00112.00110.00110.00360004002000
2016-10-17110.00112.00110.00111.00550006123000
2016-10-14110.00110.00109.00109.00130001429000
2016-10-13108.00110.00108.00109.00250002723000
2016-10-12112.00112.00108.00108.00640007019000
2016-10-11108.00113.00108.00112.0017400019415000
2016-10-07108.00108.00107.00108.00240002588000
2016-10-06108.00108.00106.00108.0012900013846000
2016-10-05108.00109.00108.00109.00480005219000
2016-10-04106.00109.00106.00108.00390004190000
2016-10-03105.00108.00105.00106.0013900014708000
2016-09-30108.00108.00106.00107.00250002681000
2016-09-29108.00108.00107.00108.00890009568000
2016-09-28111.00111.00105.00108.0032200034535000
2016-09-27104.00115.00104.00111.001094000120104000
2016-09-26106.00107.00104.00104.0015000015796000
2016-09-23103.00105.00103.00105.00820008508000
2016-09-21104.00104.00102.00104.00350003615000
2016-09-20103.00104.00103.00103.00340003508000
2016-09-16102.00103.00102.00103.00110001129000
2016-09-15102.00103.00102.00103.00210002148000
2016-09-14102.00103.00102.00103.00780007959000
2016-09-13103.00103.00102.00102.00690007062000
2016-09-12102.00103.00101.00103.00690007041000
2016-09-09102.00103.00102.00102.00760007783000
2016-09-08102.00103.00102.00102.00330003374000
2016-09-07103.00103.00102.00103.00670006897000
2016-09-06103.00103.00102.00103.00650006648000
2016-09-05102.00103.00102.00102.00900009222000
2016-09-02102.00103.00102.00102.00100001022000
2016-09-01103.00104.00102.00104.00170001747000
2016-08-31102.00104.00102.00103.00430004402000
2016-08-30102.00104.00102.00102.00240002471000
2016-08-29102.00103.00101.00103.00360003668000
2016-08-26101.00101.00101.00101.005000505000
2016-08-25101.00101.00100.00101.009000908000
2016-08-24101.00101.00100.00101.0012300012314000
2016-08-23102.00102.00100.00101.0025400025658000
2016-08-22101.00102.00101.00102.00200002031000
2016-08-19103.00103.00101.00101.00240002443000
2016-08-18101.00107.00101.00102.0016700017307000
2016-08-17100.00101.00100.00101.0033500033530000
2016-08-16101.00102.00100.00100.0028800029074000
2016-08-15103.00103.00102.00102.0012500012815000

   ※ 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