[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 
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
2016-08-12104.00105.00104.00105.00100001042000
2016-08-10105.00105.00102.00104.00440004562000
2016-08-09103.00105.00103.00105.00180001874000
2016-08-08104.00104.00103.00104.0021300022052000
2016-08-05105.00105.00103.00104.0010800011269000
2016-08-04106.00108.00106.00107.00260002782000
2016-08-03105.00107.00105.00106.00280002967000
2016-08-02105.00107.00105.00106.00180001906000
2016-08-01105.00107.00105.00107.00340003599000
2016-07-29104.00106.00104.00105.0013400014073000
2016-07-28104.00105.00104.00105.0010300010725000
2016-07-27104.00106.00104.00106.00900009392000
2016-07-26105.00105.00103.00104.00820008582000
2016-07-25105.00106.00104.00105.0015400016169000
2016-07-22104.00105.00104.00105.00350003654000
2016-07-21104.00106.00104.00105.00280002933000
2016-07-20106.00106.00103.00104.0035400036951000
2016-07-19104.00106.00103.00106.00560005872000
2016-07-15103.00105.00103.00103.00220002283000
2016-07-14102.00104.00102.00104.00370003814000
2016-07-13104.00105.00103.00104.00350003645000
2016-07-12101.00104.00101.00102.0012900013194000
2016-07-1199.00101.0099.00101.00260002602000
2016-07-0899.0099.0098.0098.0016700016376000
2016-07-0799.00100.0099.00100.00610006044000
2016-07-06101.00101.0099.00100.00580005783000
2016-07-05103.00103.00102.00103.00100001028000
2016-07-04101.00103.00101.00103.00360003662000
2016-07-01100.00101.00100.00101.00200002018000
2016-06-30102.00102.00100.00100.00410004123000
2016-06-29100.00102.0099.00101.00510005138000
2016-06-2897.00100.0097.0099.0012500012208000
2016-06-2797.00100.0097.0098.0017400016946000
2016-06-24104.00104.0096.0098.0022400022418000
2016-06-23105.00105.00103.00103.00170001767000
2016-06-22106.00106.00105.00106.00360003796000
2016-06-21103.00108.00103.00106.0011800012485000
2016-06-20101.00104.00101.00103.00430004399000
2016-06-1799.00101.0099.00100.0012100011994000
2016-06-16100.00100.0099.0099.0019300019243000
2016-06-15103.00103.00100.00101.0024500024968000
2016-06-14105.00106.00104.00104.0016400017213000
2016-06-13107.00108.00104.00105.009900010481000
2016-06-10108.00108.00107.00108.00530005723000
2016-06-09108.00109.00108.00109.00420004564000
2016-06-08107.00109.00107.00109.00210002263000
2016-06-07107.00109.00107.00109.00250002702000
2016-06-06105.00107.00105.00107.00670007111000
2016-06-03106.00108.00106.00108.00660007054000
2016-06-02109.00109.00105.00106.00530005687000
2016-06-01109.00114.00109.00110.0013400014995000
2016-05-31109.00109.00108.00109.009000978000
2016-05-30109.00109.00108.00109.00370004016000
2016-05-27113.00113.00108.00109.00750008239000
2016-05-26113.00113.00111.00113.00470005266000
2016-05-25109.00112.00108.00112.00700007685000
2016-05-24106.00108.00105.00108.00660007050000
2016-05-23106.00107.00105.00106.00580006149000
2016-05-20103.00108.00103.00106.00720007609000
2016-05-19104.00105.00103.00104.00320003316000
2016-05-18104.00104.00103.00103.00460004776000
2016-05-17104.00105.00102.00104.0010200010533000
2016-05-16103.00105.00103.00103.0015900016429000
2016-05-13107.00114.00106.00106.0026200028330000
2016-05-12110.00110.00107.00107.00430004649000
2016-05-11110.00111.00109.00110.00570006272000
2016-05-10108.00109.00107.00109.00560006050000
2016-05-09106.00108.00106.00107.0015900016903000
2016-05-06105.00109.00105.00108.00790008453000
2016-05-02109.00109.00105.00107.00540005747000
2016-04-28110.00112.00109.00109.0010000010980000
2016-04-27111.00112.00111.00111.009500010567000
2016-04-26113.00114.00110.00111.00750008375000
2016-04-25115.00115.00113.00114.00710008064000
2016-04-22114.00115.00113.00115.00400004552000
2016-04-21115.00116.00114.00114.0011900013642000
2016-04-20113.00115.00113.00115.00840009587000
2016-04-19109.00113.00109.00113.00450005003000
2016-04-18111.00111.00104.00109.00480005194000
2016-04-15108.00112.00108.00111.00760008353000
2016-04-14108.00112.00108.00109.00800008784000
2016-04-13107.00108.00106.00107.00510005467000
2016-04-12104.00109.00104.00106.00750007997000
2016-04-11104.00105.00103.00105.00460004794000
2016-04-08103.00106.00102.00104.00590006129000
2016-04-07104.00106.00104.00104.00260002732000
2016-04-06102.00105.00102.00104.0013300013646000
2016-04-05106.00106.00104.00105.00730007605000
2016-04-04105.00106.00104.00106.00130001368000
2016-04-01110.00110.00105.00105.0012000012939000
2016-03-31112.00112.00110.00110.00550006103000
2016-03-30111.00113.00110.00111.00380004217000
2016-03-29110.00113.00109.00112.0013200014572000
2016-03-28112.00114.00112.00113.0018700021024000
2016-03-25115.00115.00113.00114.00780008867000
2016-03-24117.00117.00113.00114.0014900017113000
2016-03-23118.00118.00117.00117.00340004004000
2016-03-22119.00119.00117.00118.00510006028000
2016-03-18120.00120.00117.00118.00510006043000
2016-03-17119.00123.00119.00120.0017400020934000
2016-03-16118.00119.00118.00118.00240002835000
2016-03-15118.00120.00117.00118.00420004984000
2016-03-14118.00120.00117.00118.00830009838000
2016-03-11115.00118.00115.00117.0012600014569000
2016-03-10115.00117.00114.00115.00580006690000
2016-03-09113.00114.00111.00114.009300010459000
2016-03-08113.00115.00111.00113.00870009781000
2016-03-07114.00114.00112.00114.00440004990000
2016-03-04110.00116.00110.00114.00810009145000
2016-03-03107.00110.00107.00109.00440004762000
2016-03-02106.00108.00106.00107.00770008188000
2016-03-01105.00106.00104.00104.0010600011133000
2016-02-29108.00108.00105.00105.00570006080000
2016-02-26107.00108.00107.00107.00240002575000
2016-02-25105.00108.00105.00107.00690007314000
2016-02-24104.00105.00104.00104.0011200011708000
2016-02-23105.00110.00105.00105.0010700011377000
2016-02-22104.00105.00104.00105.00500005225000
2016-02-19106.00106.00104.00104.00500005250000
2016-02-18103.00106.00103.00106.00700007344000
2016-02-17101.00105.00100.00100.0012600012816000
2016-02-16102.00104.00102.00102.0014200014564000
2016-02-15108.00108.00101.00104.0016800017385000
2016-02-12100.00101.0095.0095.0023200022959000
2016-02-10111.00111.00104.00104.0018800020168000
2016-02-09115.00115.00111.00111.0021200023955000
2016-02-08115.00117.00115.00116.0011400013129000
2016-02-05115.00116.00115.00116.0014900017139000
2016-02-04117.00117.00115.00115.00410004751000
2016-02-03118.00118.00117.00118.00440005176000
2016-02-02121.00123.00119.00119.0010700012847000
2016-02-01118.00122.00118.00121.00770009224000
2016-01-29116.00117.00114.00117.0014200016391000
2016-01-28116.00117.00116.00116.00350004079000
2016-01-27115.00117.00114.00117.009100010484000
2016-01-26114.00115.00113.00113.0010400011848000
2016-01-25115.00117.00115.00116.00320003697000
2016-01-22112.00115.00111.00115.0010300011549000
2016-01-21114.00115.00111.00111.0016600018838000
2016-01-20117.00119.00114.00114.0013700015866000
2016-01-19118.00119.00117.00117.00210002472000
2016-01-18116.00119.00116.00119.00670007814000
2016-01-15117.00118.00116.00117.00450005269000
2016-01-14118.00118.00116.00117.0010300012036000
2016-01-13118.00120.00118.00119.00410004870000
2016-01-12120.00120.00116.00117.0011000012979000
2016-01-08117.00122.00117.00120.00510006047000
2016-01-07124.00124.00120.00122.00480005836000
2016-01-06127.00127.00124.00125.00350004380000
2016-01-05122.00128.00122.00125.00300003755000
2016-01-04125.00126.00123.00123.00410005098000
2015-12-30123.00126.00123.00125.00270003360000
2015-12-29122.00124.00121.00124.00630007758000
2015-12-28119.00123.00118.00123.00740008887000
2015-12-25117.00119.00117.00118.0018900022202000
2015-12-24121.00122.00118.00119.0024300029079000
2015-12-22122.00124.00121.00121.0027200033196000
2015-12-21125.00126.00123.00124.0018400022818000
2015-12-18126.00127.00125.00127.0012400015615000
2015-12-17127.00127.00125.00126.0019100024079000
2015-12-16127.00127.00125.00126.0010400013103000
2015-12-15128.00128.00126.00126.00560007112000
2015-12-14125.00128.00125.00128.0014700018524000
2015-12-11129.00130.00129.00130.00700009034000
2015-12-10130.00130.00129.00129.008300010712000
2015-12-09130.00131.00129.00130.00400005194000
2015-12-08131.00132.00129.00130.0011500014980000
2015-12-07131.00132.00131.00131.00730009574000
2015-12-04131.00132.00131.00131.00510006686000
2015-12-03131.00133.00131.00133.009900013024000
2015-12-02132.00133.00130.00131.0012800016861000
2015-12-01133.00133.00132.00132.00430005710000

   ※ 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