[8040 東証2部] 東京ソワール 日足 時系列データ

[8040 東証2部] 東京ソワール (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17205.00205.00202.00202.0050001013000
2017-11-16202.00204.00202.00204.004000811000
2017-11-15205.00208.00200.00208.00340006896000
2017-11-14207.00209.00206.00208.0080001654000
2017-11-13207.00207.00205.00205.004000824000
2017-11-10209.00212.00204.00204.004900010203000
2017-11-09210.00212.00208.00210.00400008420000
2017-11-08207.00210.00207.00210.00150003126000
2017-11-07206.00207.00206.00207.00140002885000
2017-11-06207.00207.00206.00206.00100002067000
2017-11-02208.00208.00206.00207.0060001244000
2017-11-01209.00209.00206.00208.00130002690000
2017-10-31209.00209.00209.00209.001000209000
2017-10-30210.00211.00207.00209.00260005440000
2017-10-2700
2017-10-26209.00210.00209.00210.00150003142000
2017-10-25210.00210.00206.00209.00350007276000
2017-10-24209.00210.00206.00206.00200004163000
2017-10-23202.00214.00202.00210.0010800022620000
2017-10-20202.00202.00200.00201.00110002208000
2017-10-19204.00205.00202.00205.00170003454000
2017-10-18202.00203.00202.00202.004000809000
2017-10-17203.00203.00203.00203.004000812000
2017-10-16206.00206.00203.00205.00230004698000
2017-10-13211.00211.00210.00210.0080001685000
2017-10-12210.00212.00208.00211.00300006294000
2017-10-11205.00212.00205.00210.00450009408000
2017-10-10207.00207.00202.00205.00270005542000
2017-10-06204.00207.00203.00206.00380007820000
2017-10-05204.00206.00203.00203.00380007759000
2017-10-04202.00205.00202.00203.00200004063000
2017-10-03199.00204.00199.00204.00230004650000
2017-10-02198.00201.00195.00199.00310006148000
2017-09-29200.00200.00198.00198.004000797000
2017-09-28200.00202.00199.00200.00270005409000
2017-09-27198.00200.00198.00199.00150002993000
2017-09-26199.00199.00197.00198.00180003568000
2017-09-25197.00198.00196.00198.00260005134000
2017-09-22198.00198.00198.00198.0080001584000
2017-09-21199.00200.00198.00198.00190003788000
2017-09-20198.00199.00196.00199.0080001583000
2017-09-19199.00202.00198.00198.0012700025304000
2017-09-15193.00195.00193.00195.00220004255000
2017-09-14193.00196.00193.00196.0080001553000
2017-09-13195.00195.00194.00194.004000777000
2017-09-12195.00196.00195.00195.00150002928000
2017-09-11196.00196.00192.00194.00190003700000
2017-09-08193.00195.00193.00195.00190003683000
2017-09-07193.00195.00193.00195.0010500020315000
2017-09-06193.00193.00191.00192.003000576000
2017-09-05195.00195.00192.00193.00190003672000
2017-09-04197.00197.00194.00194.00170003307000
2017-09-01196.00198.00196.00198.004000786000
2017-08-31196.00196.00194.00196.007000013617000
2017-08-3000
2017-08-2900
2017-08-28200.00200.00200.00200.003000600000
2017-08-25198.00198.00198.00198.002000396000
2017-08-24195.00198.00195.00198.004000785000
2017-08-23194.00198.00194.00196.004000784000
2017-08-22194.00194.00194.00194.003000582000
2017-08-21196.00196.00196.00196.001000196000
2017-08-18200.00200.00196.00197.0080001577000
2017-08-17197.00202.00196.00197.00190003765000
2017-08-16196.00199.00196.00199.00150002956000
2017-08-15196.00196.00192.00196.0060001167000
2017-08-14192.00196.00192.00196.004000772000
2017-08-10194.00195.00192.00192.00170003291000
2017-08-09191.00194.00189.00194.00320006097000
2017-08-08201.00205.00193.00193.007700015323000
2017-08-07198.00201.00198.00200.00280005583000
2017-08-04197.00198.00195.00198.00200003930000
2017-08-03193.00198.00192.00198.00180003522000
2017-08-02192.00194.00190.00192.00100001917000
2017-08-01195.00195.00189.00192.005600010741000
2017-07-31195.00204.00194.00199.005400010675000
2017-07-28199.00199.00194.00195.00250004882000
2017-07-27200.00202.00196.00199.00470009400000
2017-07-26195.00199.00195.00195.00270005302000
2017-07-25191.00194.00191.00194.00170003264000
2017-07-24190.00191.00190.00191.00210003996000
2017-07-21190.00193.00190.00190.00460008757000
2017-07-20190.00195.00190.00192.00270005189000
2017-07-19193.00193.00190.00190.005400010354000
2017-07-18195.00225.00191.00194.0035100070659000
2017-07-14190.00196.00190.00194.00370007163000
2017-07-13189.00189.00188.00189.00190003584000
2017-07-12188.00189.00188.00189.0090001693000
2017-07-11187.00188.00187.00188.00130002433000
2017-07-10187.00188.00187.00188.00280005245000
2017-07-07188.00188.00185.00187.00520009679000
2017-07-06187.00187.00186.00186.00130002425000
2017-07-05187.00189.00187.00189.00140002622000
2017-07-04187.00188.00187.00187.00140002619000
2017-07-03187.00187.00186.00186.00140002614000
2017-06-30186.00188.00186.00188.0070001304000
2017-06-29188.00190.00187.00187.005400010154000
2017-06-28188.00190.00188.00189.00280005278000
2017-06-27192.00193.00191.00193.00290005554000
2017-06-26192.00194.00191.00194.00240004610000
2017-06-23192.00193.00192.00193.00160003073000
2017-06-22192.00193.00192.00192.00240004616000
2017-06-21192.00198.00191.00192.00500009726000
2017-06-20192.00193.00192.00192.00100001922000
2017-06-19191.00193.00191.00193.00210004035000
2017-06-16191.00192.00191.00191.00180003439000
2017-06-15191.00192.00191.00192.0090001723000
2017-06-14191.00194.00191.00192.00340006542000
2017-06-13191.00192.00191.00192.0080001530000
2017-06-12192.00194.00192.00194.0080001541000
2017-06-09192.00192.00192.00192.00110002112000
2017-06-08191.00193.00191.00193.0070001340000
2017-06-07190.00192.00190.00192.00110002094000
2017-06-06191.00193.00191.00191.00150002867000
2017-06-05192.00194.00192.00194.00160003079000
2017-06-02192.00193.00192.00192.00100001924000
2017-06-01191.00193.00191.00193.00150002878000
2017-05-31190.00194.00190.00194.00150002872000
2017-05-30190.00192.00190.00192.00150002864000
2017-05-29190.00192.00190.00192.0090001714000
2017-05-26190.00191.00190.00191.0080001523000
2017-05-25190.00191.00190.00191.0060001141000
2017-05-24189.00190.00189.00190.0080001515000
2017-05-23186.00190.00185.00189.00210003912000
2017-05-22188.00190.00188.00190.0070001319000
2017-05-19186.00192.00186.00190.00120002254000
2017-05-18188.00189.00186.00188.00260004884000
2017-05-17190.00192.00190.00192.00180003431000
2017-05-16189.00192.00189.00192.00100001900000
2017-05-15191.00191.00189.00190.00120002285000
2017-05-12190.00192.00190.00192.0070001333000
2017-05-11189.00194.00189.00192.00210004012000
2017-05-10192.00192.00191.00191.00220004223000
2017-05-09192.00195.00192.00195.00100001927000
2017-05-08192.00194.00192.00193.00120002311000
2017-05-02188.00192.00188.00192.00170003231000
2017-05-01188.00191.00188.00191.00110002084000
2017-04-28189.00192.00189.00192.00100001899000
2017-04-27188.00189.00188.00189.00130002448000
2017-04-26193.00193.00193.00193.003000579000
2017-04-25191.00192.00189.00192.0080001521000
2017-04-24188.00191.00188.00190.00130002464000
2017-04-21188.00188.00187.00188.005000938000
2017-04-20183.00185.00183.00184.00130002393000
2017-04-19184.00184.00183.00183.00100001836000
2017-04-18188.00188.00183.00184.00430007910000
2017-04-17183.00186.00182.00183.00290005326000
2017-04-14190.00190.00185.00188.00230004295000
2017-04-13187.00189.00185.00188.00210003925000
2017-04-12191.00191.00187.00187.00110002078000
2017-04-11191.00191.00186.00191.00470008809000
2017-04-10190.00193.00190.00191.00230004393000
2017-04-07193.00195.00190.00191.00370007108000
2017-04-06198.00198.00191.00192.00420008127000
2017-04-05204.00204.00195.00197.007200014355000
2017-04-04200.00280.00197.00200.00709000166223000
2017-04-03197.00200.00195.00200.00360007121000
2017-03-31200.00200.00200.00200.002000400000
2017-03-30198.00198.00198.00198.001000198000
2017-03-29197.00197.00197.00197.001000197000
2017-03-28195.00197.00191.00196.00340006559000
2017-03-27194.00198.00194.00198.00120002340000
2017-03-24195.00198.00195.00198.0080001566000
2017-03-23197.00197.00194.00195.00140002741000
2017-03-22199.00199.00196.00196.00100001976000
2017-03-21203.00203.00196.00199.00300005993000
2017-03-17204.00204.00204.00204.003000612000
2017-03-16205.00205.00204.00204.003000613000
2017-03-1500
2017-03-14203.00208.00203.00208.0080001648000
2017-03-13204.00205.00204.00205.0080001634000
2017-03-10211.00212.00204.00207.00460009600000
2017-03-09203.00207.00203.00206.00360007409000
2017-03-08202.00202.00200.00200.00150003026000
2017-03-07201.00201.00199.00199.005000999000
2017-03-06201.00201.00201.00201.002000402000
2017-03-03200.00200.00200.00200.004000800000
2017-03-02200.00200.00200.00200.0080001600000
2017-03-01199.00199.00198.00198.0090001783000
2017-02-2800
2017-02-27202.00202.00200.00200.00130002608000
2017-02-24200.00200.00200.00200.0070001400000
2017-02-23199.00199.00199.00199.001000199000
2017-02-22200.00200.00199.00199.002000399000
2017-02-21200.00201.00200.00200.00130002606000
2017-02-20200.00200.00198.00200.00170003387000
2017-02-17202.00202.00200.00200.003000604000
2017-02-16200.00201.00198.00200.00310006202000
2017-02-15197.00199.00197.00199.00360007123000
2017-02-14199.00204.00192.00197.006700013347000
2017-02-13198.00198.00197.00198.0080001582000
2017-02-10199.00199.00195.00198.00300005922000
2017-02-09197.00198.00197.00198.005000989000
2017-02-08197.00198.00195.00197.00130002562000
2017-02-07197.00197.00197.00197.002000394000
2017-02-06196.00196.00196.00196.003000588000
2017-02-03197.00198.00196.00196.0060001185000
2017-02-0200
2017-02-01196.00196.00196.00196.002000392000
2017-01-31196.00196.00196.00196.0060001176000
2017-01-30197.00197.00196.00196.00110002164000
2017-01-27196.00199.00196.00197.00120002374000
2017-01-26197.00197.00193.00195.00210004089000
2017-01-25195.00195.00194.00195.0090001751000
2017-01-24197.00197.00194.00195.00140002735000
2017-01-23193.00205.00192.00198.009000017820000
2017-01-20194.00194.00193.00193.003000580000
2017-01-19192.00192.00192.00192.004000768000
2017-01-18192.00193.00192.00193.003000577000
2017-01-17193.00193.00192.00192.004000771000
2017-01-16193.00196.00193.00193.00100001939000
2017-01-13193.00194.00191.00193.00340006545000
2017-01-12194.00194.00194.00194.005000970000
2017-01-11193.00195.00193.00195.0060001163000
2017-01-10195.00195.00194.00195.00110002144000
2017-01-06193.00194.00192.00194.00130002504000
2017-01-05197.00197.00193.00194.00150002930000
2017-01-04193.00193.00192.00192.00140002690000
2016-12-30191.00191.00191.00191.004000764000
2016-12-29190.00191.00190.00191.00160003042000
2016-12-28192.00193.00192.00193.00110002114000
2016-12-27195.00196.00193.00195.006900013495000
2016-12-26196.00197.00195.00195.00150002940000
2016-12-22197.00198.00195.00197.00330006479000
2016-12-21197.00198.00197.00197.00210004150000
2016-12-20198.00199.00197.00197.00100001973000
2016-12-19199.00200.00196.00198.00260005121000
2016-12-16199.00199.00197.00199.00170003373000
2016-12-15198.00199.00197.00199.00180003558000
2016-12-14201.00201.00199.00200.00240004809000
2016-12-13201.00203.00201.00202.00180003636000
2016-12-12197.00203.00197.00198.00480009657000
2016-12-09193.00198.00193.00197.005900011473000
2016-12-08193.00193.00191.00192.00310005955000
2016-12-07192.00192.00191.00191.00410007853000
2016-12-06190.00193.00190.00191.00320006108000
2016-12-05188.00192.00188.00191.00280005303000
2016-12-02192.00194.00191.00193.0090001739000
2016-12-01191.00194.00191.00192.00220004225000
2016-11-30190.00191.00190.00191.004000762000
2016-11-29189.00190.00189.00190.0060001139000
2016-11-28191.00191.00186.00189.00240004529000
2016-11-25191.00191.00190.00191.00120002285000
2016-11-24190.00190.00190.00190.00110002090000
2016-11-2200
2016-11-21187.00189.00187.00188.00120002249000
2016-11-18186.00190.00186.00188.00120002251000
2016-11-17188.00188.00186.00186.00150002807000
2016-11-16189.00191.00189.00190.0070001328000
2016-11-15189.00190.00188.00189.00110002076000

   ※ 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