[8067 大証2部] トミヤアパ 日足 時系列データ

[8067 大証2部] トミヤアパ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-261.001.001.001.005100051000
2009-03-251.001.001.001.00238000238000
2009-03-241.001.001.001.001500015000
2009-03-231.001.001.001.001100011000
2009-03-191.001.001.001.001000010000
2009-03-181.001.001.001.0030003000
2009-03-171.001.001.001.002000020000
2009-03-161.001.001.001.0020002000
2009-03-131.001.001.001.0020002000
2009-03-121.001.001.001.0080008000
2009-03-111.001.001.001.001600016000
2009-03-101.001.001.001.001300013000
2009-03-091.001.001.001.005000050000
2009-03-061.001.001.001.0044520004452000
2009-03-051.001.001.001.00581000581000
2009-03-041.002.001.001.00551000613000
2009-03-031.002.001.001.00689000779000
2009-03-022.002.001.001.00695000012478000
2009-02-277.007.007.007.0062000434000
2009-02-2647.0047.0034.0037.0062500023463000
2009-02-2543.0056.0043.0047.0034000015940000
2009-02-2446.0047.0042.0043.001540006800000
2009-02-2355.0055.0045.0051.00410002066000
2009-02-2058.0058.0056.0056.009000513000
2009-02-1900
2009-02-1857.0059.0057.0058.00300001713000
2009-02-1757.0060.0057.0059.0017000980000
2009-02-1659.0060.0058.0059.00860005084000
2009-02-1359.0059.0059.0059.009000531000
2009-02-1263.0063.0058.0059.00630003775000
2009-02-1065.0065.0063.0065.00320002038000
2009-02-0966.0066.0064.0065.00330002165000
2009-02-0665.0065.0063.0063.0015000970000
2009-02-0565.0065.0064.0065.00290001878000
2009-02-0466.0066.0063.0065.001030006654000
2009-02-0371.0071.0066.0068.00810005484000
2009-02-0273.0074.0070.0071.00390002770000
2009-01-3074.0075.0072.0072.00450003256000
2009-01-2975.0077.0075.0075.00210001587000
2009-01-2879.0079.0073.0076.00560004254000
2009-01-2780.0081.0079.0079.00570004551000
2009-01-2682.0083.0082.0083.00460003791000
2009-01-2385.0085.0083.0083.00470003947000
2009-01-2283.0085.0083.0085.00410003428000
2009-01-2186.0086.0083.0085.00380003224000
2009-01-2091.0091.0086.0086.00300002642000
2009-01-1992.0094.0092.0092.00440004058000
2009-01-1686.0087.0086.0087.00130001122000
2009-01-1587.0093.0084.0091.00630005474000
2009-01-1490.0090.0085.0087.00330002864000
2009-01-1390.0090.0089.0089.006000539000
2009-01-0993.0093.0092.0092.00720006669000
2009-01-0896.0097.0093.0094.00330003156000
2009-01-0798.0098.0097.0097.00220002140000
2009-01-06102.00102.0098.0098.007000706000
2009-01-05103.00103.00100.00102.009000907000
2008-12-30100.00100.00100.00100.001000100000
2008-12-2998.0098.0095.0098.0010000975000
2008-12-2696.0098.0096.0098.004000386000
2008-12-2595.00101.0095.00101.00170001637000
2008-12-24106.00110.00105.00107.00340003632000
2008-12-22105.00108.00104.00106.00380004049000
2008-12-19103.00107.00103.00107.00130001348000
2008-12-18108.00108.00105.00108.00260002753000
2008-12-17102.00108.00102.00108.00270002845000
2008-12-16102.00104.00102.00103.00440004500000
2008-12-15101.00102.00100.00102.00180001809000
2008-12-12100.00100.0098.0098.004000398000
2008-12-1199.0099.0099.0099.004000396000
2008-12-1096.0099.0096.0099.00120001166000
2008-12-0994.0096.0094.0096.007000667000
2008-12-0892.0092.0092.0092.003000276000
2008-12-0593.0093.0091.0091.00230002113000
2008-12-0494.0096.0092.0092.00120001130000
2008-12-0395.0099.0095.0099.00110001083000
2008-12-0299.0099.0095.0095.00120001165000
2008-12-01101.00101.00100.00100.006000604000
2008-11-28103.00103.00102.00102.006000617000
2008-11-27103.00103.00103.00103.004000412000
2008-11-26103.00103.00103.00103.007000721000
2008-11-25103.00103.00103.00103.001000103000
2008-11-21100.00100.00100.00100.002000200000
2008-11-20101.00101.00100.00100.007000701000
2008-11-19102.00102.00102.00102.00110001122000
2008-11-18103.00103.00102.00102.002000205000
2008-11-17100.00101.00100.00100.00120001201000
2008-11-14101.00101.00100.00100.006000602000
2008-11-13101.00101.00100.00100.009000901000
2008-11-12103.00103.00103.00103.001000103000
2008-11-1100
2008-11-10100.00101.00100.00100.00150001501000
2008-11-07102.00102.00100.00100.00110001102000
2008-11-06101.00109.00100.00102.00170001732000
2008-11-05105.00105.00105.00105.003000315000
2008-11-0498.0098.0093.0097.00160001520000
2008-10-3199.0099.0095.0095.007000675000
2008-10-3092.0098.0092.0098.009000858000
2008-10-2995.0095.0090.0091.00170001543000
2008-10-2890.0090.0086.0086.004000352000
2008-10-2792.0092.0086.0086.00270002446000
2008-10-2495.0095.0092.0092.006000560000
2008-10-2395.0095.0092.0092.00240002226000
2008-10-2295.0098.0095.0096.00110001058000
2008-10-21101.00103.0098.0098.00250002547000
2008-10-20101.00105.0097.00102.00110001109000
2008-10-1700
2008-10-1695.0096.0090.0095.008000757000
2008-10-15109.00109.00100.00100.00350003732000
2008-10-14109.00110.00101.00109.00320003368000
2008-10-1089.0097.0085.0097.00350003134000
2008-10-0989.00103.0085.00101.00400003683000
2008-10-0884.0090.0082.0089.00490004098000
2008-10-0782.00104.0082.00104.00960008556000
2008-10-06113.00117.00102.00107.00430004578000
2008-10-03123.00127.00123.00125.004000498000
2008-10-02130.00130.00125.00129.00100001269000
2008-10-0100
2008-09-30129.00129.00122.00129.00160002040000
2008-09-29133.00135.00130.00133.00230003061000
2008-09-26134.00135.00130.00134.00240003182000
2008-09-25134.00134.00132.00134.00100001333000
2008-09-24135.00136.00135.00135.00380005132000
2008-09-22134.00135.00134.00134.00200002691000
2008-09-19134.00134.00133.00133.00230003062000
2008-09-18135.00135.00130.00134.00350004655000
2008-09-17135.00135.00134.00135.00200002698000
2008-09-16137.00137.00136.00136.00300004106000
2008-09-12137.00137.00135.00137.00100001357000
2008-09-11139.00139.00136.00136.00210002873000
2008-09-10142.00142.00139.00140.00110001541000
2008-09-09145.00145.00136.00141.00110001556000
2008-09-08145.00146.00136.00146.00190002751000
2008-09-05145.00145.00142.00145.00180002598000
2008-09-04148.00148.00147.00148.00170002514000
2008-09-03151.00151.00149.00149.00140002101000
2008-09-02150.00151.00150.00151.0080001205000
2008-09-01150.00151.00150.00151.00100001503000
2008-08-29151.00154.00151.00154.003000458000
2008-08-28151.00151.00150.00150.006000904000
2008-08-27151.00156.00151.00156.0080001229000
2008-08-26156.00156.00151.00152.00210003243000
2008-08-25150.00156.00150.00156.00460006938000
2008-08-22151.00153.00150.00150.00300004520000
2008-08-21152.00156.00152.00156.006000922000
2008-08-20158.00158.00155.00156.00110001710000
2008-08-19160.00160.00160.00160.00330005280000
2008-08-18160.00161.00160.00161.0070001124000
2008-08-15161.00161.00160.00160.00150002413000
2008-08-14161.00162.00161.00162.003000484000
2008-08-13162.00164.00162.00164.003000489000
2008-08-12164.00164.00163.00163.003000491000
2008-08-11165.00165.00164.00164.003000494000
2008-08-08165.00165.00164.00164.006000986000
2008-08-07166.00166.00165.00166.0090001490000
2008-08-06167.00167.00165.00165.0080001328000
2008-08-05166.00166.00165.00166.00110001821000
2008-08-04168.00168.00167.00167.004000671000
2008-08-01169.00169.00167.00167.00210003541000
2008-07-31169.00169.00168.00169.00170002870000
2008-07-30169.00169.00168.00168.003000506000
2008-07-29168.00169.00168.00169.00180003030000
2008-07-28169.00169.00167.00167.0060001011000
2008-07-25170.00170.00170.00170.003000510000
2008-07-24167.00170.00167.00170.003000504000
2008-07-23169.00169.00169.00169.005000845000
2008-07-22168.00168.00167.00167.002000335000
2008-07-18168.00168.00168.00168.0060001008000
2008-07-17170.00170.00167.00167.007100011973000
2008-07-16168.00168.00168.00168.002000336000
2008-07-15169.00169.00168.00168.00160002701000
2008-07-14171.00171.00169.00169.0060001016000
2008-07-11169.00170.00168.00168.00270004560000
2008-07-10169.00170.00168.00169.00180003035000
2008-07-09168.00170.00168.00169.00250004232000
2008-07-08170.00170.00170.00170.00240004080000
2008-07-07170.00171.00170.00170.00240004084000
2008-07-04171.00172.00170.00170.00340005807000
2008-07-03172.00173.00172.00173.00120002068000
2008-07-02176.00176.00172.00172.00150002594000
2008-07-01172.00176.00172.00176.00170002936000
2008-06-30172.00174.00171.00172.00390006719000
2008-06-27173.00176.00173.00174.00220003825000
2008-06-26180.00181.00175.00177.00560009951000
2008-06-25181.00183.00180.00180.00270004896000
2008-06-24188.00188.00185.00185.00190003548000
2008-06-23185.00187.00185.00187.00180003344000
2008-06-20191.00191.00187.00187.00150002841000
2008-06-19190.00194.00190.00191.00230004432000
2008-06-18193.00193.00190.00190.00260004968000
2008-06-17190.00193.00189.00193.00200003806000
2008-06-16189.00191.00189.00190.00150002839000
2008-06-13190.00190.00186.00189.00160003016000
2008-06-12193.00195.00190.00195.00200003828000
2008-06-11194.00194.00193.00193.00180003486000
2008-06-10197.00199.00194.00199.00400007862000
2008-06-09200.00200.00197.00197.00210004176000
2008-06-06203.00203.00201.00202.00350007081000
2008-06-05200.00203.00200.00202.00340006822000
2008-06-04199.00199.00195.00199.00380007470000
2008-06-03203.00203.00198.00199.006700013462000
2008-06-02202.00211.00201.00203.0014300029143000
2008-05-30178.00198.00178.00198.006800012910000
2008-05-29179.00183.00179.00180.00210003782000
2008-05-28183.00185.00179.00179.00180003277000
2008-05-27185.00185.00182.00182.00160002940000
2008-05-26191.00191.00188.00188.00110002093000
2008-05-23185.00192.00185.00192.00230004281000
2008-05-22191.00191.00185.00188.00180003354000
2008-05-21192.00193.00188.00190.00310005908000
2008-05-20194.00195.00193.00194.00260005033000
2008-05-19195.00195.00192.00194.005300010278000
2008-05-16194.00194.00193.00194.00150002909000
2008-05-15192.00193.00192.00193.00180003467000
2008-05-14191.00191.00190.00191.00100001905000
2008-05-13193.00193.00191.00191.005000959000
2008-05-1200
2008-05-09195.00195.00187.00194.00160003038000
2008-05-08193.00196.00185.00196.006000011501000
2008-05-07196.00196.00191.00193.00430008292000
2008-05-02196.00201.00196.00200.0090001791000
2008-05-01202.00203.00193.00195.00100001971000
2008-04-30203.00203.00202.00202.0080001622000
2008-04-28203.00203.00203.00203.0050001015000
2008-04-25194.00198.00193.00193.0070001367000
2008-04-24195.00199.00193.00193.0070001366000
2008-04-23193.00204.00191.00196.00170003368000
2008-04-22194.00197.00193.00197.0080001566000
2008-04-21195.00198.00194.00195.00240004691000
2008-04-18187.00193.00187.00193.00210003949000
2008-04-17188.00190.00186.00186.00260004871000
2008-04-16185.00186.00185.00186.00230004263000
2008-04-15185.00185.00184.00185.0080001479000
2008-04-14190.00190.00184.00184.0060001114000
2008-04-11192.00192.00192.00192.002000384000
2008-04-10194.00197.00187.00197.005000957000
2008-04-09196.00196.00194.00194.003000586000
2008-04-08200.00200.00196.00196.00150002950000
2008-04-07197.00197.00197.00197.005000985000
2008-04-04195.00198.00193.00193.00160003109000
2008-04-03197.00197.00196.00196.00110002164000
2008-04-02200.00200.00195.00196.00160003174000
2008-04-01195.00200.00195.00196.00240004777000
2008-03-31196.00204.00196.00200.00410008135000
2008-03-28199.00200.00195.00195.00400007930000
2008-03-27180.00199.00179.00195.00440008267000
2008-03-26175.00179.00175.00179.004000706000
2008-03-25183.00183.00173.00173.00450007962000
2008-03-24184.00184.00181.00181.00100001825000
2008-03-21173.00175.00173.00175.00160002782000
2008-03-19175.00176.00173.00174.005900010302000

   ※ 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