[8142 東証1部] トーホー 日足 時系列データ

[8142 東証1部] トーホー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-082500.002500.002481.002488.00820020426500
2016-12-072464.002491.002463.002484.001240030681200
2016-12-062451.002475.002441.002441.00890021798300
2016-12-052475.002480.002452.002452.0037009100900
2016-12-022475.002489.002448.002460.00730018001300
2016-12-012502.002503.002400.002470.002380058470200
2016-11-302495.002499.002489.002493.00600014966400
2016-11-292490.002500.002488.002500.00750018733700
2016-11-282499.002500.002486.002500.001030025741900
2016-11-252499.002499.002488.002499.00780019479400
2016-11-242494.002494.002485.002493.0037009215200
2016-11-222495.002500.002493.002496.00770019230200
2016-11-212491.002499.002482.002486.00680016936000
2016-11-182485.002497.002474.002491.00560013943000
2016-11-172487.002498.002485.002497.00830020676500
2016-11-162466.002478.002464.002478.00430010632100
2016-11-152451.002480.002451.002480.00800019745900
2016-11-142480.002485.002464.002484.00620015373900
2016-11-112475.002490.002446.002466.00910022449700
2016-11-102417.002446.002375.002441.00840020386100
2016-11-092460.002464.002320.002320.00990023560400
2016-11-082420.002445.002391.002429.00460011162700
2016-11-072409.002416.002394.002399.00510012259500
2016-11-042392.002420.002392.002403.00560013442900
2016-11-022442.002457.002435.002442.00670016369000
2016-11-012464.002480.002464.002475.00550013606900
2016-10-312486.002488.002471.002478.0039009667400
2016-10-282481.002499.002459.002499.001670041519600
2016-10-272484.002484.002447.002465.00570014054300
2016-10-262477.002485.002465.002472.00830020515000
2016-10-252488.002495.002455.002466.002270056267200
2016-10-242447.002455.002441.002455.00560013716500
2016-10-212455.002455.002440.002446.0040009795000
2016-10-202438.002455.002438.002454.00900022034600
2016-10-192439.002444.002436.002437.00470011465600
2016-10-182428.002440.002428.002437.00420010233300
2016-10-172410.002439.002410.002433.00760018469500
2016-10-142419.002430.002408.002428.00470011387000
2016-10-132422.002425.002383.002420.00650015694300
2016-10-122367.002412.002367.002396.00760018159200
2016-10-112428.002428.002409.002412.00490011851300
2016-10-072399.002402.002382.002402.00420010061300
2016-10-062405.002412.002400.002408.00490011798300
2016-10-052385.002399.002378.002395.00550013156300
2016-10-042389.002389.002379.002385.0036008585600
2016-10-032356.002372.002355.002370.00430010164800
2016-09-302360.002380.002320.002322.001010023726500
2016-09-292350.002367.002343.002367.00780018406600
2016-09-282347.002355.002329.002349.00690016179500
2016-09-272319.002347.002276.002347.001020023759800
2016-09-262337.002337.002290.002320.001270029502200
2016-09-232306.002327.002286.002321.001430033029800
2016-09-212293.002358.002293.002356.001020023815100
2016-09-202300.002300.002288.002293.00590013535000
2016-09-162271.002297.002271.002290.0043009838300
2016-09-152256.002281.002256.002276.0044009984600
2016-09-142299.002299.002270.002284.00540012322300
2016-09-132315.002315.002283.002293.0025005748800
2016-09-122276.002311.002276.002304.0026005969300
2016-09-092326.002326.002291.002305.00970022462800
2016-09-082255.002313.002255.002313.00880020164100
2016-09-072254.002299.002254.002294.00580013266800
2016-09-062245.002290.002245.002289.0037008398400
2016-09-052262.002280.002258.002262.0036008146800
2016-09-022250.002262.002240.002262.0031006969300
2016-09-012241.002270.002240.002248.0044009898300
2016-08-312304.002305.002151.002241.00830018686700
2016-08-302327.002327.002301.002303.0029006705800
2016-08-292339.002340.002311.002319.00510011840800
2016-08-262340.002340.002291.002298.00700016267400
2016-08-252322.002322.002265.002279.00690015887500
2016-08-242250.002262.002250.002255.0015003384800
2016-08-232236.002260.002228.002231.00640014339000
2016-08-222238.002259.002233.002245.0035007854700
2016-08-192233.002253.002230.002237.00660014782400
2016-08-182251.002288.002230.002230.00610013695700
2016-08-172244.002292.002231.002240.00710015928500
2016-08-162310.002326.002257.002260.001030023596300
2016-08-152292.002320.002288.002297.0023005278200
2016-08-122319.002337.002294.002320.00880020411000
2016-08-102251.002294.002248.002294.0036008190000
2016-08-092244.002259.002239.002251.0028006293900
2016-08-082286.002291.002232.002252.00810018324400
2016-08-052286.002300.002264.002286.00820018728100
2016-08-042302.002302.002250.002263.00830018815700
2016-08-032329.002355.002288.002292.001040024007100
2016-08-022379.002380.002345.002345.00770018194200
2016-08-012384.002384.002364.002370.00850020151700
2016-07-292392.002398.002345.002394.001200028522900
2016-07-282400.002400.002374.002385.001770042209700
2016-07-272392.002400.002365.002373.00105200251283500
2016-07-262432.002436.002400.002408.00135000327005200
2016-07-252427.002442.002422.002432.002940071423300
2016-07-222430.002443.002423.002431.002160052456100
2016-07-212441.002456.002441.002450.0061400149975100
2016-07-202422.002450.002421.002450.002590062871800
2016-07-192467.002475.002401.002438.002090051213700
2016-07-152462.002475.002458.002467.00860021208300
2016-07-142460.002492.002460.002462.001130027863700
2016-07-132476.002498.002471.002481.002790069202800
2016-07-122498.002498.002457.002494.001060026376700
2016-07-112426.002493.002426.002490.001430035402300
2016-07-082480.002480.002427.002427.00870021335100
2016-07-072455.002480.002455.002480.00840020751100
2016-07-062453.002462.002436.002461.002750067469600
2016-07-052474.002474.002449.002454.00930022920600
2016-07-042450.002453.002427.002453.001220029853500
2016-07-012434.002445.002423.002445.001030025088200
2016-06-302410.002412.002389.002402.00640015390600
2016-06-292386.002421.002386.002413.00650015637300
2016-06-282350.002400.002350.002389.002450058303200
2016-06-272367.002402.002347.002370.001390032973100
2016-06-242406.002417.002260.002299.001330031117900
2016-06-232472.002472.002410.002427.00760018524900
2016-06-222447.002477.002435.002476.00500012269900
2016-06-212419.002435.002392.002430.0037008954400
2016-06-202373.002431.002359.002419.002410057334300
2016-06-172360.002392.002343.002351.001150027147400
2016-06-162405.002405.002337.002337.00600014152200
2016-06-152366.002407.002366.002390.00480011455800
2016-06-142405.002433.002402.002408.00650015703700
2016-06-132435.002474.002407.002407.001090026519200
2016-06-102496.002496.002462.002479.001310032647900
2016-06-092477.002477.002433.002453.00680016709500
2016-06-082488.002493.002480.002480.00410010186700
2016-06-072485.002495.002475.002484.00520012909400
2016-06-062460.002485.002433.002485.00430010628200
2016-06-032483.002500.002463.002498.00570014187300
2016-06-022457.002495.002453.002463.0036008874900
2016-06-012467.002498.002456.002457.00470011590400
2016-05-312482.002503.002480.002503.00790019732000
2016-05-302491.002500.002479.002492.00620015459500
2016-05-272492.002492.002477.002488.0021005220600
2016-05-262489.002489.002462.002475.0031007685600
2016-05-252485.002489.002470.002479.00560013893300
2016-05-242433.002449.002433.002449.0040009769600
2016-05-232414.002433.002414.002433.0034008241900
2016-05-202413.002421.002413.002414.0017004108000
2016-05-192430.002430.002402.002413.00480011590000
2016-05-182423.002434.002399.002400.0036008686500
2016-05-172393.002424.002378.002419.0029006983400
2016-05-162390.002402.002377.002378.0034008118500
2016-05-132438.002438.002396.002398.00730017596300
2016-05-122403.002440.002403.002433.0017004118100
2016-05-112390.002424.002390.002409.00450010837800
2016-05-102351.002410.002351.002403.00540012912800
2016-05-092347.002362.002343.002344.0038008926500
2016-05-062335.002384.002335.002347.00590013866000
2016-05-022390.002397.002350.002354.00900021359200
2016-04-282472.002480.002414.002422.00880021555800
2016-04-272450.002469.002448.002462.00590014489600
2016-04-262474.002474.002455.002468.00440010851000
2016-04-252500.002500.002461.002473.001260031389000
2016-04-222472.002480.002453.002480.00780019257800
2016-04-212469.002479.002466.002473.00960023733500
2016-04-202460.002465.002440.002455.00790019397100
2016-04-192460.002460.002439.002454.0036008820000
2016-04-182445.002453.002421.002426.00710017287700
2016-04-152451.002470.002451.002463.0037009112500
2016-04-142447.002460.002438.002460.00740018139100
2016-04-132436.002439.002420.002427.00500012141800
2016-04-122431.002441.002400.002400.001030024806800
2016-04-112449.002455.002400.002441.00610014790600
2016-04-082440.002465.002420.002451.00750018375800
2016-04-072423.002469.002423.002464.00510012519700
2016-04-062465.002468.002390.002456.00740018043600
2016-04-052489.002489.002460.002467.00560013862200
2016-04-042388.002489.002388.002489.001040025669700
2016-04-012464.002464.002384.002397.001240029852000
2016-03-312432.002479.002424.002456.00710017451900
2016-03-302475.002475.002401.002431.00650015764700
2016-03-292479.002482.002439.002476.001090026897200
2016-03-282467.002472.002410.002472.00890021796600
2016-03-252459.002466.002443.002452.001240030466400
2016-03-242450.002454.002435.002442.00650015883800
2016-03-232441.002450.002426.002450.0035008552700
2016-03-222417.002459.002387.002440.001460035372700
2016-03-182398.002430.002389.002430.00860020655200
2016-03-172445.002454.002413.002416.0038009217400
2016-03-162462.002469.002420.002427.00650015857900
2016-03-152423.002457.002423.002453.00660016133700
2016-03-142453.002466.002441.002458.00980024071500
2016-03-112413.002449.002413.002445.001720041802700
2016-03-102397.002444.002397.002443.001660040299900
2016-03-092360.002398.002359.002383.001260029956800
2016-03-082367.002369.002320.002358.00540012717900
2016-03-072365.002369.002353.002368.0031007325400
2016-03-042357.002370.002354.002370.0029006858100
2016-03-032368.002371.002342.002371.00830019606400
2016-03-022338.002372.002290.002362.001220028733900
2016-03-012329.002329.002284.002302.00460010640800
2016-02-292339.002342.002303.002319.001470034162800
2016-02-262304.002338.002289.002289.00450010379200
2016-02-252292.002300.002248.002282.001250028540200
2016-02-242223.002264.002222.002242.001030023134700
2016-02-232221.002247.002218.002227.001000022339800
2016-02-222189.002214.002189.002212.0035007725100
2016-02-192212.002231.002169.002184.0042009199900
2016-02-182232.002241.002193.002214.00670014878700
2016-02-172156.002219.002156.002199.00760016679100
2016-02-162200.002205.002156.002156.00940020507700
2016-02-152136.002198.002086.002175.00930020001200
2016-02-122117.002144.002041.002051.001610033563900
2016-02-102225.002225.002135.002140.00910019747600
2016-02-092171.002239.002150.002209.001530033726800
2016-02-082219.002229.002190.002218.001470032628400
2016-02-052192.002214.002186.002201.00730016032500
2016-02-042244.002244.002213.002220.001560034748100
2016-02-032207.002250.002194.002244.001180026275700
2016-02-022220.002229.002184.002223.00900019916600
2016-02-012213.002220.002201.002220.001260027887700
2016-01-292134.002190.002130.002189.001720037193900
2016-01-282135.002164.002131.002140.001100023545700
2016-01-272138.002162.002114.002154.0076300163166600
2016-01-262210.002230.002121.002134.00164000360561100
2016-01-252241.002294.002241.002283.003520079715400
2016-01-222112.002199.002112.002198.002150046408800
2016-01-212225.002240.002100.002100.0055000120019200
2016-01-202333.002350.002275.002275.003310076771700
2016-01-192386.002397.002347.002350.001810042950000
2016-01-182348.002408.002342.002402.001460034604000
2016-01-152366.002400.002366.002395.001070025542300
2016-01-142376.002381.002350.002365.001310030980900
2016-01-132363.002410.002357.002399.001050025033500
2016-01-122375.002377.002333.002333.002190051428300
2016-01-082390.002406.002381.002381.001420033951000
2016-01-072402.002424.002396.002396.002320055718000
2016-01-062410.002449.002406.002406.001920046406400
2016-01-052421.002462.002421.002422.001330032398100
2016-01-042440.002471.002438.002442.002070050689600
2015-12-302497.002497.002469.002474.00820020346700
2015-12-292495.002498.002481.002498.001210030150200
2015-12-282469.002490.002441.002488.00830020531200
2015-12-252471.002471.002432.002441.00770018890700
2015-12-242461.002470.002435.002455.00920022584900
2015-12-222419.002456.002400.002437.001400034007800
2015-12-212400.002419.002388.002407.001480035601300
2015-12-182482.002510.002393.002393.002830069826100
2015-12-172447.002486.002447.002477.001530037791200
2015-12-162410.002446.002410.002446.00610014839900
2015-12-152446.002446.002400.002410.001380033558200
2015-12-142414.002424.002390.002420.00970023384900
2015-12-112388.002440.002388.002417.002110050547200
2015-12-102398.002438.002382.002438.001170028290100
2015-12-092400.002436.002387.002393.00880021140800
2015-12-082440.002448.002392.002399.001330032127400
2015-12-072422.002430.002394.002396.00770018521300
2015-12-042410.002436.002399.002399.00870020982300
2015-12-032400.002446.002400.002446.00790019137800
2015-12-022434.002434.002410.002423.00470011380300

   ※ 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