[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 
2017-05-232896.002929.002896.002917.00870025353200
2017-05-222860.002895.002860.002888.00520014992100
2017-05-192875.002875.002848.002867.00530015171600
2017-05-182841.002863.002830.002863.00570016240500
2017-05-172869.002876.002855.002864.00450012896800
2017-05-162894.002894.002869.002877.00520014951400
2017-05-152864.002897.002830.002889.00900025928100
2017-05-122900.002900.002880.002891.001010029214100
2017-05-112880.002899.002875.002899.00660019088300
2017-05-102851.002888.002849.002877.00960027626400
2017-05-092850.002865.002839.002851.00770021971900
2017-05-082800.002850.002800.002850.002020057426100
2017-05-022768.002798.002768.002798.00760021184500
2017-05-012755.002779.002748.002778.00700019398000
2017-04-282771.002776.002756.002756.00510014092700
2017-04-272739.002770.002739.002768.00880024289100
2017-04-262749.002750.002732.002744.00910024973000
2017-04-252718.002741.002689.002741.002060056067500
2017-04-242682.002682.002638.002668.00690018364500
2017-04-212622.002634.002620.002633.00640016813100
2017-04-202624.002640.002615.002617.00640016772900
2017-04-192603.002640.002591.002609.001190031172200
2017-04-182578.002614.002578.002593.00530013778800
2017-04-172526.002582.002502.002578.00940023984000
2017-04-142577.002577.002543.002548.00580014830900
2017-04-132581.002603.002555.002579.00560014437800
2017-04-122626.002626.002565.002581.00770019892200
2017-04-112637.002647.002625.002625.00700018449000
2017-04-102674.002691.002634.002636.00720019046900
2017-04-072655.002688.002639.002639.00770020486400
2017-04-062677.002677.002622.002622.00650017157400
2017-04-052677.002693.002668.002675.00950025431700
2017-04-042677.002677.002642.002658.00610016212400
2017-04-032631.002692.002629.002654.001000026549500
2017-03-312690.002690.002601.002601.00910023973500
2017-03-302700.002705.002673.002677.00680018281700
2017-03-292728.002728.002676.002696.00860023175000
2017-03-282679.002700.002650.002700.001670044817200
2017-03-272654.002658.002600.002629.001250033046700
2017-03-242607.002654.002607.002654.00550014508600
2017-03-232608.002623.002591.002611.001100028703200
2017-03-222654.002661.002600.002600.00990026043500
2017-03-212676.002698.002655.002679.001150030802900
2017-03-172617.002699.002606.002699.001700045070500
2017-03-162611.002621.002586.002618.00780020344500
2017-03-152612.002631.002612.002621.00450011784400
2017-03-142633.002647.002618.002640.00740019476900
2017-03-132650.002653.002613.002628.001240032676800
2017-03-102650.002650.002618.002629.001970051999100
2017-03-092641.002657.002621.002626.00820021639900
2017-03-082630.002654.002618.002653.00990026109000
2017-03-072632.002655.002628.002655.001000026486100
2017-03-062621.002644.002610.002636.00570015017000
2017-03-032629.002648.002614.002622.001640043184300
2017-03-022608.002648.002608.002623.001720045108200
2017-03-012599.002608.002593.002608.00850022116400
2017-02-282588.002603.002561.002593.001750045397700
2017-02-272589.002589.002554.002562.001170030092900
2017-02-242578.002599.002578.002592.001550040150000
2017-02-232580.002588.002557.002583.001960050533200
2017-02-222546.002566.002546.002553.001750044692700
2017-02-212534.002547.002526.002544.00900022859500
2017-02-202532.002540.002512.002535.00460011621200
2017-02-172530.002549.002522.002532.001320033485100
2017-02-162512.002535.002512.002530.001160029316600
2017-02-152487.002521.002480.002512.001320033098600
2017-02-142523.002523.002493.002494.00990024770300
2017-02-132519.002541.002510.002530.002230056389600
2017-02-102504.002520.002491.002514.001930048413500
2017-02-092467.002484.002450.002484.001090026927900
2017-02-082482.002482.002454.002475.00770019000100
2017-02-072482.002489.002473.002478.00850021090200
2017-02-062491.002493.002474.002483.001560038730600
2017-02-032490.002491.002476.002483.00830020625000
2017-02-022510.002510.002486.002490.001660041411600
2017-02-012500.002502.002479.002502.001470036684100
2017-01-312505.002507.002485.002496.001110027735900
2017-01-302505.002509.002475.002508.002060051412000
2017-01-272476.002505.002461.002500.00155500385685800
2017-01-262493.002522.002482.002482.00221200552171400
2017-01-252511.002528.002497.002499.0060800152482100
2017-01-242524.002525.002511.002521.003330083839200
2017-01-232530.002534.002512.002534.003600091018400
2017-01-202535.002547.002528.002543.003560090301000
2017-01-192540.002559.002540.002549.001340034163300
2017-01-182536.002541.002527.002540.001200030404600
2017-01-172570.002572.002540.002549.003070078630000
2017-01-162576.002584.002572.002574.001200030915500
2017-01-132584.002596.002574.002594.00890023041800
2017-01-122600.002600.002569.002584.001900049120000
2017-01-112604.002612.002595.002607.002070053959000
2017-01-102594.002611.002592.002594.003490090653600
2017-01-062585.002599.002567.002599.002080053835100
2017-01-052580.002593.002576.002587.002250058118600
2017-01-042550.002588.002550.002575.003620092855600
2016-12-302505.002556.002505.002531.003780095295700
2016-12-292558.002573.002557.002562.003220082478600
2016-12-282554.002573.002548.002570.001030026432500
2016-12-272551.002555.002538.002548.00570014518500
2016-12-262545.002559.002530.002552.001170029818800
2016-12-222581.002581.002454.002542.001300033000000
2016-12-212568.002585.002559.002567.00880022618900
2016-12-202548.002567.002546.002566.00810020709700
2016-12-192542.002555.002539.002548.001220031077900
2016-12-162540.002542.002527.002540.001290032715300
2016-12-152500.002529.002500.002524.001260031688300
2016-12-142503.002510.002496.002498.001190029786600
2016-12-132500.002500.002490.002500.001640040970200
2016-12-122509.002509.002479.002496.001500037432200
2016-12-092446.002482.002446.002482.001410034642800
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

   ※ 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