[8923 JQ] トーセイ 日足 時系列データ

[8923 JQ] トーセイ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-2868000.0068800.0067500.0067800.00332247600
2007-12-2763500.0068500.0062000.0068000.001006489300
2007-12-2661100.0065000.0061000.0065000.00543389300
2007-12-2556000.0061000.0056000.0061000.00593441500
2007-12-2156200.0056500.0055700.0056000.00764264400
2007-12-2057500.0057500.0056500.0057000.00472672800
2007-12-1958700.0059500.0057500.0057500.00171000000
2007-12-1855400.0057800.0055400.0057800.001558825500
2007-12-1759500.0059500.0056400.0056400.00794520500
2007-12-1462700.0063400.0059500.0059500.00613735500
2007-12-1363500.0063500.0062100.0062900.00704397000
2007-12-1261200.0063400.0061200.0063400.00523198800
2007-12-1162700.0063500.0062500.0062600.00573578500
2007-12-1063700.0064200.0062400.0062400.00764818900
2007-12-0764000.0065000.0063500.0064200.001398914200
2007-12-0667100.0067100.0063500.0063800.0017811586300
2007-12-0567000.0067000.0065200.0066600.0024616236600
2007-12-0467000.0067900.0066200.0066500.0077551777100
2007-12-0369200.0069200.0063500.0065500.002391156766300
2007-11-3071000.0071200.0069000.0070700.0074452262100
2007-11-2973000.0073400.0070900.0071900.0072252323800
2007-11-2871700.0072300.0071000.0071900.0034824931100
2007-11-2769100.0071900.0069100.0070700.0057340278100
2007-11-2675100.0075200.0072400.0073300.00102575461300
2007-11-2270900.0074500.0070500.0074500.0055639864900
2007-11-2176000.0076800.0072300.0072900.0036326898600
2007-11-2073700.0076000.0072500.0076000.0046434174300
2007-11-1979200.0079800.0076000.0077500.0030423589100
2007-11-1679100.0079100.0076700.0078300.0036428345900
2007-11-1580000.0081900.0079500.0080000.0023418821600
2007-11-1482100.0082500.0080900.0081800.0026321459800
2007-11-1378000.0081300.0077400.0079600.0033826664800
2007-11-1278000.0079000.0076100.0079000.0058145254000
2007-11-0982400.0084000.0079200.0080400.0023619288100
2007-11-0878100.0083800.0078100.0083400.0096776489100
2007-11-0785400.0086300.0080900.0081000.0047139377700
2007-11-0685400.0088600.0085100.0085100.0033929282400
2007-11-0588200.0088400.0086000.0087400.0030326421100
2007-11-0288000.0091000.0086600.0089200.0070362296800
2007-11-0193500.0095800.0090000.0090000.001108103277600
2007-10-3193200.0094000.0092400.0094000.0083477582400
2007-10-3093000.0093800.0092000.0092900.0091785131700
2007-10-2989500.0092800.0089500.0092000.001200109932500
2007-10-2688000.0088800.0086500.0088800.0063655718700
2007-10-2589000.0089000.0086800.0087000.0058250937000
2007-10-2489800.0089800.0087300.0088700.0041937109600
2007-10-2387700.0091000.0086800.0086800.0046140865300
2007-10-2283800.0086800.0083800.0086800.0081769419900
2007-10-1989000.0090100.0087400.0088800.0055148841000
2007-10-1884500.0092600.0084500.0091000.001237110911100
2007-10-1786300.0088100.0083500.0085000.001370117523500
2007-10-1693100.0093100.0088500.0090300.00104094743600
2007-10-1597000.0098000.0093000.0095400.0062459784600
2007-10-1297800.0098700.0096500.0097100.0099697097800
2007-10-1195400.0099000.0095100.0098800.0079877510300
2007-10-1097900.0098000.0094300.0097000.001488143131500
2007-10-0993000.0099000.0093000.0096900.003807365176900
2007-10-0589100.0090500.0087500.0089500.0080171327200
2007-10-0490000.0091500.0086500.0089500.001335119211300
2007-10-0382400.0091700.0082400.0089500.002093183963200
2007-10-0281800.0083800.0081100.0082900.001536126004700
2007-10-0179500.0081000.0078500.0080900.0085468152800
2007-09-2881000.0081500.0076000.0078900.001848145481100
2007-09-2774000.0080000.0073500.0080000.001911149634200
2007-09-2669000.0070000.0067300.0070000.0090362390400
2007-09-2560500.0065000.0059000.0065000.0082651411500
2007-09-2159000.0060400.0059000.0060000.0047128113600
2007-09-2058800.0060500.0058600.0060000.0065238740200
2007-09-1957500.0058700.0055800.0057300.00114165285000
2007-09-1857300.0057800.0055500.0056100.00124770965500
2007-09-1461600.0062300.0058300.0060300.00151391322700
2007-09-1363100.0063300.0061600.0061600.00130380915500
2007-09-1266700.0068000.0065200.0066600.0050033239800
2007-09-1163500.0067000.0063000.0067000.0056136086200
2007-09-1066800.0066800.0065200.0065500.0043828864900
2007-09-0768900.0072300.0068000.0070300.0090263437600
2007-09-0668500.0069200.0063200.0068900.00123982403900
2007-09-0571300.0072800.0069500.0070100.0063344737800
2007-09-0473000.0073600.0071800.0072300.0042730849500
2007-09-0374800.0074900.0072200.0073000.0035826241100
2007-08-3172000.0075000.0071300.0074800.0070651964300
2007-08-3074100.0074800.0071800.0072000.0077556291200
2007-08-2974000.0076500.0073000.0075000.0024518169300
2007-08-2875800.0077000.0075700.0076900.0030523205400
2007-08-2778300.0080400.0075500.0076600.0054342122100
2007-08-2479000.0080100.0077200.0078200.0044034456200
2007-08-2378000.0080200.0078000.0080000.0066752644400
2007-08-2276800.0079700.0076000.0077100.0043133191100
2007-08-2177100.0080500.0077100.0079800.0029423247000
2007-08-2081100.0081800.0076000.0077000.0057545363300
2007-08-1781000.0082000.0076900.0078100.0069455120100
2007-08-1685000.0085000.0080400.0082700.00106588427000
2007-08-1581200.0087900.0081200.0085400.0082970287100
2007-08-1480100.0084000.0080100.0083200.0078564075800
2007-08-1383200.0084200.0080600.0082100.0074661502000
2007-08-1087300.0088000.0083500.0085200.0085373200000
2007-08-0992500.0094400.0088100.0091900.0064858971800
2007-08-0894600.0095100.0090100.0092000.0024623066700
2007-08-0795400.0096300.0094500.0094500.0018717866500
2007-08-0695100.0095400.0094000.0095000.0035133255500
2007-08-0397200.0098400.0095500.0096900.0030529397000
2007-08-0297500.0098500.0095800.0097400.0041340060500
2007-08-01100000.00100000.0098100.0098500.0017617465000
2007-07-3198100.00102000.0097900.00102000.0040640214000
2007-07-3095100.0099000.0094600.0099000.0049247204400
2007-07-2796000.0097600.0096000.0097100.0034933733300
2007-07-26100000.00101000.0099500.0099500.0033833776700
2007-07-2599000.00100000.0098500.00100000.0044043643900
2007-07-24100000.00101000.0096200.0099800.0053352932900
2007-07-23102000.00102000.0099900.00100000.0071371594300
2007-07-20105000.00107000.00101000.00104000.001022105892000
2007-07-19107000.00108000.00105000.00105000.0080285084000
2007-07-18109000.00110000.00107000.00108000.0036039033000
2007-07-17109000.00110000.00107000.00109000.001076117027000
2007-07-13110000.00111000.00108000.00108000.001433156618000
2007-07-12114000.00114000.00111000.00111000.001136127734000
2007-07-11115000.00117000.00114000.00114000.001425163684000
2007-07-10116000.00117000.00112000.00117000.001139130510000
2007-07-09113000.00118000.00113000.00114000.001978227751000
2007-07-06111000.00113000.00111000.00112000.0027130300000
2007-07-05113000.00113000.00112000.00112000.0025128126000
2007-07-04112000.00113000.00111000.00113000.0025928978000
2007-07-03112000.00113000.00111000.00111000.0028531949000
2007-07-02114000.00114000.00111000.00112000.0039544384000
2007-06-29114000.00114000.00113000.00114000.0049155670000
2007-06-28113000.00114000.00111000.00113000.001049118333000
2007-06-27112000.00113000.00110000.00113000.001085120614000
2007-06-26114000.00114000.00110000.00111000.002099234523000
2007-06-25110000.00111000.00107000.00107000.0078685380000
2007-06-22112000.00113000.00110000.00111000.00941104952000
2007-06-21111000.00115000.00110000.00114000.00897101100000
2007-06-20111000.00115000.00109000.00114000.00916103205000
2007-06-19112000.00113000.00111000.00112000.00909102130000
2007-06-18110000.00112000.00109000.00112000.001231135981000
2007-06-15109000.00110000.00108000.00110000.001024111645000
2007-06-14108000.00108000.00106000.00108000.0079284910000
2007-06-13104000.00108000.00104000.00108000.0053355968000
2007-06-12105000.00108000.00101000.00108000.001074112629000
2007-06-11108000.00109000.00106000.00107000.0061265527000
2007-06-08108000.00109000.00107000.00108000.0041144314000
2007-06-07109000.00110000.00108000.00109000.0063969622000
2007-06-06111000.00112000.00110000.00111000.0088898552000
2007-06-05115000.00116000.00112000.00112000.001143129573000
2007-06-04115000.00117000.00112000.00117000.002682305937000
2007-06-01113000.00116000.00110000.00116000.001986224909000
2007-05-31110000.00115000.00110000.00113000.001267142047000
2007-05-30108000.00110000.00108000.00109000.001149125279000
2007-05-29107000.00109000.00106000.00107000.001406151697000
2007-05-28108000.00108000.00107000.00108000.0064068854000
2007-05-25108000.00108000.00104000.00108000.00979104079000
2007-05-24110000.00110000.00107000.00107000.0055760463000
2007-05-23110000.00115000.00108000.00109000.001186131736000
2007-05-22107000.00110000.00107000.00110000.0039843053000
2007-05-21107000.00108000.00106000.00107000.0019721096000
2007-05-18107000.00107000.00105000.00107000.0036038207000
2007-05-17107000.00109000.00107000.00108000.0023224999000
2007-05-16108000.00108000.00106000.00107000.0026127976000
2007-05-15108000.00109000.00107000.00108000.0029832023000
2007-05-14109000.00110000.00107000.00109000.001488161922000
2007-05-11107000.00108000.00106000.00108000.0031533737000
2007-05-10109000.00111000.00106000.00107000.001616175467000
2007-05-09108000.00108000.00106000.00107000.0046149492000
2007-05-08110000.00110000.00106000.00108000.001193129208000
2007-05-07111000.00111000.00109000.00109000.001073118129000
2007-05-02110000.00111000.00109000.00111000.001096120441000
2007-05-01110000.00110000.00108000.00110000.0035739130000
2007-04-27111000.00113000.00110000.00113000.00954106763000
2007-04-26109000.00111000.00109000.00109000.0087095656000
2007-04-25108000.00110000.00108000.00110000.0043046908000
2007-04-24109000.00111000.00108000.00110000.00937102891000
2007-04-23110000.00110000.00107000.00109000.0047751909000
2007-04-20109000.00110000.00107000.00110000.0038341382000
2007-04-19108000.00110000.00107000.00109000.0075882933000
2007-04-18105000.00110000.00104000.00108000.001138121338000
2007-04-17110000.00110000.00107000.00107000.0047851609000
2007-04-16109000.00111000.00108000.00111000.0032235254000
2007-04-13115000.00115000.00108000.00110000.0036540621000
2007-04-12108000.00116000.00107000.00115000.001273141364000
2007-04-11113000.00113000.00110000.00112000.0055561802000
2007-04-10115000.00116000.00113000.00113000.0047654416000
2007-04-09116000.00120000.00111000.00116000.001206138202000
2007-04-06118000.00118000.00117000.00117000.0030736087000
2007-04-05118000.00118000.00117000.00118000.0023127110000
2007-04-04119000.00119000.00117000.00117000.0083197857000
2007-04-03119000.00120000.00116000.00118000.001090128615000
2007-04-02122000.00123000.00119000.00120000.001730208256000
2007-03-30120000.00129000.00120000.00129000.00973120938000
2007-03-29119000.00121000.00119000.00120000.0027132466000
2007-03-28120000.00122000.00119000.00119000.001063127545000
2007-03-27118000.00120000.00118000.00120000.0038245437000
2007-03-26121000.00121000.00118000.00120000.0059871641000
2007-03-23125000.00125000.00121000.00121000.0038146892000
2007-03-22125000.00129000.00124000.00125000.0077998063000
2007-03-20125000.00125000.00123000.00125000.0031138674000
2007-03-19124000.00125000.00123000.00124000.0020325242000
2007-03-16125000.00125000.00122000.00125000.0041151160000
2007-03-15129000.00130000.00125000.00126000.0031540004000
2007-03-14127000.00128000.00125000.00127000.0019724966000
2007-03-13132000.00134000.00129000.00130000.0043356579000
2007-03-12133000.00133000.00131000.00131000.0032242520000
2007-03-09133000.00133000.00132000.00133000.0029739390000
2007-03-08129000.00134000.00129000.00133000.0020326656000
2007-03-07134000.00135000.00130000.00130000.0044158363000
2007-03-06129000.00132000.00129000.00131000.0075798836000
2007-03-05136000.00137000.00130000.00131000.0053571436000
2007-03-02138000.00139000.00136000.00138000.0018024789000
2007-03-01140000.00140000.00138000.00138000.0060684479000
2007-02-28135000.00143000.00130000.00141000.001131157192000
2007-02-27148000.00149000.00146000.00149000.001724254901000
2007-02-26145000.00148000.00145000.00148000.001437210913000
2007-02-23139000.00143000.00139000.00143000.00761107396000
2007-02-22137000.00140000.00136000.00139000.0051471042000
2007-02-21140000.00140000.00136000.00137000.0026135880000
2007-02-20139000.00140000.00136000.00139000.0037151229000
2007-02-19139000.00140000.00136000.00140000.0049468165000
2007-02-16136000.00138000.00135000.00137000.0040855534000
2007-02-15140000.00140000.00136000.00138000.0068394326000
2007-02-14141000.00142000.00139000.00142000.00728102313000
2007-02-13140000.00142000.00140000.00141000.0031143813000
2007-02-09138000.00142000.00138000.00141000.0056779210000
2007-02-08142000.00142000.00138000.00140000.0065391349000
2007-02-07140000.00142000.00137000.00142000.0053975402000
2007-02-06140000.00142000.00138000.00142000.0048367452000
2007-02-05143000.00143000.00139000.00142000.00965136351000
2007-02-02140000.00145000.00140000.00142000.001009143936000
2007-02-01139000.00142000.00138000.00139000.00915127723000
2007-01-31143000.00143000.00137000.00139000.001241173467000
2007-01-30146000.00146000.00139000.00141000.001286184864000
2007-01-29147000.00149000.00146000.00147000.00870128600000
2007-01-26145000.00148000.00144000.00148000.00698101784000
2007-01-25147000.00149000.00145000.00146000.001234181151000
2007-01-24144000.00147000.00144000.00145000.001787260054000
2007-01-23141000.00144000.00140000.00142000.0064391454000
2007-01-22145000.00146000.00139000.00140000.002322335239000
2007-01-19137000.00144000.00137000.00143000.002350330229000
2007-01-18133000.00139000.00133000.00138000.002010274228000
2007-01-17133000.00135000.00132000.00134000.0056175065000
2007-01-16131000.00135000.00130000.00135000.0073997776000
2007-01-15134000.00134000.00129000.00130000.001791237096000
2007-01-12129000.00130000.00128000.00128000.001503193547000
2007-01-11128000.00129000.00126000.00128000.001137145433000
2007-01-10132000.00133000.00126000.00130000.00970125941000
2007-01-09135000.00135000.00133000.00133000.0039652925000
2007-01-05135000.00135000.00133000.00135000.0043858807000
2007-01-04135000.00137000.00133000.00134000.0045661533000

   ※ 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