[8923 東証1部] トーセイ 日足 時系列データ

[8923 東証1部] トーセイ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08842.00845.00830.00838.00219600183880400
2016-12-07830.00838.00829.00836.00188100157191500
2016-12-06820.00823.00818.00821.00124500102160500
2016-12-05834.00834.00814.00817.00134900110593700
2016-12-02828.00840.00828.00834.00286500239109100
2016-12-01836.00836.00826.00828.00296700246964800
2016-11-30825.00834.00823.00831.00299700248664200
2016-11-29829.00829.00817.00821.00232700191193000
2016-11-28810.00829.00810.00829.00437900358365500
2016-11-25840.00848.00828.00833.00780600653251800
2016-11-24825.00839.00825.00837.00348300290084500
2016-11-22821.00823.00815.00822.00190100155763300
2016-11-21809.00821.00806.00818.00222600181242700
2016-11-18811.00813.00805.00806.00189200152867600
2016-11-17802.00809.00801.00806.00164600132453800
2016-11-16811.00812.00801.00810.00258700208620200
2016-11-15810.00813.00797.00800.00210400168855400
2016-11-14790.00811.00788.00807.00348700281010700
2016-11-11790.00800.00780.00781.00257800203294300
2016-11-10785.00790.00777.00787.00322900253394900
2016-11-09778.00780.00740.00756.00411900311470800
2016-11-08788.00789.00777.00779.00150900117947900
2016-11-07776.00787.00776.00784.00186800146221800
2016-11-04772.00781.00767.00769.00323600249802900
2016-11-02790.00790.00779.00786.00305400239765700
2016-11-01790.00795.00781.00794.00270800213907700
2016-10-31778.00788.00774.00786.00389900304973600
2016-10-28778.00784.00769.00774.00332700257841700
2016-10-27776.00787.00768.00772.00352200272951300
2016-10-26770.00775.00766.00775.00245500189334900
2016-10-25767.00776.00765.00769.00226600174675900
2016-10-24760.00768.00755.00766.00224200171320200
2016-10-21759.00766.00757.00758.00246800187886000
2016-10-20740.00757.00740.00755.00309500232568100
2016-10-19737.00741.00735.00738.00208500153888600
2016-10-18737.00741.00732.00733.00206100151728000
2016-10-17729.00735.00727.00735.00218000159381300
2016-10-14738.00739.00727.00728.00402600293888500
2016-10-13737.00741.00732.00736.00230300169566100
2016-10-12730.00742.00729.00731.00367600270372100
2016-10-11739.00739.00728.00729.00259100189452500
2016-10-07741.00742.00725.00729.00342000250111600
2016-10-06771.00780.00734.00738.00965700723640100
2016-10-05770.00775.00757.00757.00350000266737400
2016-10-04758.00764.00753.00764.00172200130853800
2016-10-03757.00762.00753.00758.00160300121597700
2016-09-30750.00759.00744.00758.00142300106891300
2016-09-29765.00765.00757.00757.0012910098074500
2016-09-28758.00762.00753.00759.00174300132262500
2016-09-27745.00756.00741.00756.00256200192248000
2016-09-26746.00750.00743.00745.009430070363300
2016-09-23742.00742.00735.00741.00150900111533600
2016-09-21720.00737.00716.00736.00199400144623700
2016-09-20726.00727.00718.00721.00145200104842000
2016-09-16715.00725.00713.00724.00226000163062000
2016-09-15720.00722.00710.00716.00298000212853500
2016-09-14733.00734.00720.00723.00292600212032600
2016-09-13732.00745.00732.00743.00152000112447400
2016-09-12725.00730.00720.00726.00199900144622800
2016-09-09740.00744.00732.00734.00190100139832600
2016-09-08751.00752.00739.00741.00176600131020100
2016-09-07740.00755.00736.00750.00158600118681300
2016-09-06740.00750.00738.00750.0012720094818000
2016-09-05743.00744.00731.00738.00176300129890100
2016-09-02741.00741.00730.00735.00141500104058600
2016-09-01727.00741.00727.00739.00148000109110000
2016-08-31741.00741.00723.00728.00156800114218500
2016-08-30739.00741.00732.00735.00165900122112200
2016-08-29727.00739.00726.00735.00188700138322700
2016-08-26723.00726.00710.00718.00221200158328100
2016-08-25732.00732.00718.00721.00230200166638100
2016-08-24732.00738.00728.00731.00154200112872100
2016-08-23725.00736.00723.00732.00243600178010800
2016-08-22728.00735.00725.00729.00171600125239300
2016-08-19752.00752.00734.00737.00147200108781200
2016-08-18748.00759.00745.00746.00167500125749400
2016-08-17762.00764.00747.00753.00230700173826300
2016-08-16777.00792.00769.00771.00266800208207400
2016-08-15772.00776.00768.00770.007100054779000
2016-08-12761.00780.00758.00772.00218300168629500
2016-08-10773.00773.00755.00757.00135900103412300
2016-08-09771.00778.00764.00774.00167900129864100
2016-08-08772.00772.00757.00765.00193800147789100
2016-08-05757.00762.00746.00751.0010370077990200
2016-08-04755.00762.00740.00752.00266200199422200
2016-08-03772.00773.00754.00754.00246100187440300
2016-08-02790.00797.00772.00774.00348400272050200
2016-08-01814.00817.00792.00796.00253800202491800
2016-07-29828.00834.00788.00816.00303000246113200
2016-07-28820.00829.00816.00826.00334900275876100
2016-07-27824.00838.00812.00819.00279600229970800
2016-07-26830.00830.00811.00821.00192200157282400
2016-07-25829.00839.00822.00829.00366500303914700
2016-07-22835.00842.00822.00829.00238700197814300
2016-07-21851.00856.00838.00845.00226600191493100
2016-07-20826.00848.00823.00845.00300800252591400
2016-07-19829.00829.00813.00825.00188600155021200
2016-07-15824.00837.00813.00820.00337500278797900
2016-07-14808.00821.00801.00815.00235600191942400
2016-07-13810.00819.00803.00805.00253400205413400
2016-07-12791.00809.00790.00798.00407600326414400
2016-07-11778.00793.00776.00781.00371200291561100
2016-07-08769.00779.00759.00760.00347200266172800
2016-07-07787.00794.00764.00768.00328400255142300
2016-07-06773.00797.00761.00797.00888200693071500
2016-07-05770.00779.00755.00767.00221100169157000
2016-07-04752.00765.00743.00764.00218400164876200
2016-07-01739.00751.00735.00750.00197900147490900
2016-06-30735.00741.00728.00732.00281600206803800
2016-06-29738.00745.00717.00725.00352600256578500
2016-06-28711.00729.00700.00725.00207400148315400
2016-06-27730.00735.00713.00716.00299900215736000
2016-06-24792.00793.00703.00730.00332000250327200
2016-06-23773.00780.00766.00777.00153000118322700
2016-06-22763.00776.00762.00768.00238200183338500
2016-06-21758.00767.00754.00764.009230070327100
2016-06-20750.00768.00747.00762.00153500116611700
2016-06-17732.00740.00729.00735.00178000130762000
2016-06-16753.00753.00715.00720.00282200205953000
2016-06-15745.00757.00737.00753.00133800100429500
2016-06-14757.00762.00746.00752.00205100154079500
2016-06-13775.00779.00763.00764.00157700121325700
2016-06-10804.00804.00776.00781.00216800170747300
2016-06-09799.00803.00793.00803.00174900139586000
2016-06-08788.00802.00783.00799.00200600159186700
2016-06-07788.00796.00781.00787.0010070079405500
2016-06-06787.00790.00777.00788.00154400121072300
2016-06-03780.00803.00779.00802.00178200141539100
2016-06-02798.00801.00775.00779.00293900229973700
2016-06-01805.00806.00791.00795.00221500176943600
2016-05-31784.00810.00784.00810.00287600230652600
2016-05-30770.00784.00764.00784.00137000106350600
2016-05-27771.00773.00765.00770.00179900138439300
2016-05-26765.00772.00763.00770.00248600190851500
2016-05-25751.00759.00746.00752.0012020090167200
2016-05-24754.00755.00744.00747.00155400116246200
2016-05-23755.00759.00746.00758.00154500116396200
2016-05-20756.00767.00752.00761.00213100161897800
2016-05-19773.00775.00756.00758.00184300140604200
2016-05-18778.00779.00766.00773.00136500105328300
2016-05-17770.00783.00770.00780.0012650098367300
2016-05-16781.00790.00757.00762.00210800162044000
2016-05-13787.00790.00777.00783.00134500105522800
2016-05-12786.00789.00780.00782.00154500121064600
2016-05-11798.00805.00789.00789.0011280089697000
2016-05-10778.00797.00771.00794.00287000226659700
2016-05-09769.00781.00769.00777.00163500126947700
2016-05-06774.00793.00765.00769.00189700146226000
2016-05-02744.00775.00744.00773.00210700160719700
2016-04-28825.00827.00756.00777.00416900327925600
2016-04-27809.00819.00800.00815.00125300101619500
2016-04-26818.00827.00786.00806.00280200226459500
2016-04-25843.00847.00815.00819.00299800247318700
2016-04-22811.00840.00805.00837.00311400257267900
2016-04-21810.00831.00808.00816.00393100321796300
2016-04-20783.00805.00776.00798.00439100347418500
2016-04-19769.00778.00765.00773.0012890099404700
2016-04-18765.00768.00757.00758.00177300135090700
2016-04-15775.00789.00774.00788.00267500209527300
2016-04-14786.00786.00771.00783.00280900218621300
2016-04-13761.00786.00761.00772.00489600378603800
2016-04-12745.00762.00743.00753.00256900193782900
2016-04-11750.00751.00722.00743.00522300382408300
2016-04-08748.00762.00730.00751.00804900603339100
2016-04-07775.00784.00744.00769.00601400460868400
2016-04-06785.00824.00765.00777.001037900823424400
2016-04-05786.00792.00765.00771.00212600164514800
2016-04-04793.00803.00782.00789.00278800220596800
2016-04-01810.00813.00795.00803.00376200302532200
2016-03-31815.00829.00815.00815.00226200185903200
2016-03-30833.00835.00814.00815.00218300179509700
2016-03-29806.00830.00803.00827.00246900202154500
2016-03-28796.00808.00794.00808.00383700307672100
2016-03-25772.00792.00772.00790.00239800188580400
2016-03-24778.00780.00764.00771.00134800104198900
2016-03-23780.00785.00772.00779.0012390096422500
2016-03-22775.00782.00764.00777.00151300117101400
2016-03-18762.00774.00758.00771.00210300161147400
2016-03-17775.00783.00765.00772.00370400287311800
2016-03-16771.00777.00764.00766.00148800114396100
2016-03-15779.00790.00770.00775.00339500264376000
2016-03-14770.00781.00766.00779.00177400137650100
2016-03-11747.00773.00747.00767.00219600167203200
2016-03-10738.00760.00738.00759.00293000220598600
2016-03-09728.00744.00721.00731.00184100134651200
2016-03-08740.00744.00713.00736.00221300161898700
2016-03-07728.00752.00727.00740.00311500231459000
2016-03-04725.00738.00720.00723.00358400259898200
2016-03-03712.00735.00710.00730.00384400279355100
2016-03-02698.00711.00696.00705.00281100197853800
2016-03-01667.00687.00661.00683.00225100152321900
2016-02-29668.00678.00665.00667.00173800116661400
2016-02-26665.00668.00648.00656.00225000147901900
2016-02-25645.00664.00645.00661.00170500112237200
2016-02-24634.00652.00628.00638.00192500122930900
2016-02-23653.00659.00638.00646.00349200225875200
2016-02-22625.00653.00625.00650.00370000239065900
2016-02-19614.00635.00611.00630.00286500179300200
2016-02-18635.00635.00617.00623.00172300107986900
2016-02-17620.00638.00601.00611.00365600224276900
2016-02-16598.00643.00597.00619.00395000246892200
2016-02-15589.00610.00580.00602.00443000264947600
2016-02-12582.00593.00553.00554.00530300303810500
2016-02-10642.00644.00605.00620.00553600341839200
2016-02-09660.00663.00630.00637.00376800241596300
2016-02-08668.00693.00664.00684.00258200176174600
2016-02-05693.00698.00667.00678.00478400325103000
2016-02-04700.00725.00700.00707.00340500241732400
2016-02-03711.00722.00705.00713.00386900275030000
2016-02-02769.00779.00728.00732.00597200445428700
2016-02-01754.00788.00752.00784.00846400655429400
2016-01-29670.00739.00667.00735.00849200603817900
2016-01-28683.00683.00670.00673.00212500143722700
2016-01-27689.00695.00679.00688.00181000124737800
2016-01-26681.00684.00666.00675.00176300119427000
2016-01-25688.00697.00682.00691.00305800211146800
2016-01-22673.00681.00665.00678.00265500178766000
2016-01-21659.00684.00640.00643.00359000236794700
2016-01-20710.00710.00662.00664.00480600329644900
2016-01-19723.00726.00701.00709.00363300258775200
2016-01-18700.00730.00700.00716.00746200533291700
2016-01-15750.00758.00717.00721.00566500415685100
2016-01-14719.00758.00709.00753.00731700540235800
2016-01-13720.00736.00715.00734.00439800321324800
2016-01-12740.00751.00706.00708.00684300495535900
2016-01-08753.00767.00749.00753.00501100379604100
2016-01-07744.00763.00744.00754.00336100253624800
2016-01-06740.00754.00740.00745.00230000171667500
2016-01-05747.00750.00735.00741.00229300170037300
2016-01-04759.00766.00743.00746.00243800183081900
2015-12-30757.00768.00755.00768.00180000137547100
2015-12-29747.00761.00742.00760.0012820096804100
2015-12-28746.00755.00742.00747.00257500192882900
2015-12-25741.00747.00741.00745.00169600126130100
2015-12-24759.00759.00743.00748.00400200298516300
2015-12-22754.00767.00751.00753.00160400121494400
2015-12-21745.00756.00744.00755.00173600129967400
2015-12-18764.00778.00749.00754.00289300219085500
2015-12-17755.00767.00753.00762.00317300241224400
2015-12-16747.00752.00738.00745.00228800170201700
2015-12-15747.00756.00732.00735.00275200204060200
2015-12-14750.00754.00746.00754.00253800190319700
2015-12-11780.00780.00765.00770.00417600323296200
2015-12-10753.00768.00752.00756.00188000142117100
2015-12-09758.00765.00755.00759.00163300123954000
2015-12-08769.00779.00760.00766.00176600135620600
2015-12-07773.00785.00768.00770.00265700206357300
2015-12-04770.00775.00759.00765.00252900193634000
2015-12-03778.00787.00774.00783.00257300201010500
2015-12-02767.00787.00767.00780.00316500246864800

   ※ 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