[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 
2017-11-211116.001121.001104.001112.00204000226844300
2017-11-201086.001114.001086.001108.00196700217433400
2017-11-171116.001116.001091.001096.00178100195685100
2017-11-161077.001105.001075.001095.00196600215444800
2017-11-151086.001097.001069.001079.00307200332659900
2017-11-141111.001122.001098.001099.00442300488785400
2017-11-131157.001162.001118.001120.00297400336734000
2017-11-101122.001152.001122.001152.00202400231799100
2017-11-091123.001156.001120.001133.00407800464822800
2017-11-081101.001118.001094.001117.00218300241561500
2017-11-071108.001109.001095.001109.00269100296788400
2017-11-061128.001128.001105.001111.00226600252480600
2017-11-021118.001128.001116.001127.00179200201224400
2017-11-011125.001136.001114.001119.00296500332959200
2017-10-311088.001117.001086.001112.00316800350543900
2017-10-301082.001098.001076.001084.00292800317822700
2017-10-271079.001086.001076.001085.00211300228657500
2017-10-261070.001082.001066.001070.00309500331795000
2017-10-251093.001094.001076.001079.00236200255604100
2017-10-241099.001099.001081.001093.00162500177057200
2017-10-231090.001103.001089.001094.00123600135318200
2017-10-201076.001084.001063.001083.00245200264449300
2017-10-191090.001107.001086.001087.00169100185019000
2017-10-181084.001093.001077.001088.00246300267062900
2017-10-171094.001102.001078.001080.00178400193663300
2017-10-161105.001126.001092.001094.00326200359564100
2017-10-131095.001105.001079.001097.00325600355461900
2017-10-121086.001104.001059.001092.00632300689361300
2017-10-111100.001103.001080.001087.00480600523180100
2017-10-101080.001105.001067.001099.00653400713598600
2017-10-061011.001070.001005.001061.0010229001063439400
2017-10-05996.001016.00993.001013.00232600233788700
2017-10-041005.001005.00982.00992.00273900271269800
2017-10-03999.001000.00989.00998.00224400222933400
2017-10-02995.001006.00989.00993.00345900344976100
2017-09-29985.00991.00974.00988.00177900175058900
2017-09-28983.00985.00979.00984.00119900117727400
2017-09-27967.00984.00966.00983.00177900174121900
2017-09-26958.00962.00947.00961.00110000105359900
2017-09-25936.00961.00936.00959.00264400251870800
2017-09-22935.00935.00926.00935.00153600142982000
2017-09-21925.00937.00925.00933.00159800149040900
2017-09-20925.00930.00917.00925.00152500140820400
2017-09-19927.00931.00921.00930.00188800175027900
2017-09-15894.00919.00894.00916.00252000228695300
2017-09-14900.00904.00894.00895.00202600181976500
2017-09-13893.00895.00889.00895.0010620094794800
2017-09-12896.00898.00889.00890.007840069937900
2017-09-11889.00895.00884.00886.009440083922600
2017-09-08886.00890.00880.00882.008400074369200
2017-09-07895.00895.00886.00892.006990062292500
2017-09-06879.00892.00869.00890.00139400123068100
2017-09-05896.00899.00885.00886.00158000140772200
2017-09-04914.00918.00895.00895.00212800191829200
2017-09-01910.00923.00910.00916.00192000175835600
2017-08-31896.00915.00896.00908.00215000195314400
2017-08-30897.00908.00894.00896.00217000195389300
2017-08-29873.00896.00873.00893.00225700200535200
2017-08-28870.00880.00868.00879.00168400147554900
2017-08-25865.00873.00862.00870.0011410099013300
2017-08-24866.00871.00863.00867.009990086665300
2017-08-23858.00871.00852.00863.00277200239333100
2017-08-22848.00860.00841.00852.00280700239293000
2017-08-21841.00848.00840.00844.0010930092269000
2017-08-18828.00847.00828.00846.00154800130090200
2017-08-17833.00841.00821.00839.00233100194567000
2017-08-16848.00848.00839.00840.00120200101338000
2017-08-15841.00854.00839.00849.00131400111641800
2017-08-14832.00840.00824.00833.00212900177366800
2017-08-10854.00854.00844.00846.00239700202944400
2017-08-09860.00861.00846.00855.00232400198338500
2017-08-08873.00873.00863.00863.0010390089923700
2017-08-07861.00876.00861.00873.00162500141564700
2017-08-04855.00862.00852.00859.009590082264100
2017-08-03856.00860.00852.00859.0010210087484000
2017-08-02864.00864.00852.00853.00158500135632600
2017-08-01864.00871.00862.00866.00172400149382800
2017-07-31871.00873.00860.00862.00346300299846300
2017-07-28869.00876.00865.00876.00399000348123800
2017-07-27859.00874.00858.00869.00248600215422800
2017-07-26858.00864.00852.00860.00239000205218200
2017-07-25857.00863.00848.00860.00222900190954100
2017-07-24865.00874.00855.00858.00495600427848300
2017-07-21850.00871.00837.00854.0012261001044341800
2017-07-20793.00801.00789.00800.00126500100693700
2017-07-19781.00792.00780.00792.00179100140837800
2017-07-18782.00782.00777.00781.0011790091886500
2017-07-14776.00784.00776.00781.00189200147546600
2017-07-13791.00792.00775.00776.00561900438429600
2017-07-12794.00794.00789.00791.0010310081549900
2017-07-11793.00795.00788.00795.00145300115030500
2017-07-10793.00795.00786.00792.00222400176088100
2017-07-07798.00798.00784.00789.00292600230797600
2017-07-06802.00809.00793.00798.00393500315029900
2017-07-05823.00824.00810.00823.00209000171053700
2017-07-04818.00828.00811.00816.00275200225644300
2017-07-03803.00817.00800.00813.00221600179610600
2017-06-30788.00798.00788.00798.00143000113481900
2017-06-29788.00794.00783.00794.0012620099599300
2017-06-28783.00788.00782.00784.00147600115712900
2017-06-27790.00793.00781.00782.00174300136793500
2017-06-26795.00795.00784.00787.00186900147313300
2017-06-23799.00802.00795.00797.00220000175422600
2017-06-22800.00800.00792.00796.00127800101723000
2017-06-21795.00801.00794.00800.00135000107820300
2017-06-20813.00813.00797.00798.00192100154087900
2017-06-19817.00820.00807.00807.00135500109830100
2017-06-16803.00814.00802.00814.00212400171776600
2017-06-15792.00803.00792.00803.0011580092541200
2017-06-14798.00800.00790.00791.00134600106818800
2017-06-13784.00797.00784.00794.0011210088832900
2017-06-12783.00793.00782.00785.00162100127494600
2017-06-09786.00793.00781.00782.0012670099452700
2017-06-08795.00795.00780.00786.00217300171161400
2017-06-07786.00793.00786.00793.00152500120539400
2017-06-06795.00796.00784.00790.00209300165406800
2017-06-05812.00813.00793.00796.00292100234027700
2017-06-02814.00817.00809.00812.0011580094062300
2017-06-01802.00811.00802.00809.00147800119355800
2017-05-31817.00817.00802.00807.00156100126061000
2017-05-30817.00823.00816.00818.009560078297400
2017-05-29835.00837.00823.00823.00141600117591800
2017-05-26851.00855.00837.00837.00171900145121400
2017-05-25858.00861.00851.00855.00188500161186600
2017-05-24849.00863.00845.00858.00203100173690000
2017-05-23840.00847.00840.00846.00145400122725200
2017-05-22837.00841.00833.00840.00183100153368000
2017-05-19813.00836.00807.00834.00417600344710500
2017-05-18802.00812.00800.00807.00157300126894000
2017-05-17802.00812.00801.00812.00185500149756000
2017-05-16818.00818.00804.00807.00224800181924800
2017-05-15799.00821.00799.00818.00249700203081800
2017-05-12811.00811.00800.00802.00196000157648300
2017-05-11817.00817.00807.00811.00127700103649600
2017-05-10815.00818.00810.00816.00153900125394400
2017-05-09807.00814.00803.00811.00165400133931400
2017-05-08815.00816.00805.00807.00315300254971300
2017-05-02792.00807.00790.00803.00219400176147200
2017-05-01786.00795.00783.00793.00185800146650900
2017-04-28799.00799.00787.00788.00202800160370500
2017-04-27796.00799.00793.00797.00221500176227500
2017-04-26786.00800.00781.00799.00355800282710300
2017-04-25780.00788.00774.00784.00176500138207700
2017-04-24785.00788.00781.00783.00135600106321000
2017-04-21781.00785.00776.00782.00158600123842200
2017-04-20790.00790.00779.00782.00140800110281200
2017-04-19786.00791.00782.00787.00213000167805200
2017-04-18789.00793.00787.00789.00181100142947100
2017-04-17773.00787.00771.00785.00142400111407200
2017-04-14786.00787.00775.00782.00229700179544000
2017-04-13768.00789.00763.00788.00406400317484300
2017-04-12771.00778.00770.00772.00251300194543300
2017-04-11766.00779.00764.00779.00350100270006000
2017-04-10749.00771.00749.00769.00508800388293600
2017-04-07739.00747.00735.00745.00429400318741000
2017-04-06719.00742.00719.00735.00583100427914200
2017-04-05725.00725.00712.00716.00286500205394500
2017-04-04735.00736.00715.00721.00469300339242600
2017-04-03732.00737.00731.00735.00254300186791000
2017-03-31740.00740.00732.00732.00282500207923500
2017-03-30742.00747.00732.00737.00315300232242400
2017-03-29749.00750.00738.00745.00280900208792300
2017-03-28747.00748.00741.00748.00192000143137400
2017-03-27753.00755.00744.00747.00151600113416800
2017-03-24745.00757.00741.00757.00178400134100900
2017-03-23739.00748.00736.00745.00199200147914300
2017-03-22741.00744.00732.00735.00501100369447900
2017-03-21768.00768.00737.00756.00488900369206500
2017-03-17773.00773.00766.00772.00220000169270100
2017-03-16770.00776.00766.00775.00167200129104400
2017-03-15780.00780.00772.00772.00199000154234600
2017-03-14790.00793.00782.00785.00217000170757600
2017-03-13781.00790.00780.00788.00184000144606400
2017-03-10776.00783.00776.00779.00154000119948000
2017-03-09782.00784.00776.00779.00153000119205300
2017-03-08780.00784.00778.00783.00171200133697300
2017-03-07775.00784.00773.00779.00168300131241200
2017-03-06774.00776.00768.00774.00140100108282900
2017-03-03781.00781.00771.00774.00163800126955600
2017-03-02777.00781.00773.00781.00191800149313700
2017-03-01771.00771.00764.00771.00161100123593500
2017-02-28770.00773.00764.00765.00152600117070600
2017-02-27771.00771.00763.00765.00142400109076500
2017-02-24765.00773.00763.00770.00138000106200600
2017-02-23777.00778.00765.00769.00166900128374000
2017-02-22778.00780.00771.00775.00246800191135100
2017-02-21778.00782.00774.00777.00139700108772600
2017-02-20768.00778.00765.00776.00174100134638800
2017-02-17770.00772.00766.00770.00137800105914700
2017-02-16770.00778.00768.00772.00257200198752400
2017-02-15766.00771.00762.00766.00179000137156800
2017-02-14773.00777.00757.00760.00308500235866200
2017-02-13777.00777.00767.00773.00274300211708800
2017-02-10766.00770.00760.00766.00361000276663800
2017-02-09751.00763.00750.00756.00302000229081900
2017-02-08745.00756.00740.00750.00422500316449600
2017-02-07736.00747.00730.00746.00384900284659400
2017-02-06743.00744.00736.00738.00231700171224900
2017-02-03738.00743.00730.00735.00292200215235900
2017-02-02756.00756.00737.00738.00603800449085700
2017-02-01762.00765.00753.00758.00236600179120900
2017-01-31765.00766.00757.00763.00215600164364600
2017-01-30763.00778.00763.00769.00353000272250900
2017-01-27769.00773.00756.00760.00486200370526800
2017-01-26778.00778.00762.00765.00355100272219300
2017-01-25778.00781.00766.00771.00293900226692000
2017-01-24782.00790.00772.00772.00322000250098400
2017-01-23788.00788.00780.00782.00132700103992400
2017-01-20804.00805.00777.00790.00426200337525600
2017-01-19810.00818.00802.00808.00334400270886900
2017-01-18797.00806.00788.00805.00372700298006800
2017-01-17825.00827.00798.00800.00235600190181300
2017-01-16848.00851.00819.00824.00338500280776700
2017-01-13842.00866.00838.00842.00360200305109800
2017-01-12853.00871.00833.00842.00620600526271500
2017-01-11880.00881.00868.00875.00222200194051300
2017-01-10884.00884.00872.00880.00236800208020800
2017-01-06871.00887.00870.00883.00216100190561900
2017-01-05886.00886.00874.00882.00192900169803600
2017-01-04889.00889.00877.00886.00202100178908300
2016-12-30860.00879.00860.00875.00129900113209600
2016-12-29872.00875.00858.00869.00133000115326700
2016-12-28872.00883.00871.00879.009770085784100
2016-12-27888.00889.00873.00876.00253900224042400
2016-12-26890.00897.00888.00890.00142300127029300
2016-12-22877.00888.00874.00887.00281900248162100
2016-12-21865.00875.00864.00874.00422900369067700
2016-12-20843.00864.00843.00862.00223100190914000
2016-12-19858.00858.00843.00847.00125700106725500
2016-12-16859.00860.00854.00856.00175000149777700
2016-12-15861.00862.00846.00850.00152000129673700
2016-12-14865.00866.00850.00855.00248100212268600
2016-12-13860.00869.00857.00863.00223400192837700
2016-12-12845.00860.00845.00856.00226200192936000
2016-12-09839.00841.00831.00841.00245400205824400
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

   ※ 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