[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 
2017-04-28799.00799.00787.00788.00202800160370500
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
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

   ※ 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