[8923 東証2部] トーセイ 日足 時系列データ (2007年)

[8923 東証2部] トーセイ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-2868700.0070000.0066800.0069400.0090962164800
2007-12-2764500.0069000.0061500.0068200.001887124967900
2007-12-2662200.0065200.0060700.0064000.0077749423600
2007-12-2557000.0060700.0057000.0059700.0064538057200
2007-12-2156400.0056900.0055500.0055700.0078343931100
2007-12-2057200.0057600.0056600.0056700.0049228042000
2007-12-1959300.0059800.0057100.0058300.0052230703900
2007-12-1855600.0058800.0055500.0058800.0083847607600
2007-12-1760000.0060000.0056500.0056500.00158591960400
2007-12-1463000.0063100.0060200.0060700.0080349273200
2007-12-1363600.0063800.0062000.0062800.0090156661500
2007-12-1262000.0063500.0061300.0063300.0047829678900
2007-12-1163400.0063700.0062500.0062800.0045128360500
2007-12-1064300.0064400.0062300.0062900.0051232491000
2007-12-0764200.0064900.0063400.0064500.0052533642100
2007-12-0667100.0067200.0063500.0064000.0079951886700
2007-12-0567300.0067300.0065200.0066100.0037925033300
2007-12-0467600.0068100.0066300.0067500.0084856803600
2007-12-0370000.0070000.0064200.0065600.0052134075700
2007-11-3071400.0071500.0070200.0070200.00271914800
2007-11-2973000.0073200.0070500.0070500.00292099100
2007-11-2871700.0071700.0071700.0071700.00171700
2007-11-2769800.0070700.0069800.0070700.004280300
2007-11-2675000.0075000.0073000.0073000.00261938000
2007-11-2273900.0073900.0071900.0072000.003217800
2007-11-2172900.0072900.0072900.0072900.00172900
2007-11-2072900.0072900.0072900.0072900.00172900
2007-11-1977300.0077300.0077300.0077300.00177300
2007-11-1677200.0077200.0077200.0077200.00177200
2007-11-1500
2007-11-1479800.0080200.0079800.0080200.004320000
2007-11-1300
2007-11-1278500.0078500.0078000.0078000.002156500
2007-11-0983000.0083000.0079000.0081400.00302415500
2007-11-0878500.0078500.0078500.0078500.00178500
2007-11-0785200.0085200.0085000.0085000.008680600
2007-11-0686100.0086700.0085400.0085400.005431500
2007-11-0588600.0088600.0086700.0086700.005439000
2007-11-0288800.0088800.0088500.0088500.008708900
2007-11-0193500.0093500.0091900.0091900.004369800
2007-10-3192900.0092900.0092200.0092400.003277500
2007-10-3092100.0092600.0092100.0092500.00141293500
2007-10-2988100.0092300.0088100.0092300.00635723900
2007-10-2688200.0088200.0087700.0088000.00131144100
2007-10-2588700.0088700.0087200.0087200.002175900
2007-10-2490000.0090000.0088500.0088700.006534200
2007-10-2388200.0089600.0088200.0088300.005443000
2007-10-2284000.0084900.0082500.0084900.00131090100
2007-10-1988600.0088600.0087800.0087800.007617200
2007-10-1885400.0089600.0085400.0089600.00161399700
2007-10-1787300.0087300.0084500.0084500.00564797400
2007-10-1690300.0090300.0089200.0089300.009808700
2007-10-1597900.0097900.0093900.0095000.00131248100
2007-10-1298000.0098000.0097300.0097600.00121171300
2007-10-1196300.0098600.0096300.0098200.00242336600
2007-10-1097700.0097700.0095000.0095300.00252393500
2007-10-0991200.0099000.0091200.0095700.00292784200
2007-10-0589300.0090200.0088300.0090200.003267800
2007-10-0489200.0091100.0087400.0087400.00494406200
2007-10-0383100.0091500.0083000.0087200.00312674100
2007-10-0282200.0084000.0081500.0083000.00907415800
2007-10-0177800.0080300.0077800.0080200.00131034600
2007-09-2878600.0079500.0076300.0078600.00241879800
2007-09-2700
2007-09-2668600.0069600.0068600.0069600.00523595700
2007-09-2560000.0063000.0060000.0063000.0016971600
2007-09-2157400.0060300.0057400.0059600.0015878900
2007-09-2000
2007-09-1957800.0058000.0056700.0056900.0013742800
2007-09-1859600.0059600.0056300.0056800.00321871800
2007-09-1461500.0062000.0060100.0060100.00241482200
2007-09-1366000.0066000.0061500.0061500.00211310700
2007-09-1265100.0067300.0065100.0066500.00603985200
2007-09-1164800.0064800.0063000.0064800.00261672500
2007-09-1067000.0067500.0066000.0066000.007465500
2007-09-0768200.0070100.0068200.0070100.007483100
2007-09-0668300.0068700.0064800.0068700.00604063700
2007-09-0572000.0072000.0069800.0069800.00342407000
2007-09-0472600.0072600.0072000.0072000.006433100
2007-09-0373000.0073600.0072600.0073600.00181316500
2007-08-3172000.0074000.0071600.0074000.00241741600
2007-08-3074000.0074000.0072000.0072000.00201450100
2007-08-2974900.0075700.0073600.0075700.0010740100
2007-08-2875300.0077600.0075300.0077500.00251898100
2007-08-2779500.0079900.0076000.0078000.00302347100
2007-08-2479000.0079000.0077500.0077500.00191487400
2007-08-2378500.0080000.0078400.0080000.00171340200
2007-08-2277600.0078000.0077000.0078000.00272098600
2007-08-2179400.0080000.0079400.0080000.006477000
2007-08-2080000.0080000.0076800.0076800.00241875100
2007-08-1780800.0080800.0077000.0078000.00433401400
2007-08-1682000.0082300.0080100.0082300.0023719404300
2007-08-1582500.0087000.0082100.0087000.00393252900
2007-08-1481000.0083000.0080300.0083000.00181457500
2007-08-1382000.0084000.0081000.0081000.00463800100
2007-08-1088600.0088600.0084000.0084000.00191637500
2007-08-0992500.0092500.0088100.0091000.00211910800
2007-08-0893800.0093800.0089000.0090100.00312821100
2007-08-0796000.0096000.0094800.0094800.009859200
2007-08-0696500.0096500.0094100.0094100.00373539700
2007-08-0397300.0097300.0097200.0097200.004388900
2007-08-0297400.0097400.0096000.0096000.008771800
2007-08-01101000.00101000.0099100.00100000.007699500
2007-07-3198900.00101000.0098000.00101000.004398900
2007-07-3094200.0099400.0094200.0099400.00212002700
2007-07-2798600.0098600.0097000.0097000.00323129400
2007-07-26101000.00101000.0099300.0099300.00282813100
2007-07-2598400.0099400.0098100.0099100.00141383400
2007-07-24100000.00100000.0097000.0099400.00302981900
2007-07-23102000.00102000.0099800.00100000.00292917800
2007-07-20106000.00106000.00102000.00102000.00262705000
2007-07-19107000.00107000.00105000.00107000.00282989000
2007-07-18110000.00110000.00107000.00108000.00171842000
2007-07-17110000.00110000.00108000.00109000.00515522000
2007-07-13111000.00111000.00106000.00110000.00636869000
2007-07-12114000.00114000.00112000.00112000.00465194000
2007-07-11117000.00117000.00115000.00115000.0013515669000
2007-07-10115000.00117000.00113000.00117000.0010211708000
2007-07-09114000.00120000.00114000.00115000.00768785000
2007-07-06111000.00112000.00111000.00112000.00151678000
2007-07-05112000.00112000.00111000.00112000.00273015000
2007-07-04112000.00113000.00112000.00112000.00111235000
2007-07-03113000.00113000.00112000.00112000.003337000
2007-07-02114000.00114000.00112000.00114000.00434854000
2007-06-29114000.00114000.00112000.00114000.00161812000
2007-06-28112000.00114000.00112000.00114000.00566300000
2007-06-27112000.00112000.00110000.00111000.00566231000
2007-06-26115000.00115000.00110000.00112000.0018620931000
2007-06-25110000.00110000.00107000.00109000.00313367000
2007-06-22112000.00112000.00110000.00111000.00404455000
2007-06-21113000.00114000.00111000.00113000.00141575000
2007-06-20111000.00114000.00110000.00114000.00374122000
2007-06-19113000.00113000.00112000.00113000.00141580000
2007-06-18110000.00111000.00110000.00111000.00556056000
2007-06-15107000.00110000.00107000.00109000.00131418000
2007-06-14107000.00108000.00107000.00108000.00181932000
2007-06-13103000.00107000.00103000.00107000.00262704000
2007-06-12106000.00106000.00103000.00106000.00858910000
2007-06-11109000.00109000.00107000.00107000.00313341000
2007-06-08108000.00109000.00107000.00108000.00212267000
2007-06-07110000.00110000.00108000.00109000.00232507000
2007-06-06111000.00112000.00110000.00112000.00222452000
2007-06-05116000.00116000.00112000.00112000.00353963000
2007-06-04116000.00116000.00113000.00116000.00627114000
2007-06-01114000.00115000.00111000.00115000.00869801000
2007-05-31110000.00113000.00110000.00113000.00556141000
2007-05-30109000.00110000.00108000.00109000.00374044000
2007-05-29107000.00109000.00107000.00108000.00272908000
2007-05-28108000.00108000.00107000.00108000.00262792000
2007-05-25108000.00108000.00105000.00108000.009810343000
2007-05-24109000.00110000.00108000.00108000.00606535000
2007-05-23110000.00114000.00108000.00108000.00869500000
2007-05-22107000.00109000.00107000.00109000.00222374000
2007-05-21107000.00108000.00107000.00107000.00272891000
2007-05-18107000.00108000.00105000.00107000.00596250000
2007-05-17107000.00109000.00107000.00109000.00495265000
2007-05-16108000.00108000.00107000.00107000.006643000
2007-05-15107000.00108000.00107000.00108000.00121289000
2007-05-14109000.00110000.00109000.00109000.00121310000
2007-05-11108000.00108000.00106000.00108000.00495275000
2007-05-10108000.00111000.00106000.00106000.00919927000
2007-05-09107000.00108000.00107000.00107000.00181932000
2007-05-08109000.00110000.00107000.00109000.00737909000
2007-05-07111000.00111000.00109000.00109000.0013815196000
2007-05-02110000.00110000.00109000.00109000.00798663000
2007-05-01112000.00112000.00109000.00109000.00849274000
2007-04-27110000.00114000.00110000.00114000.00414610000
2007-04-26110000.00111000.00109000.00110000.00748138000
2007-04-25109000.00110000.00108000.00110000.00636906000
2007-04-24108000.00110000.00108000.00110000.00232512000
2007-04-23109000.00111000.00107000.00109000.00394270000
2007-04-20108000.00109000.00107000.00109000.00475075000
2007-04-19107000.00110000.00107000.00110000.00181958000
2007-04-18106000.00110000.00105000.00108000.0011512209000
2007-04-17111000.00111000.00107000.00108000.00677253000
2007-04-16110000.00111000.00108000.00111000.00394259000
2007-04-13113000.00113000.00110000.00110000.00272994000
2007-04-12110000.00115000.00107000.00111000.0019221503000
2007-04-11112000.00113000.00110000.00110000.00546010000
2007-04-10114000.00115000.00113000.00113000.00434911000
2007-04-09116000.00118000.00111000.00118000.009711036000
2007-04-06118000.00118000.00117000.00118000.00435033000
2007-04-05118000.00118000.00117000.00117000.00182114000
2007-04-04119000.00119000.00117000.00117000.00576695000
2007-04-03119000.00119000.00116000.00119000.0012214350000
2007-04-02121000.00122000.00118000.00118000.0032639181000
2007-03-30121000.00130000.00120000.00129000.0035944715000
2007-03-29119000.00120000.00119000.00120000.008810531000
2007-03-28120000.00121000.00119000.00119000.0034241052000
2007-03-27119000.00120000.00119000.00120000.00799425000
2007-03-26123000.00123000.00118000.00120000.0028934757000
2007-03-23125000.00125000.00121000.00122000.008910912000
2007-03-22126000.00129000.00124000.00125000.0017121564000
2007-03-20125000.00125000.00124000.00124000.0013216430000
2007-03-19124000.00125000.00123000.00123000.00435318000
2007-03-16126000.00126000.00123000.00124000.00759338000
2007-03-15128000.00130000.00125000.00126000.009211794000
2007-03-14127000.00128000.00125000.00126000.009912503000
2007-03-13132000.00133000.00129000.00130000.008911632000
2007-03-12133000.00133000.00132000.00132000.0011815652000
2007-03-09134000.00134000.00132000.00133000.0010513966000
2007-03-08129000.00135000.00129000.00134000.009312185000
2007-03-07136000.00136000.00130000.00130000.0016321689000
2007-03-06128000.00132000.00127000.00132000.0016421438000
2007-03-05137000.00137000.00130000.00131000.0013918644000
2007-03-02137000.00139000.00137000.00138000.00669094000
2007-03-01141000.00141000.00137000.00138000.0012217013000
2007-02-28136000.00142000.00128000.00140000.0043460008000
2007-02-27147000.00148000.00146000.00147000.0020830606000
2007-02-26145000.00147000.00145000.00147000.0024235234000
2007-02-23139000.00144000.00138000.00143000.0022531781000
2007-02-22137000.00140000.00137000.00140000.008011052000
2007-02-21139000.00139000.00136000.00136000.0012817560000
2007-02-20140000.00140000.00137000.00139000.007710631000
2007-02-19137000.00140000.00136000.00139000.0013819057000
2007-02-16137000.00139000.00135000.00135000.0016422424000
2007-02-15139000.00140000.00134000.00138000.0027537813000
2007-02-14142000.00142000.00139000.00142000.0011916764000
2007-02-13140000.00142000.00140000.00140000.007510567000
2007-02-09140000.00142000.00138000.00142000.0011516104000
2007-02-08140000.00142000.00139000.00139000.008311584000
2007-02-07142000.00142000.00138000.00141000.0016122587000
2007-02-06142000.00142000.00138000.00142000.0010514701000
2007-02-05144000.00144000.00139000.00142000.0018125398000
2007-02-02140000.00144000.00140000.00141000.0010014256000
2007-02-01140000.00142000.00138000.00139000.0010013958000
2007-01-31143000.00143000.00138000.00140000.0014420254000
2007-01-30147000.00147000.00140000.00141000.0033648207000
2007-01-29148000.00149000.00146000.00149000.0013319688000
2007-01-26144000.00148000.00143000.00148000.0020429701000
2007-01-25146000.00148000.00146000.00147000.0034350382000
2007-01-24144000.00147000.00143000.00145000.0031345428000
2007-01-23140000.00144000.00140000.00144000.0033046731000
2007-01-22145000.00146000.00140000.00140000.0040558368000
2007-01-19139000.00145000.00137000.00144000.00799112396000
2007-01-18133000.00139000.00133000.00139000.00852116797000
2007-01-17135000.00135000.00133000.00134000.0019325958000
2007-01-16131000.00134000.00130000.00134000.0023030426000
2007-01-15133000.00135000.00130000.00130000.0055273131000
2007-01-12129000.00131000.00129000.00129000.0015920592000
2007-01-11129000.00129000.00127000.00128000.0013517256000
2007-01-10132000.00133000.00128000.00129000.0012015575000
2007-01-09135000.00135000.00132000.00132000.00537072000
2007-01-05135000.00135000.00133000.00135000.00324286000
2007-01-04137000.00138000.00133000.00133000.0013518259000

   ※ 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