[8923 東証2部] トーセイ 日足 時系列データ (2008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 
2008-12-3013520.0013800.0013400.0013400.0088812040470
2008-12-2913800.0014600.0013400.0013990.00140319615240
2008-12-2613000.0014300.0012950.0014000.00279836931120
2008-12-2512790.0013000.0012600.0012920.006848752950
2008-12-2413400.0013700.0012760.0012900.00105813843660
2008-12-2213940.0014050.0013500.0013780.00100113715160
2008-12-1914300.0014500.0013820.0013940.00117916571430
2008-12-1814200.0015300.0014200.0014300.0080011600370
2008-12-1715400.0015630.0013900.0015000.00225933165050
2008-12-1616070.0016490.0015000.0015060.00190029777250
2008-12-1515650.0016490.0015600.0015870.00309649693400
2008-12-1214950.0015600.0014540.0015300.00268340214650
2008-12-1116180.0017000.0015100.0015950.00441471278050
2008-12-1014800.0015800.0014520.0015800.00389559699760
2008-12-0912600.0014000.0012500.0013800.00233630471920
2008-12-0812490.0012520.0012060.0012200.00124115264660
2008-12-0512400.0012500.0012070.0012300.0082710128030
2008-12-0412900.0013000.0012220.0012330.00164120481810
2008-12-0313600.0013600.0012500.0012800.00201326201640
2008-12-0213510.0014100.0013220.0013260.00154220989570
2008-12-0114780.0015000.0014000.0014300.00240134661650
2008-11-2814210.0015780.0014210.0015780.00299044323230
2008-11-2715000.0015500.0014160.0014170.00474270497970
2008-11-2615700.0015700.0014600.0014850.00127719091380
2008-11-2517380.0018200.0015500.0015500.00283746957930
2008-11-2115000.0017400.0014800.0017380.00221536119390
2008-11-2015860.0016200.0015200.0015560.00206932451830
2008-11-1917620.0017690.0016500.0016860.00157426992210
2008-11-1817090.0017640.0017050.0017500.0076613187220
2008-11-1717500.0018300.0016500.0017490.00190633070720
2008-11-1420010.0020600.0017820.0017860.00241345415610
2008-11-1320100.0020800.0019500.0019500.00371073833250
2008-11-1221090.0023390.0021090.0022500.006244140730400
2008-11-1120000.0021400.0019810.0021390.00371377198700
2008-11-1019100.0019400.0018010.0019400.00239445351190
2008-11-0715800.0018070.0015110.0017500.00316353708610
2008-11-0616500.0017300.0016200.0016600.00320853429740
2008-11-0517190.0018120.0016900.0017710.00266046803960
2008-11-0414990.0016190.0014600.0016190.00215833303150
2008-10-3114350.0015250.0013700.0014590.00250836014740
2008-10-3013200.0014770.0013100.0014320.00213130089230
2008-10-2914850.0015250.0012650.0013000.00528074544290
2008-10-2813700.0014300.0012500.0014250.00480062670460
2008-10-2715900.0016290.0014500.0014500.00241736203520
2008-10-2418100.0018100.0016100.0016500.00452375271560
2008-10-2317000.0018900.0016100.0018100.00512889192770
2008-10-2217510.0018800.0016500.0018100.00376266643890
2008-10-2116800.0017390.0016710.0017380.00246042042240
2008-10-2013850.0015500.0013800.0015430.00228133851810
2008-10-1716000.0016200.0013700.0014050.00361852760530
2008-10-1616200.0016400.0015400.0015400.00292345653680
2008-10-1517490.0017500.0016400.0017400.00288849250300
2008-10-1417990.0017990.0017300.0017500.006310111762770
2008-10-1015500.0016890.0015500.0016000.00497378136040
2008-10-0916900.0018980.0016690.0017500.00397870874050
2008-10-0819000.0019080.0017100.0017100.006813119904340
2008-10-0719990.0023500.0019990.0020100.007493156163860
2008-10-0624490.0024490.0022990.0022990.00244357154670
2008-10-0326000.0026600.0024100.0025990.00370594610020
2008-10-0228600.0029800.0025600.0026000.005285143845400
2008-10-0129500.0032500.0028600.0028600.008762260623300
2008-09-3027850.0033550.0027850.0032550.003917120120160
2008-09-2932250.0032250.0029200.0030050.003673112123740
2008-09-2634800.0035750.0032100.0032600.00257586981950
2008-09-2535050.0035950.0034950.0035000.00170560231350
2008-09-2436700.0038250.0035100.0036650.004896180452850
2008-09-2238600.0039200.0034500.0037650.007899293774550
2008-09-1935050.0037450.0034500.0037000.0010654384932750
2008-09-1830700.0033650.0030100.0033450.006722215517350
2008-09-1731250.0031400.0030000.0031250.005498170257350
2008-09-1628750.0031900.0028750.0030050.0012930388497920
2008-09-1230500.0032800.0029110.0032750.008936280890550
2008-09-1133400.0035100.0029250.0029800.0011847381742420
2008-09-1028900.0033950.0028900.0033100.0012007383182920
2008-09-0932100.0032100.0028700.0030150.009436293583470
2008-09-0829070.0029070.0028490.0029070.00334096969300
2008-09-0522700.0026790.0022450.0026070.009253229990670
2008-09-0421690.0023790.0021450.0023790.006985157189270
2008-09-0322990.0024620.0020600.0020790.0011017241666620
2008-09-0224900.0025000.0023000.0023450.007787186844540
2008-09-0127140.0027500.0025060.0025800.008160213158070
2008-08-2926520.0028500.0023520.0028040.0010504271060190
2008-08-2830450.0031000.0026520.0026520.009160257612040
2008-08-2730200.0031950.0029000.0030500.008059242972160
2008-08-2629560.0032150.0028020.0031400.0012058369128280
2008-08-2534700.0035800.0028820.0029550.0023063765265700
2008-08-2229000.0032300.0028800.0032300.0023085731512300
2008-08-2128400.0029300.0027150.0029300.0017248493275130
2008-08-2023000.0026300.0022800.0026300.0010416260310140
2008-08-1922490.0024300.0021650.0023300.0016578385780700
2008-08-1820690.0023090.0020400.0023090.0016970378967050
2008-08-1519300.0020400.0017000.0020090.0037194685603660
2008-08-1419900.0019980.0018820.0018900.0021408411673940
2008-08-1322700.0022910.0021610.0021820.0011604256773170
2008-08-1222500.0024860.0021600.0023300.0015050343985210
2008-08-1125800.0025900.0022800.0022800.0012576300155130
2008-08-0825990.0026800.0025000.0025800.009130234787370
2008-08-0727400.0028600.0026560.0027190.005810157511530
2008-08-0628500.0028790.0026810.0028300.009469265509190
2008-08-0527700.0028800.0027000.0028310.0011466318301690
2008-08-0428480.0029130.0026800.0026800.008354233117690
2008-08-0130200.0031300.0028500.0028780.008786259188440
2008-07-3132700.0033250.0031550.0031800.005276169775600
2008-07-3034650.0034700.0032900.0033100.006110205386900
2008-07-2932550.0034100.0031350.0033850.007618248995200
2008-07-2833350.0034550.0032800.0033250.006070203123150
2008-07-2532450.0033450.0031600.0032750.009631312773450
2008-07-2436200.0037400.0033900.0034050.0012151425855150
2008-07-2335950.0037750.0034550.0037000.008503308588400
2008-07-2233900.0035150.0031900.0034750.009447314296450
2008-07-1834850.0035000.0033300.0034700.005914202545250
2008-07-1735200.0035950.0033700.0034050.0010550364100650
2008-07-1635000.0036400.0033100.0033600.0011489393632850
2008-07-1537300.0038100.0035550.0035600.008298303765850
2008-07-1442000.0042500.0038750.0039300.008533345978700
2008-07-1146000.0046000.0042000.0042250.0015486688900350
2008-07-1037950.0042550.0037200.0042000.006567259885650
2008-07-0939600.0040150.0038050.0038750.006132238969750
2008-07-0840000.0040000.0038050.0038550.004576177721750
2008-07-0738150.0041100.0035750.0041000.006437246769400
2008-07-0441000.0042900.0037000.0039750.007749301905850
2008-07-0341200.0042900.0040400.0041000.006992286570200
2008-07-0246800.0047100.0044400.0044400.004598206644050
2008-07-0149100.0049200.0047100.0048400.00164679169350
2008-06-3048750.0050700.0047900.0047900.003106151334900
2008-06-2753200.0053200.0049500.0049550.003574182126350
2008-06-2656400.0057000.0053600.0054500.002767151615400
2008-06-2557700.0057900.0056000.0056400.0090851522700
2008-06-2458500.0060000.0057100.0057700.0067238857200
2008-06-2357600.0058200.0057600.0058000.0049828825600
2008-06-2058500.0060000.0058300.0059000.0039523189500
2008-06-1959800.0060000.0058000.0059000.0095356254500
2008-06-1862000.0062300.0060900.0061100.00117572350600
2008-06-1761000.0062700.0060300.0062400.00132381444900
2008-06-1657500.0061000.0057500.0061000.00121272315000
2008-06-1356500.0057800.0055800.0057300.0064236333800
2008-06-1256100.0056700.0055900.0056500.00121368243000
2008-06-1158400.0058400.0057000.0057500.00115266279700
2008-06-1058700.0059100.0057900.0058400.00106762409300
2008-06-0958500.0059500.0058000.0058700.0090152942200
2008-06-0660500.0060500.0059500.0059800.0077946767300
2008-06-0560200.0060400.0059500.0060100.0096858019200
2008-06-0460400.0060800.0060100.0060500.0070642664000
2008-06-0361000.0062300.0060000.0060900.00157095567500
2008-06-0262500.0062500.0061100.0061100.0090656150100
2008-05-3062800.0064000.0061000.0061300.00113370284400
2008-05-2961600.0063300.0061600.0063300.00110869411600
2008-05-2865000.0065300.0062600.0062600.0070645184400
2008-05-2766000.0066000.0064800.0065300.0063641599800
2008-05-2666600.0066900.0064500.0065500.0065242773600
2008-05-2365100.0067000.0065100.0066800.0060940320100
2008-05-2264000.0066600.0063300.0065600.00104066995200
2008-05-2165200.0066000.0065000.0065300.0066843642700
2008-05-2065000.0067000.0065000.0066200.0062841618000
2008-05-1964500.0065600.0064200.0065000.0040926604000
2008-05-1666900.0066900.0064000.0065000.0081753431900
2008-05-1567500.0067900.0066000.0066000.00148899539800
2008-05-1464500.0067400.0064200.0066600.0092060151500
2008-05-1365900.0066500.0063500.0064500.0076049125200
2008-05-1264100.0066200.0063000.0065600.00133485578800
2008-05-0971000.0071000.0065700.0066100.002112144523700
2008-05-0864400.0070000.0063500.0069200.004399301840400
2008-05-0761500.0065000.0061100.0065000.001852116681500
2008-05-0260800.0061000.0059600.0060000.0044126585200
2008-05-0161500.0062000.0058800.0059400.00134081111500
2008-04-3060800.0061800.0059400.0061000.001740105717900
2008-04-2858600.0060100.0058600.0060000.002032121240500
2008-04-2557500.0058400.0057300.0058100.0063336525300
2008-04-2457800.0058000.0057200.0057200.0086449676000
2008-04-2357400.0058500.0057200.0057800.0089751918500
2008-04-2258700.0059000.0057500.0057500.0053731205500
2008-04-2161800.0062300.0058200.0059000.002101125668600
2008-04-1861600.0062400.0060100.0060800.00122174455800
2008-04-1760600.0063000.0060500.0061500.002133131797400
2008-04-1659000.0059600.0058200.0059600.0093855192900
2008-04-1559000.0059900.0056800.0058000.002247130576300
2008-04-1460000.0060100.0059000.0059000.003115184812600
2008-04-1162100.0064800.0060600.0064000.00102363971500
2008-04-1062600.0062900.0061400.0062500.0065240539200
2008-04-0966900.0066900.0063500.0064100.0084754810800
2008-04-0865500.0067200.0065000.0067000.0086557199100
2008-04-0763300.0066500.0062000.0066500.00104167070400
2008-04-0466000.0066000.0063700.0063800.00129183315800
2008-04-0367100.0068000.0065900.0066200.00127284943100
2008-04-0266000.0068300.0065200.0068300.002212148728900
2008-04-0161600.0065000.0061100.0064500.002604164171400
2008-03-3164400.0064400.0063100.0064100.003853247392200
2008-03-2856000.0059400.0054500.0059400.00143181885000
2008-03-2753800.0056800.0053700.0055100.002389131439200
2008-03-2654100.0055000.0052800.0053700.00127368399500
2008-03-2557000.0057000.0054600.0054600.00125970230000
2008-03-2456000.0056900.0055500.0056500.00117265612800
2008-03-2156400.0057500.0054600.0056600.001988111284900
2008-03-1957500.0059000.0057100.0057400.00141781928400
2008-03-1854700.0056800.0054200.0056100.00114062896100
2008-03-1755500.0056100.0054100.0055200.00158187319100
2008-03-1460900.0061000.0057900.0059000.002379140493600
2008-03-1362900.0063200.0060200.0062400.0086653468100
2008-03-1264300.0064400.0061700.0063900.001696107535500
2008-03-1158200.0061200.0056700.0060800.001792105610300
2008-03-1061400.0062100.0059500.0060200.001858113236600
2008-03-0766000.0066400.0063400.0063900.00133586514200
2008-03-0667000.0069000.0067000.0068400.0079053694800
2008-03-0571500.0071500.0066500.0066500.00116179620800
2008-03-0472500.0073600.0071600.0072000.002667194196500
2008-03-0371000.0073000.0070100.0072500.001771126850800
2008-02-2970800.0073000.0069500.0073000.002376168997600
2008-02-2871300.0071900.0071000.0071100.001572112277100
2008-02-2771500.0071900.0070800.0071300.001602114205300
2008-02-2671000.0071100.0069700.0070500.001877132154500
2008-02-2569000.0069600.0068200.0069600.00131490595100
2008-02-2266600.0070000.0066000.0067800.001646111414000
2008-02-2166000.0067800.0065200.0066900.00105169596400
2008-02-2066800.0067000.0063600.0065000.001778115927900
2008-02-1969000.0069500.0066200.0066700.0098966796600
2008-02-1865100.0068500.0064500.0068500.00122181688700
2008-02-1562100.0064800.0061500.0063600.00135585984500
2008-02-1463000.0064000.0061700.0063300.0094459432000
2008-02-1363500.0064500.0061200.0062000.0061839066100
2008-02-1260000.0064900.0059500.0063500.00122575849300
2008-02-0865500.0065700.0061500.0061500.00123277436400
2008-02-0765500.0067400.0062500.0066500.0094660838600
2008-02-0665500.0066700.0064600.0065100.001578103420700
2008-02-0571000.0071000.0068000.0068500.0085559442700
2008-02-0472300.0073700.0070100.0072000.00123589043000
2008-02-0173100.0074700.0071500.0073000.002940214748000
2008-01-3171000.0073100.0068500.0072100.00136898190300
2008-01-3069400.0073200.0069000.0070400.003369239639700
2008-01-2966900.0068900.0066000.0068900.001700114570700
2008-01-2866000.0066400.0063600.0064100.0093861216100
2008-01-2562500.0066100.0062400.0066100.002276147811200
2008-01-2460100.0062400.0060100.0061100.00141286675000
2008-01-2363900.0064500.0060100.0060100.00128279418500
2008-01-2260000.0062800.0059700.0061400.001925116643500
2008-01-2167500.0067800.0063900.0064700.001635108391700
2008-01-1861000.0067000.0060100.0067000.002361150980400
2008-01-1762000.0063000.0060000.0062000.002123131192500
2008-01-1658500.0063500.0058400.0060700.003136189250000
2008-01-1564500.0065000.0060500.0061500.008565546932500
2008-01-1162500.0062500.0060000.0060000.0061037241300
2008-01-1066000.0066200.0065000.0065000.0037224458100
2008-01-0964600.0066100.0062800.0066100.0043828238200
2008-01-0866100.0066100.0064500.0066000.0033221623300
2008-01-0762300.0066000.0062200.0066000.0064941499000
2008-01-0466900.0068300.0065100.0065300.0055336877200

   ※ 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