[8923 東証2部] トーセイ 日足 時系列データ (2010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 
2010-12-3038000.0038650.0036800.0037950.004676176236850
2010-12-2936500.0038800.0036500.0038100.005566211045850
2010-12-2836800.0038000.0036500.0036850.005698211637400
2010-12-2734050.0039450.0034000.0037500.00284301032148550
2010-12-2433600.0034850.0033300.0034750.004791163909050
2010-12-2233150.0034400.0033000.0033000.004669157166550
2010-12-2133150.0033200.0032400.0032850.00201966206750
2010-12-2033400.0033550.0032650.0032700.00291896392200
2010-12-1733850.0034300.0033550.0033650.00160354228300
2010-12-1634200.0034400.0033550.0034200.003164107583750
2010-12-1532950.0034150.0032850.0034100.004994167845800
2010-12-1432300.0033250.0032300.0032550.003596117555600
2010-12-1332400.0033100.0032400.0032850.00251482449550
2010-12-1032700.0033250.0032100.0032700.00293696036700
2010-12-0933700.0033850.0032350.0032950.003643119955250
2010-12-0834300.0034450.0033200.0033700.00256085976400
2010-12-0735000.0035200.0033300.0034300.003130106845450
2010-12-0634900.0035550.0034450.0035000.00250187995750
2010-12-0334950.0035200.0034400.0035200.003860134971800
2010-12-0234500.0035450.0033800.0034300.004324148875450
2010-12-0132450.0035900.0032450.0034350.008308283312800
2010-11-3031050.0032450.0030800.0032450.006873217857800
2010-11-2930200.0030950.0029750.0030900.00178854499690
2010-11-2629850.0030600.0029650.0029710.0074922503730
2010-11-2530750.0030900.0029810.0029850.00125238117650
2010-11-2430050.0030550.0029800.0030250.00108632763400
2010-11-2230200.0031050.0030200.0030750.00219267388750
2010-11-1929790.0030100.0029500.0029900.00157847045610
2010-11-1828770.0029510.0028760.0029420.0091326580940
2010-11-1728810.0029200.0028750.0029000.00112732584130
2010-11-1629950.0030100.0029050.0029300.00154945611430
2010-11-1530500.0030500.0029600.0029950.0054116275650
2010-11-1229180.0030500.0029180.0030100.00129238579650
2010-11-1129200.0029700.0029000.0029450.00108531819800
2010-11-1029980.0029980.0029000.0029000.00102830352390
2010-11-0929800.0030300.0029500.0029890.0078223331140
2010-11-0829780.0030100.0029320.0030100.00103930875980
2010-11-0528900.0029750.0028700.0029280.00193556604140
2010-11-0427850.0028700.0027850.0028400.0093726417000
2010-11-0228320.0028320.0027700.0027970.00113231766470
2010-11-0129780.0029780.0028280.0028590.00106131021770
2010-10-2928260.0028300.0027700.0028280.0051314347070
2010-10-2827720.0028250.0027560.0028250.00105629319870
2010-10-2728000.0028400.0027900.0028000.0075021041560
2010-10-2628730.0028730.0028200.0028270.0053315123370
2010-10-2528390.0028800.0028350.0028360.0036110270520
2010-10-2228380.0028600.0028200.0028350.0059016733890
2010-10-2129710.0029710.0028310.0028380.0084124172230
2010-10-2029350.0029950.0029210.0029480.0052915544020
2010-10-1929810.0030600.0029610.0030050.0066319955700
2010-10-1831250.0031500.0030000.0030250.00158148449700
2010-10-1532100.0032750.0031650.0031900.00188760319950
2010-10-1431900.0032950.0031150.0032800.00151648942950
2010-10-1332000.0032050.0030950.0031500.0078724795900
2010-10-1232050.0032500.0031550.0032000.00266485568700
2010-10-0830600.0031350.0030500.0031350.00149746249100
2010-10-0730900.0031800.0030250.0030950.00257679991600
2010-10-0629200.0031850.0029200.0031050.005582169906470
2010-10-0527700.0028500.0027050.0028500.00130436148780
2010-10-0429310.0029310.0028200.0028250.0080823114590
2010-10-0129780.0029780.0029210.0029480.0037711123810
2010-09-3029890.0029890.0029130.0029800.00109132416870
2010-09-2929150.0029240.0028500.0029180.0074721684020
2010-09-2828700.0029500.0028640.0029140.0075621917050
2010-09-2729700.0029710.0028510.0029200.0078923002520
2010-09-2429040.0029300.0028690.0029270.0037910992190
2010-09-2228550.0029090.0028400.0029090.0039211280490
2010-09-2128520.0028740.0028300.0028550.002136077340
2010-09-1728380.0028700.0028080.0028310.0035410005170
2010-09-1628800.0028800.0028100.0028120.002687595570
2010-09-1527980.0028650.0027630.0028600.0043812354790
2010-09-1428050.0028300.0027740.0028000.0053014863660
2010-09-1328700.0028700.0027720.0027930.0045712883600
2010-09-1027920.0028300.0027700.0027800.0042511868490
2010-09-0927560.0027900.0027500.0027610.0041511464820
2010-09-0828050.0028460.0027500.0027560.0049213629770
2010-09-0729000.0029000.0028500.0028550.002918369560
2010-09-0628400.0028760.0027850.0028760.0041911968880
2010-09-0327000.0028250.0027000.0028000.0081522549880
2010-09-0227050.0027300.0026660.0026700.0049513339780
2010-09-0126930.0027500.0026540.0026640.00107829099770
2010-08-3127550.0027800.0026940.0027250.0065717934390
2010-08-3027620.0028900.0027500.0028050.00148641740270
2010-08-2728130.0028400.0026510.0027000.00363399280770
2010-08-2627600.0028390.0027540.0028010.00112531317150
2010-08-2527990.0029200.0027800.0028010.0077221917560
2010-08-2428700.0028990.0028410.0028410.0042812267000
2010-08-2329750.0029750.0028610.0029370.0069420145000
2010-08-2029500.0029990.0029030.0029600.0093627615560
2010-08-1929000.0029760.0028750.0029540.00110532404490
2010-08-1829600.0029610.0029010.0029050.00179352517860
2010-08-1730000.0030000.0029500.0029990.001965833690
2010-08-1629900.0030300.0029100.0030100.0070120900770
2010-08-1330450.0030900.0030150.0030550.002577842000
2010-08-1230000.0030500.0029500.0030500.0071821516080
2010-08-1131550.0031800.0030800.0030800.0082925858550
2010-08-1031700.0032250.0031700.0031850.0032210266700
2010-08-0931300.0032750.0031300.0032000.0063820368550
2010-08-0631700.0032300.0031250.0031950.0073123156500
2010-08-0532350.0033000.0031800.0032300.0047915542650
2010-08-0432550.0032700.0031750.0032400.0054717568900
2010-08-0333500.0033500.0032250.0032700.0051816960200
2010-08-0232100.0033250.0032000.0032850.0094731019300
2010-07-3032000.0032400.0031550.0031700.0065820926500
2010-07-2932500.0032850.0032050.0032150.0069322386800
2010-07-2832750.0033400.0032150.0032500.0083727345300
2010-07-2734000.0034100.0032100.0032800.00116938914450
2010-07-2633400.0034250.0033350.0033900.00187263426900
2010-07-2332500.0033250.0032000.0032950.00143946808850
2010-07-2231900.0033000.0031700.0032500.00238877550350
2010-07-2131550.0032300.0031500.0032200.00129841549950
2010-07-2030800.0031850.0030400.0031200.0067721050350
2010-07-1631000.0031800.0030000.0031000.00177554621450
2010-07-1530900.0031300.0030550.0031000.0065220188600
2010-07-1431550.0032000.0031000.0031350.0065220495550
2010-07-1331550.0032400.0031000.0031000.00151948197500
2010-07-1230000.0031650.0029900.0031450.003586110606060
2010-07-0928750.0030400.0028200.0029600.00270379120120
2010-07-0829790.0029790.0027600.0028630.00344799119560
2010-07-0730100.0030600.0028300.0028340.004546134777200
2010-07-0630600.0030750.0029200.0029980.005217156457830
2010-07-0531250.0032500.0031250.0032000.003430109346700
2010-07-0231100.0031250.0030400.0030900.00108133318550
2010-07-0130550.0031300.0029750.0030750.00239472783050
2010-06-3029110.0030800.0028700.0030600.00179753209310
2010-06-2930800.0031900.0030050.0030250.00246476065050
2010-06-2832550.0032550.0030400.0031500.00285288616650
2010-06-2533000.0033350.0031750.0032900.00194562871400
2010-06-2433050.0034150.0033050.0033550.0088729716250
2010-06-2333900.0034100.0032800.0033300.00132744274600
2010-06-2234000.0034950.0033900.0034750.0092831869900
2010-06-2133000.0034900.0032450.0034700.00281296078700
2010-06-1833000.0033800.0032150.0032300.00218071152750
2010-06-1733500.0034000.0032750.0033400.00153450954800
2010-06-1635500.0035900.0033300.0033700.00273594768650
2010-06-1534850.0035500.0034600.0034800.00166258106100
2010-06-1433550.0035550.0033550.0035500.00244085224900
2010-06-1133600.0034150.0033150.0033500.00155152257300
2010-06-1032200.0033000.0031450.0032900.00199364436450
2010-06-0933000.0033100.0031750.0031750.00157151066300
2010-06-0832700.0033750.0032600.0032750.00144448027000
2010-06-0733900.0034400.0032550.0033150.00273190826700
2010-06-0435650.0036100.0034850.0035250.00170060288400
2010-06-0336950.0036950.0035900.0036150.00166060186250
2010-06-0235800.0037450.0035500.0036000.00191769694350
2010-06-0137750.0038000.0036200.0036500.00233786037000
2010-05-3137500.0038250.0037200.0038100.0090334083350
2010-05-2838000.0038850.0036850.0037500.00239791172200
2010-05-2735000.0037600.0034800.0037300.003047111771600
2010-05-2636650.0037450.0034700.0035000.004347155844750
2010-05-2538350.0038400.0032900.0035950.006401228589900
2010-05-2438600.0039550.0038150.0038750.00202978562650
2010-05-2136800.0038900.0036400.0038900.003564134305600
2010-05-2038250.0039300.0037600.0038350.004248162343900
2010-05-1939000.0039050.0037500.0038350.003747143512000
2010-05-1840500.0041400.0038300.0039700.006051240400500
2010-05-1743100.0043700.0038000.0039350.007801319745650
2010-05-1441000.0044700.0040750.0043800.009516408083900
2010-05-1339300.0041500.0039000.0041350.005348216140750
2010-05-1240200.0040200.0037600.0038000.004161161846800
2010-05-1141000.0041000.0038700.0039800.004749189134250
2010-05-1039000.0040500.0038800.0039600.004895194222450
2010-05-0738950.0040000.0038200.0038500.008723340490050
2010-05-0637500.0040800.0037250.0040350.0013618536993100
2010-04-3040850.0043000.0037050.0037150.0021989877058900
2010-04-2836150.0041350.0035750.0041350.0012949508533100
2010-04-2737000.0037250.0035750.0036850.003397124038150
2010-04-2636000.0037700.0035650.0036650.004755175788400
2010-04-2335550.0036200.0035200.0035650.002993106584250
2010-04-2234900.0036250.0034150.0036250.007834277388500
2010-04-2133600.0035150.0033600.0034800.006653229533600
2010-04-2035000.0035200.0032550.0032900.005366181978650
2010-04-1935050.0036450.0034550.0035100.0011467404024500
2010-04-1634550.0035350.0033700.0035350.008725301818850
2010-04-1536000.0036150.0034250.0035000.0015620551877650
2010-04-1430700.0035000.0030600.0034900.0014812494922700
2010-04-1329700.0030050.0029310.0029990.00242872096130
2010-04-1229490.0030400.0029320.0029380.004467132881140
2010-04-0930900.0031400.0029600.0029990.005130155185110
2010-04-0830400.0032500.0030400.0030900.004507141383800
2010-04-0731100.0032750.0030100.0031000.0010116318728750
2010-04-0629800.0031500.0029000.0031500.0014307434208930
2010-04-0527100.0027440.0026240.0026500.00207955543290
2010-04-0226820.0027240.0026500.0027130.00137036848350
2010-04-0126470.0026780.0026160.0026640.0041911105780
2010-03-3126980.0027500.0025990.0026110.00314685030960
2010-03-3026400.0026600.0026200.0026570.00112529714060
2010-03-2925000.0026300.0025000.0025900.00104926959460
2010-03-2625590.0025590.0024700.0025240.00137534495920
2010-03-2525900.0025900.0025060.0025400.0067117047290
2010-03-2425000.0025650.0024950.0025650.0093723654790
2010-03-2325000.0025440.0024830.0024840.00123430925830
2010-03-1926020.0026020.0025500.0025730.00152639252820
2010-03-1826700.0027100.0026110.0026390.00180947919880
2010-03-1727260.0027390.0026560.0026900.00103327779030
2010-03-1627080.0027580.0027080.0027310.0077321160790
2010-03-1527000.0027300.0026300.0027100.00166744960400
2010-03-1226750.0026880.0026010.0026860.00167744495400
2010-03-1126000.0026900.0026000.0026500.00170445206550
2010-03-1025220.0026000.0025220.0025900.00138035377860
2010-03-0924700.0025180.0024280.0025180.0096923997840
2010-03-0824000.0024680.0023950.0024500.0098923993610
2010-03-0523420.0023600.0023400.0023500.00103724317830
2010-03-0423400.0023790.0023150.0023360.0056613294400
2010-03-0324070.0024070.0023400.0023400.0071717065660
2010-03-0224000.0024000.0023300.0023850.0065715668010
2010-03-0122300.0023600.0022240.0023580.00150334810490
2010-02-2622780.0022800.0022190.0022200.00169538065060
2010-02-2523090.0023480.0022700.0022880.00119827710750
2010-02-2423050.0023400.0022830.0022960.0067115459080
2010-02-2323360.0023560.0023110.0023220.0052812300980
2010-02-2223700.0024000.0023310.0023320.00111126239910
2010-02-1924200.0024220.0023270.0023280.0097222952650
2010-02-1824000.0024380.0024000.0024210.003668850640
2010-02-1723870.0023990.0023500.0023990.003859128900
2010-02-1624000.0024000.0023000.0023260.0063014823320
2010-02-1524500.0024600.0023810.0024200.0052312619740
2010-02-1223700.0024500.0023700.0024500.0081319601830
2010-02-1023820.0024000.0023690.0023980.0087020769140
2010-02-0923900.0023980.0023400.0023400.0080919200260
2010-02-0824120.0024750.0024000.0024000.0070917242620
2010-02-0524430.0024920.0024100.0024540.00151637036740
2010-02-0425100.0025880.0024800.0025430.00107127202900
2010-02-0325000.0025250.0024700.0024900.00188146985790
2010-02-0224230.0024860.0024000.0024230.00143635038070
2010-02-0124210.0024500.0022800.0023430.00262861991550
2010-01-2924900.0025200.0024380.0025000.00165941045500
2010-01-2825350.0026020.0025020.0025050.00182346427790
2010-01-2724850.0025800.0024620.0025700.00204852060940
2010-01-2626190.0026490.0024850.0025000.00354590645760
2010-01-2526510.0026700.0025900.0026180.00204353854260
2010-01-2227050.0027730.0026850.0026900.00254169030370
2010-01-2127000.0028900.0026650.0027990.00334092882200
2010-01-2028500.0029700.0027160.0027170.004379123719560
2010-01-1926030.0029500.0026000.0029000.005730159906030
2010-01-1826000.0026410.0025840.0026200.00193050430640
2010-01-1526490.0027310.0026000.0026680.004707125274270
2010-01-1424400.0026930.0024400.0026800.007780202092730
2010-01-1323100.0025300.0021600.0024700.008024187155890
2010-01-1223550.0023600.0021870.0022600.005702130773280
2010-01-0823980.0024200.0022800.0023750.005219123324190
2010-01-0721000.0023690.0021000.0023480.006488147217230
2010-01-0620400.0021210.0020070.0020820.00228247193010
2010-01-0520600.0021340.0020050.0020300.00392580928790
2010-01-0419300.0020620.0019180.0020550.00378574795140

   ※ 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