[9070 東証1部] トナミホールディングス 日足 時系列データ

[9070 東証1部] トナミホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18429.00433.00421.00429.0011600049601000
2017-08-17436.00439.00435.00436.005400023544000
2017-08-16440.00440.00437.00437.00150006562000
2017-08-15425.00440.00425.00440.0019500084629000
2017-08-14433.00436.00416.00422.00306000129159000
2017-08-10443.00452.00440.00447.008000035696000
2017-08-09444.00447.00438.00440.008200036141000
2017-08-08448.00454.00444.00449.003600016126000
2017-08-07457.00457.00444.00448.0015000067378000
2017-08-04442.00461.00441.00457.008600038865000
2017-08-03444.00453.00444.00449.006000026874000
2017-08-02442.00449.00441.00449.009700043104000
2017-08-01434.00444.00434.00444.005400023714000
2017-07-31433.00437.00433.00434.004500019547000
2017-07-28434.00436.00427.00433.008800037982000
2017-07-27437.00438.00432.00434.006800029570000
2017-07-26442.00442.00432.00434.007100030968000
2017-07-25438.00443.00438.00442.005000022055000
2017-07-24435.00438.00435.00438.004800020941000
2017-07-21435.00437.00434.00436.004500019613000
2017-07-20433.00441.00433.00437.0011400049688000
2017-07-19440.00440.00433.00435.008100035385000
2017-07-18439.00442.00433.00441.007600033325000
2017-07-14442.00444.00439.00441.004100018108000
2017-07-13442.00443.00439.00442.008900039311000
2017-07-12444.00445.00439.00440.0012300054433000
2017-07-11439.00447.00437.00444.0012100053471000
2017-07-10430.00443.00425.00439.0021600093936000
2017-07-07425.00429.00421.00425.008200034879000
2017-07-06414.00428.00414.00428.0011900049966000
2017-07-05421.00422.00415.00418.0012500052333000
2017-07-04425.00425.00417.00421.0010000042111000
2017-07-03424.00425.00421.00423.008500035969000
2017-06-30426.00426.00419.00420.008200034588000
2017-06-29429.00431.00425.00426.005300022667000
2017-06-28435.00440.00426.00427.0015200065712000
2017-06-27428.00436.00428.00435.008500036837000
2017-06-26429.00431.00427.00427.003700015869000
2017-06-23435.00435.00427.00429.006900029760000
2017-06-22431.00436.00430.00433.004900021209000
2017-06-21435.00438.00432.00434.005600024370000
2017-06-20432.00436.00429.00434.007800033796000
2017-06-19426.00438.00426.00433.006900029795000
2017-06-16422.00430.00422.00425.0010700045453000
2017-06-15416.00423.00416.00421.008700036565000
2017-06-14424.00424.00416.00416.005400022621000
2017-06-13420.00427.00417.00422.004500019027000
2017-06-12431.00431.00419.00421.008800037288000
2017-06-09429.00439.00426.00431.006400027606000
2017-06-08435.00442.00428.00434.009000038973000
2017-06-07425.00437.00425.00434.004700020335000
2017-06-06446.00446.00428.00431.0014500063103000
2017-06-05443.00449.00441.00447.0010900048435000
2017-06-02443.00448.00441.00443.0014900066163000
2017-06-01436.00442.00436.00438.006800029814000
2017-05-31425.00446.00424.00434.00243000106611000
2017-05-30427.00428.00420.00423.008900037702000
2017-05-29421.00429.00420.00426.008800037433000
2017-05-26433.00433.00421.00421.009500040372000
2017-05-25411.00444.00411.00433.00436000187316000
2017-05-24405.00411.00405.00409.009500038723000
2017-05-23395.00399.00394.00397.003800015058000
2017-05-22387.00396.00387.00396.006500025551000
2017-05-19384.00387.00381.00387.0012500047959000
2017-05-18385.00386.00379.00385.0011400043652000
2017-05-17404.00404.00393.00393.009700038611000
2017-05-16395.00404.00395.00404.008800035287000
2017-05-15391.00396.00390.00395.003400013372000
2017-05-12404.00404.00386.00392.0013100051761000
2017-05-11392.00406.00389.00404.0016000064036000
2017-05-10400.00400.00390.00393.0010700042147000
2017-05-09400.00404.00395.00399.0010700042744000
2017-05-08397.00397.00380.00397.0014200056033000
2017-05-02387.00391.00386.00390.009200035678000
2017-05-01382.00387.00380.00384.008100031055000
2017-04-28385.00386.00382.00383.005100019571000
2017-04-27384.00387.00379.00385.008300031866000
2017-04-26382.00387.00381.00384.009000034561000
2017-04-25375.00389.00373.00383.008000030557000
2017-04-24374.00374.00370.00370.003300012299000
2017-04-21362.00369.00362.00367.005500020122000
2017-04-20361.00365.00360.00361.009300033621000
2017-04-19367.00367.00363.00364.006300023023000
2017-04-18364.00370.00364.00367.007600027892000
2017-04-17358.00364.00356.00360.006300022685000
2017-04-14361.00363.00360.00362.004400015911000
2017-04-13361.00367.00360.00365.004300015672000
2017-04-12371.00372.00364.00367.009900036476000
2017-04-11374.00376.00365.00373.0012900047763000
2017-04-10386.00386.00376.00379.007500028526000
2017-04-07375.00386.00375.00381.0011300043129000
2017-04-06378.00378.00372.00373.0012800048059000
2017-04-05399.00403.00378.00378.0019900077521000
2017-04-04408.00414.00397.00398.0014200057462000
2017-04-03405.00420.00402.00413.0013900057062000
2017-03-31422.00423.00403.00405.0013500055891000
2017-03-30415.00424.00415.00417.0012700053124000
2017-03-29410.00415.00406.00413.0010600043588000
2017-03-28403.00410.00403.00410.008800035878000
2017-03-27400.00403.00396.00399.0012400049389000
2017-03-24408.00411.00403.00404.009800039825000
2017-03-23407.00411.00402.00408.008400034182000
2017-03-22417.00417.00402.00403.0013900056741000
2017-03-21411.00421.00408.00421.0012800053159000
2017-03-17410.00413.00406.00412.0020000081963000
2017-03-16396.00424.00396.00413.0017000069274000
2017-03-15401.00401.00396.00398.007200028687000
2017-03-14396.00405.00396.00401.0010000040119000
2017-03-13396.00405.00394.00397.009100036183000
2017-03-10406.00406.00397.00398.0013400053788000
2017-03-09397.00402.00392.00401.0023700094424000
2017-03-08382.00395.00382.00391.0013100051084000
2017-03-07375.00386.00373.00380.0013600051867000
2017-03-06374.00376.00374.00375.00180006754000
2017-03-03376.00378.00374.00376.006600024844000
2017-03-02372.00378.00370.00376.0013800051555000
2017-03-01364.00375.00364.00368.0013300049268000
2017-02-28367.00368.00363.00364.007300026699000
2017-02-27364.00366.00362.00364.003400012373000
2017-02-24364.00369.00363.00367.008400030703000
2017-02-23352.00362.00351.00362.0011000039241000
2017-02-22352.00355.00349.00355.005500019384000
2017-02-21352.00352.00348.00350.007100024842000
2017-02-20350.00352.00348.00352.008800030777000
2017-02-17355.00356.00351.00352.006200021888000
2017-02-16358.00359.00354.00357.0010800038428000
2017-02-15360.00361.00355.00360.0014700052683000
2017-02-14357.00363.00353.00355.0020400072943000
2017-02-13380.00380.00352.00354.0026000094027000
2017-02-10370.00381.00370.00380.0021600081740000
2017-02-09365.00370.00365.00369.004800017707000
2017-02-08369.00370.00364.00369.005700020955000
2017-02-07365.00366.00364.00366.002800010230000
2017-02-06367.00367.00365.00366.004500016468000
2017-02-03365.00371.00365.00367.00270009929000
2017-02-02368.00369.00362.00362.009000032930000
2017-02-01356.00369.00356.00368.005000018171000
2017-01-31363.00364.00359.00359.004800017320000
2017-01-30364.00368.00363.00367.005000018269000
2017-01-27369.00369.00363.00364.004800017507000
2017-01-26368.00369.00365.00367.004700017262000
2017-01-25365.00367.00361.00364.004300015659000
2017-01-24358.00361.00356.00360.003700013295000
2017-01-23359.00362.00356.00361.003300011869000
2017-01-20360.00364.00360.00362.004900017683000
2017-01-19357.00365.00355.00363.007200025902000
2017-01-18354.00358.00352.00357.008700030836000
2017-01-17365.00365.00360.00361.006700024259000
2017-01-16378.00378.00365.00365.006700024769000
2017-01-13374.00380.00368.00378.0010700040140000
2017-01-12367.00376.00365.00375.0011000040810000
2017-01-11367.00372.00366.00369.007100026164000
2017-01-10370.00372.00364.00368.0010800039658000
2017-01-06369.00375.00368.00374.0011200041607000
2017-01-05377.00377.00367.00373.006500024186000
2017-01-04366.00377.00365.00377.0015200056408000
2016-12-30350.00359.00349.00357.007000024835000
2016-12-29351.00354.00347.00351.0010900038200000
2016-12-28346.00361.00345.00354.0014100049774000
2016-12-27338.00345.00335.00344.007600025977000
2016-12-26341.00341.00337.00338.004000013528000
2016-12-22334.00342.00334.00342.006200020992000
2016-12-21346.00346.00338.00339.007400025225000
2016-12-20342.00348.00342.00347.0010400035868000
2016-12-19349.00350.00338.00344.0013100044974000
2016-12-16347.00350.00346.00349.0010200035519000
2016-12-15342.00346.00340.00346.0014000047956000
2016-12-14341.00342.00339.00340.009900033644000
2016-12-13338.00342.00334.00341.0015900053773000
2016-12-12343.00343.00335.00339.0019600066523000
2016-12-09352.00352.00346.00350.0015800055338000
2016-12-08345.00348.00340.00348.008700030058000
2016-12-07342.00347.00338.00343.0016100055067000
2016-12-06329.00343.00328.00342.0013600045740000
2016-12-05325.00328.00320.00328.008600027956000
2016-12-02336.00336.00315.00327.00337000109657000
2016-12-01349.00349.00335.00337.0014300048749000
2016-11-30340.00347.00334.00346.0011100037737000
2016-11-29340.00341.00333.00340.0013400045198000
2016-11-28336.00346.00336.00346.009300031847000
2016-11-25328.00337.00324.00336.009200030412000
2016-11-24338.00338.00328.00331.007600025215000
2016-11-22322.00334.00321.00333.009100029997000
2016-11-21318.00326.00317.00325.008700027998000
2016-11-18320.00320.00312.00315.0013700043430000
2016-11-17311.00318.00308.00318.0017400054449000
2016-11-16304.00310.00304.00309.0010600032560000
2016-11-15300.00305.00299.00303.0010900032860000
2016-11-14291.00298.00291.00298.0014000041354000
2016-11-11292.00294.00287.00289.0013300038680000
2016-11-10285.00289.00282.00287.0021300060923000
2016-11-09284.00287.00267.00276.0017600048971000
2016-11-08282.00285.00280.00283.009100025685000
2016-11-07276.00283.00274.00282.0010000027859000
2016-11-04280.00280.00267.00272.0014300039055000
2016-11-02280.00284.00280.00281.0011400032035000
2016-11-01284.00284.00279.00282.009900027839000
2016-10-31284.00285.00282.00283.009200026060000
2016-10-28281.00284.00281.00283.0012000033853000
2016-10-27278.00279.00276.00278.007700021366000
2016-10-26277.00278.00274.00278.007100019618000
2016-10-25278.00278.00273.00277.006400017687000
2016-10-24275.00277.00272.00276.007100019596000
2016-10-21274.00278.00274.00275.006900019003000
2016-10-20275.00279.00272.00274.0017600048556000
2016-10-19270.00274.00270.00274.0011300030807000
2016-10-18269.00271.00268.00270.005900015925000
2016-10-17269.00271.00267.00268.009700026090000
2016-10-14267.00268.00266.00268.006800018174000
2016-10-13266.00267.00264.00267.005000013297000
2016-10-12263.00265.00261.00264.0014500038155000
2016-10-11264.00270.00262.00263.005700015066000
2016-10-07262.00265.00262.00264.003800010013000
2016-10-06263.00265.00261.00261.007800020482000
2016-10-05265.00266.00262.00264.008300021928000
2016-10-04265.00268.00264.00264.006300016731000
2016-10-03274.00274.00266.00267.009500025794000
2016-09-30268.00268.00267.00268.00230006150000
2016-09-29271.00271.00268.00270.00300008078000
2016-09-28266.00270.00265.00269.00310008307000
2016-09-27269.00270.00265.00270.007700020654000
2016-09-26267.00276.00267.00269.005700015443000
2016-09-23266.00270.00263.00268.009400025159000
2016-09-21258.00276.00257.00268.009200024560000
2016-09-20263.00264.00257.00258.008700022658000
2016-09-16260.00263.00259.00263.006800017762000
2016-09-15261.00261.00257.00258.00290007497000
2016-09-14262.00262.00260.00261.00160004185000
2016-09-13265.00265.00262.00262.00180004736000
2016-09-12264.00264.00261.00262.00300007873000
2016-09-09264.00273.00264.00266.008100021605000
2016-09-08268.00268.00266.00267.00310008272000
2016-09-07263.00268.00263.00267.007700020558000
2016-09-06264.00264.00262.00264.00180004748000
2016-09-05263.00264.00262.00263.00310008149000
2016-09-02263.00266.00260.00263.009900026054000
2016-09-01261.00265.00261.00263.004600012098000
2016-08-31259.00261.00258.00261.00240006230000
2016-08-30256.00263.00255.00258.00310008004000
2016-08-29259.00259.00255.00255.00240006172000
2016-08-26252.00258.00252.00258.007100018170000
2016-08-25250.00259.00249.00254.006900017494000
2016-08-24249.00250.00247.00249.004900012168000
2016-08-23252.00252.00246.00247.007200017873000
2016-08-22251.00266.00250.00254.005900015084000
2016-08-19253.00253.00250.00251.005500013852000
2016-08-18252.00255.00251.00252.006100015370000
2016-08-17252.00257.00250.00255.008600021732000
2016-08-16260.00260.00252.00253.006400016366000
2016-08-15262.00262.00257.00259.00360009332000

   ※ 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