[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 
2017-02-21352.00352.00348.00350.007100024842000
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
2016-08-12264.00264.00261.00262.00260006827000
2016-08-10262.00262.00260.00260.00170004442000
2016-08-09262.00265.00261.00261.005300013919000
2016-08-08266.00268.00261.00265.0010500027711000
2016-08-05262.00272.00262.00270.005900015687000
2016-08-04262.00267.00261.00266.004900012920000
2016-08-03270.00270.00262.00262.004000010616000
2016-08-02277.00277.00270.00271.006000016497000
2016-08-01275.00278.00272.00276.003700010181000
2016-07-29269.00277.00269.00275.00310008470000
2016-07-28273.00273.00265.00267.004900013155000
2016-07-27275.00275.00273.00273.00340009323000
2016-07-26274.00274.00270.00272.004000010879000
2016-07-25277.00277.00272.00274.00340009338000
2016-07-22272.00274.00271.00274.00200005451000
2016-07-21274.00277.00274.00276.00290007972000
2016-07-20276.00279.00271.00274.007400020370000
2016-07-19282.00282.00277.00281.004100011484000
2016-07-15275.00278.00273.00277.003900010760000
2016-07-14272.00283.00272.00276.006000016562000
2016-07-13285.00288.00273.00275.0014600041137000
2016-07-12271.00285.00269.00272.009300025558000
2016-07-11268.00273.00266.00271.004600012389000
2016-07-08265.00270.00264.00264.004900012999000
2016-07-07277.00280.00263.00265.0018400050471000
2016-07-06268.00273.00263.00273.0017700047477000
2016-07-05263.00265.00261.00265.004500011834000
2016-07-04261.00263.00260.00263.007000018314000
2016-07-01261.00264.00260.00262.00350009157000
2016-06-30264.00265.00259.00261.005600014655000
2016-06-29263.00266.00260.00263.00340008936000
2016-06-28251.00261.00247.00256.005500014073000
2016-06-27249.00255.00249.00252.006800017083000
2016-06-24264.00264.00242.00249.008200020414000
2016-06-23260.00268.00260.00267.004500011929000
2016-06-22265.00265.00260.00263.00350009191000
2016-06-21263.00269.00262.00269.004200011204000
2016-06-20262.00266.00261.00263.008400022087000
2016-06-17253.00258.00252.00254.009100023125000
2016-06-16258.00261.00250.00250.009800024945000
2016-06-15260.00268.00258.00258.005000013046000
2016-06-14264.00264.00257.00259.005100013277000
2016-06-13271.00276.00264.00265.0012200032687000
2016-06-10275.00277.00273.00275.0010600029150000
2016-06-09283.00288.00280.00280.00350009879000
2016-06-08280.00284.00280.00283.004700013244000
2016-06-07278.00283.00278.00282.00250007024000
2016-06-06279.00284.00275.00278.008700024257000
2016-06-03282.00286.00281.00282.003800010743000
2016-06-02291.00292.00282.00282.007400021312000
2016-06-01291.00293.00290.00291.00300008740000
2016-05-31290.00295.00288.00295.007900023119000
2016-05-30289.00292.00287.00291.00190005503000
2016-05-27290.00297.00286.00289.006200018049000
2016-05-26291.00298.00290.00291.006900020307000
2016-05-25288.00290.00287.00288.00250007213000
2016-05-24292.00292.00285.00286.00200005737000
2016-05-23291.00291.00289.00291.00190005519000
2016-05-20293.00293.00289.00290.008300024216000
2016-05-19291.00294.00287.00293.004500013118000
2016-05-18287.00289.00286.00289.004300012361000
2016-05-17287.00297.00286.00287.006700019419000
2016-05-16291.00296.00285.00287.003600010474000
2016-05-13293.00293.00288.00290.003900011311000
2016-05-12291.00296.00284.00295.009100026405000
2016-05-11279.00297.00279.00297.0029900084938000
2016-05-10266.00287.00266.00274.0013700037649000
2016-05-09272.00272.00266.00266.006300016996000
2016-05-06268.00280.00265.00269.0010300027690000
2016-05-02272.00276.00263.00270.008900023878000
2016-04-28292.00293.00278.00280.009000025680000
2016-04-27290.00292.00285.00286.005400015491000
2016-04-26290.00292.00288.00290.004200012189000
2016-04-25290.00293.00288.00289.006200018019000
2016-04-22290.00297.00286.00289.008300024142000
2016-04-21281.00291.00281.00290.008000022950000
2016-04-20283.00294.00281.00281.0013500038466000
2016-04-19284.00293.00283.00288.008800025388000
2016-04-18284.00290.00278.00279.006100017317000
2016-04-15280.00298.00280.00286.009400026941000
2016-04-14281.00287.00281.00285.0010800030671000
2016-04-13279.00285.00279.00281.005300014993000
2016-04-12269.00278.00269.00274.00280007683000
2016-04-11269.00279.00269.00273.006800018594000
2016-04-08269.00277.00269.00272.006500017692000
2016-04-07271.00280.00270.00270.007400020214000
2016-04-06268.00277.00268.00273.008500023155000
2016-04-05284.00284.00272.00274.0011100030817000
2016-04-04285.00287.00281.00284.0010900031012000
2016-04-01298.00298.00283.00284.0011300032499000
2016-03-31299.00302.00294.00294.0012300036668000
2016-03-30295.00304.00294.00297.009200027525000
2016-03-29293.00298.00289.00295.0012400036604000
2016-03-28297.00297.00291.00295.009100026846000
2016-03-25296.00298.00292.00292.009100026883000
2016-03-24289.00297.00286.00293.0016300047622000
2016-03-23293.00293.00286.00288.00260007504000
2016-03-22291.00292.00284.00290.007100020543000
2016-03-18288.00289.00282.00285.0012000034224000
2016-03-17287.00295.00287.00291.0010500030617000
2016-03-16291.00292.00285.00287.009600027771000
2016-03-15289.00291.00285.00288.008500024443000
2016-03-14277.00285.00277.00285.006900019437000
2016-03-11270.00281.00270.00276.008800024144000
2016-03-10268.00275.00268.00275.004700012842000
2016-03-09270.00274.00266.00268.00340009136000
2016-03-08277.00283.00272.00273.005100014064000
2016-03-07280.00283.00277.00280.006900019311000
2016-03-04275.00288.00270.00277.0011500031824000
2016-03-03270.00274.00270.00274.005800015837000
2016-03-02272.00275.00265.00272.0011800031991000
2016-03-01269.00271.00267.00268.005700015283000
2016-02-29269.00273.00263.00271.0010600028577000
2016-02-26260.00265.00260.00261.008100021299000
2016-02-25251.00260.00251.00260.004700012058000
2016-02-24251.00253.00248.00251.0011200028067000
2016-02-23258.00258.00250.00250.0015400039074000
2016-02-22253.00262.00253.00258.009400024251000
2016-02-19257.00258.00252.00253.0018400046942000
2016-02-18259.00264.00255.00260.0014100036547000
2016-02-17254.00260.00254.00257.0010700027443000
2016-02-16262.00269.00255.00257.0016400042957000

   ※ 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