[9729 東証1部] トーカイ 日足 時系列データ

[9729 東証1部] トーカイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-274165.004165.004075.004080.00670027511500
2017-03-244170.004190.004155.004175.00390016287500
2017-03-234105.004170.004050.004150.00950039184000
2017-03-224145.004190.004100.004140.001110046101500
2017-03-214235.004235.004180.004215.00840035419000
2017-03-174080.004225.004080.004225.0029000121548000
2017-03-163960.004120.003960.004120.001260051500500
2017-03-154070.004070.003950.003995.001450057888500
2017-03-144075.004080.004040.004070.00430017488000
2017-03-134055.004070.004050.004070.00520021123000
2017-03-104050.004080.004000.004035.001560063144500
2017-03-093990.004005.003950.003990.00740029468500
2017-03-083960.004025.003940.003990.00780031034000
2017-03-073980.003995.003960.003995.00740029423500
2017-03-064025.004025.003980.004000.00920036838500
2017-03-033950.004000.003925.003985.00940037381000
2017-03-024050.004050.003940.003980.00910036193000
2017-03-014085.004085.003985.003990.00850034027500
2017-02-284075.004095.004000.004035.001200048601500
2017-02-274005.004075.003970.004025.00820032969500
2017-02-244070.004075.004030.004045.00500020309000
2017-02-234080.004095.004030.004060.00490019886000
2017-02-224085.004100.004010.004055.00330013406500
2017-02-214065.004100.004030.004090.00500020373500
2017-02-204085.004100.004050.004100.00630025718000
2017-02-174085.004095.004030.004085.00440017946000
2017-02-164085.004140.004050.004065.00820033517000
2017-02-154085.004090.004040.004075.00580023603500
2017-02-143980.004070.003980.004040.001280051589500
2017-02-133965.003975.003940.003960.00510020201000
2017-02-103840.003945.003830.003940.001060041285000
2017-02-093885.003885.003780.003805.00690026465000
2017-02-083900.003900.003830.003875.00420016254500
2017-02-073920.003935.003850.003860.00840032704000
2017-02-063980.003980.003885.003915.00960037775000
2017-02-034000.004000.003940.003975.00530021062500
2017-02-023960.003985.003920.003940.00410016235500
2017-02-013915.003985.003915.003950.00570022493000
2017-01-313990.004030.003945.003965.00750029817000
2017-01-304010.004065.003930.004045.00780031475500
2017-01-274075.004090.004030.004050.00650026402000
2017-01-264045.004070.004035.004055.00630025547500
2017-01-254060.004060.003995.004025.00760030531500
2017-01-244045.004045.003985.004030.00360014488500
2017-01-234060.004060.004000.004055.00570023051500
2017-01-204040.004095.004005.004080.00630025589000
2017-01-194075.004090.004025.004065.001250050679500
2017-01-183975.004050.003975.004010.00920036797000
2017-01-173990.003990.003955.003975.00430017093500
2017-01-164005.004035.003960.003990.00530021153500
2017-01-133965.004015.003965.004005.00560022381500
2017-01-123995.004015.003915.004010.001010040101500
2017-01-114070.004080.004020.004055.00580023512500
2017-01-104040.004085.003980.004080.001780072201500
2017-01-064020.004030.003965.004030.00920036984500
2017-01-054075.004075.004020.004050.001330053915500
2017-01-044005.004080.004000.004075.001130045840500
2016-12-303995.004030.003960.003985.001470058740000
2016-12-293970.004010.003940.003980.001440057321000
2016-12-283985.004030.003945.004000.00550021976000
2016-12-274035.004035.003980.003985.001030041337500
2016-12-263885.003990.003885.003980.001040041005000
2016-12-223900.003965.003850.003935.00800031371500
2016-12-214000.004015.003905.003915.00570022473500
2016-12-204010.004020.003965.003995.001190047549500
2016-12-193985.004020.003950.004010.001300052042000
2016-12-164000.004000.003930.003985.001190047424000
2016-12-153925.004000.003925.004000.001110044083500
2016-12-143970.003980.003900.003920.00820032246500
2016-12-133990.004010.003940.003985.001910076115000
2016-12-123855.003955.003855.003955.001260049202500
2016-12-093770.003885.003770.003860.002260086171000
2016-12-083750.003775.003725.003765.001300048856500
2016-12-073660.003715.003640.003710.00830030641000
2016-12-063680.003715.003660.003660.001050038574000
2016-12-053685.003690.003615.003675.001020037397500
2016-12-023630.003675.003615.003660.00490017862000
2016-12-013665.003665.003630.003660.00490017909000
2016-11-303630.003655.003630.003650.00340012397500
2016-11-293650.003690.003630.003660.00650023773000
2016-11-283670.003675.003600.003675.00460016705500
2016-11-253660.003680.003585.003640.00630022876500
2016-11-243660.003660.003605.003630.00320011623500
2016-11-223590.003690.003530.003630.00710025811500
2016-11-213615.003635.003545.003590.00950034108000
2016-11-183620.003645.003590.003605.00650023473000
2016-11-173525.003565.003520.003560.00350012414000
2016-11-163530.003560.003455.003510.001340046901000
2016-11-153580.003580.003530.003545.00470016692000
2016-11-143550.003550.003515.003540.00540019089000
2016-11-113525.003545.003405.003485.00880030639000
2016-11-103545.003545.003455.003525.00880030921500
2016-11-093505.003580.003325.003335.001110037623000
2016-11-083585.003585.003475.003505.001040036650000
2016-11-073475.003555.003475.003515.001660058302500
2016-11-043480.003525.003440.003465.00650022560000
2016-11-023540.003580.003485.003500.00670023510500
2016-11-013565.003610.003565.003610.00500017985000
2016-10-313640.003640.003570.003580.001110039834000
2016-10-283615.003715.003495.003710.002230081446000
2016-10-273630.003630.003590.003625.00520018776500
2016-10-263490.003635.003480.003630.001330047821000
2016-10-253415.003470.003350.003460.002190074957000
2016-10-243365.003365.003320.003345.00760025429000
2016-10-213425.003425.003390.003395.00410013947500
2016-10-203430.003490.003415.003425.001650056750500
2016-10-193365.003395.003365.003395.00420014201500
2016-10-183330.003405.003330.003355.00830027866500
2016-10-173390.003420.003350.003370.001930065211500
2016-10-143370.003395.003345.003395.00430014520500
2016-10-133420.003470.003380.003395.00610020807500
2016-10-123460.003485.003400.003415.00780026710500
2016-10-113475.003515.003450.003510.0026009085500
2016-10-073465.003540.003465.003520.00410014395000
2016-10-063525.003570.003490.003500.001150040403000
2016-10-053605.003620.003510.003530.001520054016000
2016-10-043555.003560.003520.003540.00800028324000
2016-10-033560.003655.003550.003550.00590021162500
2016-09-303555.003600.003475.003575.001400049583500
2016-09-293650.003750.003630.003650.001010037166500
2016-09-283635.003635.003540.003600.00860030842000
2016-09-273425.003605.003355.003605.00960033730500
2016-09-263490.003490.003405.003415.00390013386000
2016-09-233500.003500.003350.003450.001270043489000
2016-09-213350.003475.003215.003445.001200040576000
2016-09-203295.003350.003265.003280.001540050688000
2016-09-163295.003295.003260.003270.00750024615000
2016-09-153330.003335.003275.003305.00710023527500
2016-09-143380.003380.003350.003355.00320010756000
2016-09-133375.003400.003330.003385.00320010817000
2016-09-123365.003380.003330.003375.00340011431500
2016-09-093425.003425.003380.003400.001120038262500
2016-09-083520.003520.003440.003495.00410014234000
2016-09-073535.003535.003410.003520.00830028898500
2016-09-063470.003550.003460.003545.00480016830500
2016-09-053570.003590.003420.003450.001350047395000
2016-09-023405.003495.003370.003490.00720024776000
2016-09-013295.003400.003295.003400.00370012442000
2016-08-313255.003295.003185.003295.00920029973000
2016-08-303275.003275.003210.003255.00930030247000
2016-08-293225.003275.003125.003270.00710022841500
2016-08-263270.003270.003150.003155.00560017813500
2016-08-253235.003275.003220.003270.00720023377000
2016-08-243230.003240.003225.003235.0023007432500
2016-08-233300.003360.003260.003265.00700023146000
2016-08-223250.003435.003245.003300.00840027664500
2016-08-193225.003270.003220.003245.00610019824500
2016-08-183305.003385.003265.003265.00460015161000
2016-08-173235.003400.003235.003345.00890029454000
2016-08-163400.003460.003260.003275.001240041250000
2016-08-153515.003515.003385.003430.0021007247500
2016-08-123570.003570.003450.003460.00530018527500
2016-08-103545.003545.003385.003505.00830028898000
2016-08-093580.003580.003515.003545.001080038360000
2016-08-083385.003760.003380.003605.002030072703500
2016-08-053365.003415.003305.003340.00980032929500
2016-08-043340.003365.003275.003295.00640021274500
2016-08-033365.003380.003335.003340.001070035855000
2016-08-023400.003430.003380.003385.00340011570500
2016-08-013455.003480.003395.003435.00590020251000
2016-07-293460.003505.003375.003495.001760060845500
2016-07-283475.003490.003430.003460.001300044951000
2016-07-273400.003495.003385.003460.001480051116000
2016-07-263350.003400.003315.003370.001270042692500
2016-07-253300.003350.003300.003340.001320043954500
2016-07-223230.003275.003215.003270.00400012979000
2016-07-213300.003300.003225.003275.00680022169500
2016-07-203255.003295.003185.003295.00850027758000
2016-07-193200.003255.003195.003255.00530017116000
2016-07-153250.003250.003145.003160.00480015395500
2016-07-143270.003270.003220.003235.00530017162500
2016-07-133215.003300.003215.003230.001330043329000
2016-07-123175.003230.003165.003215.00760024386000
2016-07-113090.003175.003085.003150.00920028912500
2016-07-083170.003170.003005.003005.00780023836000
2016-07-073175.003190.003110.003120.00730022974000
2016-07-063230.003250.003135.003175.001840058905500
2016-07-053175.003200.003125.003180.00820025967500
2016-07-043175.003200.003145.003195.00970030839000
2016-07-013140.003195.003090.003175.001260039657500
2016-06-303125.003125.003065.003085.001730053403000
2016-06-293085.003140.003050.003055.001920058866500
2016-06-283210.003210.003025.003085.002130066416000
2016-06-273140.003285.003140.003170.001590050498500
2016-06-243210.003280.003000.003090.001670051617000
2016-06-233270.003270.003210.003245.00760024585000
2016-06-223300.003300.003170.003220.00960030911000
2016-06-213225.003300.003160.003300.001420046371500
2016-06-203210.003265.003175.003260.001670053899500
2016-06-173095.003180.003060.003180.001350042167000
2016-06-163105.003175.003010.003030.001450044416000
2016-06-153025.003075.003025.003050.00690021066500
2016-06-143110.003110.003005.003065.00460014096500
2016-06-133145.003145.003095.003110.00990030822000
2016-06-103205.003240.003160.003205.001460046749500
2016-06-093150.003205.003150.003195.00810025828500
2016-06-083145.003190.003145.003185.00770024448000
2016-06-073155.003185.003140.003185.00550017381000
2016-06-063190.003190.003155.003175.00870027671500
2016-06-033190.003230.003160.003220.001090034867000
2016-06-023235.003240.003190.003190.002210070953500
2016-06-013280.003330.003250.003255.00880028837000
2016-05-313215.003280.003205.003280.001380045104500
2016-05-303200.003270.003180.003260.00360011574000
2016-05-273210.003240.003165.003205.00340010916000
2016-05-263220.003265.003180.003195.0030009684000
2016-05-253200.003250.003135.003195.0028008979500
2016-05-243215.003230.003160.003180.00430013749000
2016-05-233205.003255.003095.003225.00520016637000
2016-05-203150.003230.003140.003225.00830026384000
2016-05-193045.003115.003045.003080.001030031788000
2016-05-183075.003150.003035.003040.00790024347000
2016-05-173015.003045.002986.003025.00480014471600
2016-05-163125.003150.002980.002990.001500045843200
2016-05-133240.003295.003195.003195.00940030385000
2016-05-123220.003280.003220.003265.00480015621500
2016-05-113240.003260.003185.003220.00600019347500
2016-05-103140.003300.003140.003245.001230039719000
2016-05-093130.003235.003115.003145.00770024399500
2016-05-063140.003205.003110.003130.001140035859000
2016-05-023095.003165.003095.003125.001060033213000
2016-04-283250.003290.003150.003160.00460014739000
2016-04-273210.003250.003180.003185.00770024670500
2016-04-263200.003280.003180.003255.00330010695500
2016-04-253265.003300.003200.003240.00560018137000
2016-04-223300.003330.003220.003300.00690022654000
2016-04-213245.003350.003245.003330.00700023233000
2016-04-203285.003310.003230.003245.00930030480000
2016-04-193190.003275.003150.003265.00910029216500
2016-04-183120.003180.003120.003165.00510016074500
2016-04-153220.003250.003165.003175.00430013803500
2016-04-143185.003235.003145.003230.00910029075000
2016-04-133035.003135.003035.003115.00560017325000
2016-04-123130.003130.003025.003055.00720022135500
2016-04-113145.003145.003020.003075.00560017201500
2016-04-083005.003155.003005.003120.00790024527500
2016-04-073045.003115.003040.003050.00470014436500
2016-04-063100.003245.003030.003045.00710022092500
2016-04-053265.003265.003080.003080.00930029473500
2016-04-043095.003285.003085.003285.00890028587000
2016-04-013350.003365.003055.003055.001320041678000
2016-03-313355.003410.003290.003295.00620020607000
2016-03-303410.003460.003360.003365.00360012248000
2016-03-293390.003455.003380.003455.00680023303000
2016-03-283330.003425.003300.003425.001330044661000
2016-03-253350.003350.003275.003350.00510016971500
2016-03-243420.003420.003290.003295.00850028339500
2016-03-233445.003450.003350.003380.00570019446000
2016-03-223350.003430.003315.003395.001330044655500
2016-03-183395.003430.003215.003275.001800058940000

   ※ 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