[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 
2017-11-174725.004765.004675.004730.0039400185988000
2017-11-164700.004785.004620.004715.0031200147076500
2017-11-154840.004840.004730.004740.0030900147273000
2017-11-144950.004970.004860.004860.0020900102253500
2017-11-135060.005150.004945.005010.0029300147473500
2017-11-105000.005100.004985.004990.0029100146699500
2017-11-095200.005240.005030.005090.0022800117312000
2017-11-085120.005210.005100.005200.00890045968000
2017-11-075180.005250.005120.005180.001530079521000
2017-11-065090.005220.005080.005180.001340069135000
2017-11-025130.005130.005060.005110.001360069380000
2017-11-015090.005170.005090.005150.00780040038000
2017-10-315120.005120.005000.005090.001500076067000
2017-10-305100.005120.005070.005090.001860094683000
2017-10-275090.005150.005090.005100.001450074169000
2017-10-265080.005140.005080.005090.00920046968000
2017-10-255120.005180.005040.005070.0025000127444000
2017-10-245200.005230.005170.005220.00690035950000
2017-10-235200.005230.005180.005220.00960049999000
2017-10-205180.005180.005130.005140.001140058778000
2017-10-195070.005210.005060.005190.0022700117009000
2017-10-185150.005150.005070.005120.00710036272000
2017-10-175010.005150.005000.005120.0021700110602000
2017-10-165090.005130.005050.005060.001350068744000
2017-10-135020.005150.005010.005150.001550079129000
2017-10-125060.005100.005040.005050.001900096293000
2017-10-115090.005100.005030.005030.001570079529000
2017-10-105050.005150.005010.005120.0025700130546000
2017-10-064960.005050.004930.005030.001410070624000
2017-10-054915.004950.004870.004885.001050051467500
2017-10-044970.004970.004790.004915.0021600105968000
2017-10-035000.005050.004960.004975.0023100115624000
2017-10-024855.005140.004855.004945.0051700257395500
2017-09-294945.004975.004800.004800.001460072145000
2017-09-284995.005020.004955.004985.001670083334500
2017-09-274900.005180.004890.005020.0022500113013000
2017-09-264845.004940.004845.004940.001660081481500
2017-09-254865.004900.004845.004890.001200058506000
2017-09-224930.004930.004825.004830.001050050947500
2017-09-214990.004995.004840.004915.0023900118346000
2017-09-204945.004980.004885.004965.0023000113711500
2017-09-194890.004950.004860.004900.001500073514000
2017-09-154770.004835.004700.004835.001860089153500
2017-09-144745.004770.004715.004770.00890042261000
2017-09-134715.004795.004715.004775.00660031493500
2017-09-124765.004780.004700.004710.00780036928000
2017-09-114670.004790.004670.004765.00770036479500
2017-09-084700.004720.004670.004700.001120052627000
2017-09-074680.004780.004680.004725.001400066152500
2017-09-064730.004755.004685.004685.00900042332500
2017-09-054825.004835.004715.004720.001100052560500
2017-09-044970.004970.004795.004810.00670032535500
2017-09-014925.004965.004875.004950.00820040385000
2017-08-314900.004920.004820.004855.00550026770000
2017-08-304860.004890.004835.004885.00640031150500
2017-08-294820.004855.004780.004845.00440021236000
2017-08-284870.004900.004805.004855.00450021842000
2017-08-254895.004895.004830.004860.00610029652000
2017-08-244820.004925.004760.004875.00900043515000
2017-08-234905.004905.004825.004830.00710034420500
2017-08-224845.004915.004740.004835.00830040041500
2017-08-214805.004820.004750.004795.00970046533000
2017-08-184870.004870.004760.004765.00740035559000
2017-08-174885.004905.004855.004870.00390019059500
2017-08-164880.004915.004830.004830.00440021394000
2017-08-154885.004945.004865.004875.001070052399000
2017-08-144895.004895.004785.004815.00800038641000
2017-08-104850.004900.004825.004895.00720035066000
2017-08-094930.004930.004795.004820.00800038794000
2017-08-084975.004975.004925.004930.00360017776500
2017-08-075000.005000.004945.004955.00710035327000
2017-08-044955.005000.004930.005000.00890044235000
2017-08-034990.005040.004910.004975.001160057847000
2017-08-025000.005000.004965.004995.00240011963000
2017-08-014900.004950.004890.004935.001060052108500
2017-07-314930.004935.004835.004875.001320064470500
2017-07-284905.004930.004875.004895.001770086586000
2017-07-274905.004980.004880.004885.001540075499000
2017-07-264930.004955.004885.004925.00570028060000
2017-07-254910.004985.004850.004870.001060052318500
2017-07-244890.004995.004890.004965.001970097603000
2017-07-214870.005040.004820.004950.0022500111199000
2017-07-204670.004950.004670.004880.0040000191151000
2017-07-194600.004660.004530.004555.001220055974500
2017-07-184670.004670.004590.004625.001070049483000
2017-07-144710.004710.004615.004625.00430020053000
2017-07-134690.004725.004545.004665.002060096320500
2017-07-124635.004695.004600.004680.001000046481500
2017-07-114620.004630.004605.004605.00340015680000
2017-07-104555.004590.004535.004575.00800036590500
2017-07-074650.004650.004535.004565.00900041307500
2017-07-064580.004670.004575.004635.002010092733000
2017-07-054500.004525.004435.004490.001430064190000
2017-07-044520.004540.004485.004505.00900040580500
2017-07-034500.004555.004470.004480.00960043178000
2017-06-304375.004465.004340.004450.001490065612500
2017-06-294415.004485.004405.004430.001180052271500
2017-06-284355.004420.004345.004350.00990043323500
2017-06-274400.004425.004355.004400.00850037410500
2017-06-264370.004435.004365.004400.00380016723500
2017-06-234380.004425.004270.004370.001040045520500
2017-06-224420.004460.004395.004410.001180052132500
2017-06-214475.004560.004415.004415.001610071918500
2017-06-204480.004545.004430.004540.001340060239500
2017-06-194290.004445.004290.004410.001040045549500
2017-06-164440.004440.004290.004290.001760076921000
2017-06-154415.004435.004370.004370.00860037809500
2017-06-144440.004445.004375.004375.00710031289000
2017-06-134405.004430.004380.004405.00230010137500
2017-06-124385.004405.004355.004375.00510022355000
2017-06-094330.004435.004310.004365.001100047903000
2017-06-084460.004480.004360.004390.001060046764500
2017-06-074490.004545.004425.004460.002110094579500
2017-06-064475.004475.004350.004360.00610026810000
2017-06-054480.004490.004430.004470.001040046391500
2017-06-024400.004490.004370.004480.001520067263500
2017-06-014355.004390.004350.004380.00780034075000
2017-05-314335.004380.004320.004350.00790034368500
2017-05-304340.004340.004305.004320.00750032409500
2017-05-294230.004300.004210.004300.00790033626500
2017-05-264340.004355.004320.004320.00440019056000
2017-05-254340.004350.004320.004340.00540023436500
2017-05-244375.004375.004310.004370.00360015675000
2017-05-234320.004360.004320.004335.00790034265000
2017-05-224385.004385.004300.004335.00620026953000
2017-05-194330.004375.004330.004350.00670029106000
2017-05-184365.004370.004270.004370.00800034747500
2017-05-174345.004400.004340.004385.001670073071500
2017-05-164350.004350.004280.004345.00490021202500
2017-05-154275.004375.004225.004330.002100090867000
2017-05-124225.004300.004225.004265.00810034574500
2017-05-114235.004300.004235.004295.00810034720000
2017-05-104300.004300.004260.004295.00690029597500
2017-05-094240.004320.004240.004300.001630070020000
2017-05-084220.004300.004185.004275.001980084594000
2017-05-024175.004230.004140.004200.001620068021000
2017-05-014110.004145.004060.004140.00440018106000
2017-04-284125.004175.004115.004115.00850035115000
2017-04-274165.004195.004140.004160.00830034607000
2017-04-264155.004170.004110.004135.00610025264000
2017-04-254050.004160.004050.004155.00720029683000
2017-04-244080.004130.004070.004105.00430017622000
2017-04-213955.004055.003930.004025.00960038471500
2017-04-203945.003945.003910.003925.00730028679000
2017-04-194000.004015.003910.003925.001180046630500
2017-04-184040.004050.003995.004035.00670027006000
2017-04-174030.004070.004005.004040.00770031049000
2017-04-144045.004050.003950.004030.00770031016000
2017-04-134100.004105.004040.004095.00610024914000
2017-04-124090.004100.004015.004100.001120045797500
2017-04-114055.004135.004055.004095.001220049990500
2017-04-104120.004175.004040.004105.00590024138000
2017-04-074090.004125.004055.004065.00750030628500
2017-04-064030.004090.004030.004040.00700028370000
2017-04-054135.004135.004070.004085.00470019320000
2017-04-044135.004195.004055.004140.001030042745000
2017-04-034075.004170.004060.004140.00730030075500
2017-03-314175.004200.004070.004070.001390057211500
2017-03-304190.004190.004120.004130.00760031484000
2017-03-294175.004230.004155.004180.00550022994500
2017-03-284105.004260.004105.004260.001970082759500
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

   ※ 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