[1935 東証2部] TTK 日足 時系列データ

[1935 東証2部] TTK (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-20530.00532.00530.00532.0020001062000
2017-07-19528.00530.00528.00530.0070003705000
2017-07-18524.00528.00524.00525.0060003152000
2017-07-14526.00526.00525.00525.0050002627000
2017-07-13528.00533.00528.00529.0080004247000
2017-07-12526.00530.00526.00527.0060003165000
2017-07-11527.00530.00527.00529.003300017400000
2017-07-10527.00532.00527.00528.0070003704000
2017-07-07525.00529.00522.00526.003100016282000
2017-07-06518.00519.00518.00518.0030001555000
2017-07-05515.00520.00515.00519.00120006207000
2017-07-04516.00516.00515.00515.00110005669000
2017-07-03517.00519.00515.00515.00170008780000
2017-06-30520.00520.00519.00520.00120006239000
2017-06-29517.00519.00515.00519.00110005697000
2017-06-28513.00517.00513.00517.00140007190000
2017-06-27519.00519.00515.00518.0090004659000
2017-06-26516.00518.00516.00518.0060003101000
2017-06-23516.00516.00515.00516.0070003609000
2017-06-22518.00518.00516.00516.0030001550000
2017-06-21519.00520.00515.00518.00100005177000
2017-06-20517.00518.00517.00518.0060003103000
2017-06-19514.00514.00514.00514.0030001542000
2017-06-16516.00516.00514.00514.0060003093000
2017-06-15516.00516.00516.00516.0020001032000
2017-06-14516.00516.00516.00516.0020001032000
2017-06-13519.00519.00516.00516.0020001035000
2017-06-12516.00519.00516.00519.0060003109000
2017-06-09517.00517.00516.00516.0030001550000
2017-06-08516.00517.00516.00517.00140007237000
2017-06-07517.00517.00516.00516.0050002583000
2017-06-06518.00518.00514.00517.00160008264000
2017-06-05517.00518.00514.00518.0070003607000
2017-06-02510.00516.00510.00516.002300011773000
2017-06-01514.00515.00510.00514.00140007179000
2017-05-31514.00514.00514.00514.0070003598000
2017-05-30513.00513.00513.00513.0030001539000
2017-05-29513.00517.00512.00513.0012600064639000
2017-05-26513.00513.00512.00512.00120006155000
2017-05-25513.00513.00512.00512.0040002050000
2017-05-24516.00516.00511.00511.0080004099000
2017-05-23512.00513.00512.00512.0060003073000
2017-05-22515.00515.00513.00513.0040002058000
2017-05-19508.00508.00508.00508.0080004064000
2017-05-18508.00510.00508.00508.00110005591000
2017-05-1700
2017-05-16514.00518.00514.00514.00130006710000
2017-05-15501.00519.00501.00514.003000015335000
2017-05-12500.00500.00497.00497.002000997000
2017-05-11499.00501.00499.00501.0030001500000
2017-05-10499.00500.00499.00500.00170008490000
2017-05-09500.00504.00499.00499.00130006497000
2017-05-08500.00500.00499.00499.002600012998000
2017-05-02500.00503.00499.00500.0050002501000
2017-05-01504.00504.00500.00500.0090004523000
2017-04-28504.00504.00502.00502.0090004532000
2017-04-27505.00505.00504.00504.0080004039000
2017-04-26505.00505.00505.00505.0040002020000
2017-04-25500.00501.00499.00499.0080003998000
2017-04-24499.00499.00497.00498.002600012971000
2017-04-21499.00500.00499.00499.0030001498000
2017-04-20495.00495.00495.00495.002000990000
2017-04-19503.00503.00490.00492.0060002968000
2017-04-18485.00487.00485.00487.002000972000
2017-04-17479.00487.00479.00487.00100004807000
2017-04-14491.00491.00485.00485.0080003889000
2017-04-13488.00488.00487.00487.00100004878000
2017-04-12500.00500.00488.00488.002900014326000
2017-04-11500.00500.00500.00500.0030001500000
2017-04-1000
2017-04-07493.00500.00493.00500.0090004447000
2017-04-06511.00516.00491.00491.00140007078000
2017-04-05514.00516.00514.00516.0030001545000
2017-04-04518.00519.00518.00518.0030001555000
2017-04-03513.00514.00513.00514.00120006162000
2017-03-31513.00519.00510.00511.002400012383000
2017-03-30522.00527.00516.00520.00190009904000
2017-03-29524.00525.00524.00524.00110005768000
2017-03-28531.00546.00531.00534.00130006995000
2017-03-27540.00540.00536.00536.00120006468000
2017-03-24536.00541.00534.00541.00170009117000
2017-03-23537.00537.00535.00537.00170009127000
2017-03-22537.00537.00537.00537.0050002685000
2017-03-21534.00537.00534.00537.00170009096000
2017-03-17535.00537.00535.00535.0060003214000
2017-03-16537.00537.00535.00535.0040002146000
2017-03-15534.00537.00534.00537.00150008023000
2017-03-14530.00537.00530.00534.002100011210000
2017-03-13530.00530.00530.00530.002000010600000
2017-03-10530.00530.00529.00530.0060003178000
2017-03-09527.00535.00527.00530.002800014835000
2017-03-08525.00527.00525.00527.0020001052000
2017-03-07523.00527.00523.00527.0080004194000
2017-03-06526.00529.00526.00529.00140007367000
2017-03-03532.00532.00526.00526.00150007914000
2017-03-02528.00536.00528.00532.003400018040000
2017-03-01523.00525.00513.00525.00100005202000
2017-02-28528.00528.00527.00527.0090004747000
2017-02-27524.00528.00522.00528.002200011549000
2017-02-24515.00522.00515.00522.0040002073000
2017-02-23519.00525.00515.00515.002400012485000
2017-02-22515.00519.00515.00519.00130006705000
2017-02-21514.00515.00512.00514.00130006678000
2017-02-20508.00514.00508.00514.0050002555000
2017-02-17506.00506.00506.00506.0040002024000
2017-02-16513.00513.00506.00506.0040002035000
2017-02-15504.00510.00502.00510.00120006072000
2017-02-14510.00510.00507.00507.00120006100000
2017-02-13511.00513.00509.00510.00120006126000
2017-02-10505.00515.00505.00515.00160008136000
2017-02-0900
2017-02-08500.00505.00500.00505.00100005037000
2017-02-07500.00500.00500.00500.001000500000
2017-02-06500.00504.00499.00499.0030001503000
2017-02-03496.00500.00496.00499.00150007462000
2017-02-02500.00500.00500.00500.001000500000
2017-02-01500.00500.00500.00500.0030001500000
2017-01-31498.00503.00498.00499.0050002498000
2017-01-30503.00503.00498.00498.0020001001000
2017-01-27506.00507.00498.00498.00180009064000
2017-01-26494.00500.00493.00498.00140006945000
2017-01-25493.00494.00493.00494.002000987000
2017-01-24491.00491.00490.00490.0040001962000
2017-01-23494.00494.00493.00493.0030001480000
2017-01-20493.00493.00493.00493.0040001972000
2017-01-19490.00490.00490.00490.002000980000
2017-01-18490.00490.00490.00490.0030001470000
2017-01-17489.00490.00488.00490.0060002932000
2017-01-16492.00492.00488.00488.0060002945000
2017-01-13492.00492.00492.00492.0050002460000
2017-01-12492.00494.00492.00492.0080003942000
2017-01-11495.00495.00492.00492.00120005928000
2017-01-10492.00495.00492.00495.00140006909000
2017-01-06487.00495.00487.00495.00150007348000
2017-01-05487.00488.00487.00487.0050002436000
2017-01-04486.00486.00484.00485.00120005815000
2016-12-30483.00484.00483.00484.0040001934000
2016-12-29483.00484.00483.00484.0050002416000
2016-12-28490.00490.00481.00483.002200010626000
2016-12-27487.00488.00484.00485.00200009727000
2016-12-26489.00490.00487.00487.00170008308000
2016-12-22486.00487.00485.00487.00100004861000
2016-12-21489.00489.00486.00487.0070003411000
2016-12-20491.00491.00482.00488.00200009758000
2016-12-19495.00495.00490.00491.0060002957000
2016-12-16496.00499.00492.00495.003300016361000
2016-12-15488.00489.00487.00489.00110005366000
2016-12-14490.00490.00485.00489.002100010237000
2016-12-13492.00492.00488.00490.0060002938000
2016-12-12490.00490.00488.00490.002100010287000
2016-12-09488.00495.00487.00490.00190009308000
2016-12-08488.00488.00485.00488.00180008777000
2016-12-07486.00488.00486.00488.002700013125000
2016-12-06488.00488.00482.00486.00200009732000
2016-12-05485.00487.00485.00487.0030001457000
2016-12-02492.00492.00487.00487.00130006386000
2016-12-01486.00487.00486.00487.0080003892000
2016-11-30492.00492.00484.00484.00190009292000
2016-11-29484.00486.00484.00484.00120005820000
2016-11-28480.00484.00480.00484.0070003364000
2016-11-25481.00481.00480.00481.00170008170000
2016-11-24485.00485.00481.00483.00130006276000
2016-11-22485.00485.00484.00484.0090004364000
2016-11-21486.00486.00485.00485.0060002913000
2016-11-18485.00485.00484.00484.002000969000
2016-11-17484.00484.00484.00484.0030001452000
2016-11-16484.00484.00481.00484.0070003383000
2016-11-15485.00485.00485.00485.0040001940000
2016-11-14485.00485.00485.00485.0050002425000
2016-11-11486.00486.00485.00485.0060002914000
2016-11-10482.00485.00482.00485.0040001937000
2016-11-09487.00487.00482.00482.00110005336000
2016-11-08487.00489.00487.00487.0050002437000
2016-11-07490.00490.00486.00487.0050002440000
2016-11-04487.00487.00486.00486.0040001945000
2016-11-02487.00487.00485.00485.0040001945000
2016-11-01487.00487.00487.00487.002000974000
2016-10-31489.00489.00487.00487.002000976000
2016-10-28490.00492.00490.00492.00110005405000
2016-10-27487.00487.00487.00487.0090004383000
2016-10-26495.00495.00489.00490.0050002456000
2016-10-25489.00489.00488.00488.002000977000
2016-10-24487.00489.00487.00489.0040001951000
2016-10-21489.00490.00489.00490.002000979000
2016-10-20489.00489.00487.00488.0040001953000
2016-10-19481.00489.00481.00489.0060002923000
2016-10-18481.00481.00481.00481.001000481000
2016-10-17476.00476.00476.00476.001000476000
2016-10-14475.00475.00475.00475.0070003325000
2016-10-13481.00481.00480.00480.0030001442000
2016-10-12480.00489.00480.00489.0050002423000
2016-10-1100
2016-10-07490.00492.00485.00485.00110005366000
2016-10-06494.00494.00494.00494.001000494000
2016-10-05500.00500.00495.00495.003000014973000
2016-10-04499.00500.00495.00500.00110005484000
2016-10-03497.00500.00490.00500.00180008935000
2016-09-30498.00498.00495.00498.0090004473000
2016-09-29496.00498.00494.00496.0070003473000
2016-09-28496.00496.00495.00495.0070003469000
2016-09-27498.00498.00496.00496.00100004974000
2016-09-26499.00499.00496.00497.0090004470000
2016-09-23502.00502.00496.00497.00160007987000
2016-09-21503.00503.00503.00503.001000503000
2016-09-20501.00508.00501.00505.00150007572000
2016-09-16500.00510.00500.00503.002400012075000
2016-09-1500
2016-09-14498.00500.00496.00500.0090004479000
2016-09-13505.00505.00500.00500.0090004513000
2016-09-12512.00513.00501.00505.002800014199000
2016-09-09498.00515.00498.00515.0011300057416000
2016-09-08492.00500.00492.00500.00160007964000
2016-09-07491.00498.00491.00493.0030001482000
2016-09-06493.00500.00487.00495.006800033842000
2016-09-05488.00489.00482.00486.00110005349000
2016-09-02481.00481.00481.00481.001000481000
2016-09-01478.00496.00478.00480.003000014603000
2016-08-31477.00479.00477.00479.0040001913000
2016-08-30478.00486.00475.00480.00170008146000
2016-08-29477.00478.00475.00478.00130006192000
2016-08-26479.00479.00476.00478.00140006689000
2016-08-25478.00484.00478.00480.00140006733000
2016-08-24479.00485.00476.00476.00120005747000
2016-08-23477.00478.00476.00476.00120005720000
2016-08-22485.00485.00480.00480.00120005815000
2016-08-19485.00485.00477.00485.00200009683000
2016-08-18485.00490.00474.00474.002600012536000
2016-08-17474.00480.00470.00480.00210009985000
2016-08-16475.00476.00473.00473.00100004746000
2016-08-15474.00475.00474.00474.00100004743000
2016-08-12476.00476.00468.00471.00150007080000
2016-08-10474.00475.00474.00475.0030001423000
2016-08-09473.00480.00473.00476.0090004303000
2016-08-08477.00477.00477.00477.0050002385000
2016-08-05472.00475.00472.00475.0050002363000
2016-08-04472.00472.00472.00472.001000472000
2016-08-03474.00478.00470.00473.00160007583000
2016-08-02469.00474.00469.00474.0030001412000
2016-08-01474.00480.00473.00475.00180008590000
2016-07-29473.00474.00473.00474.0050002368000
2016-07-28467.00475.00467.00469.00130006120000
2016-07-27472.00475.00467.00475.002500011813000
2016-07-26475.00483.00474.00476.002500011885000
2016-07-25472.00477.00472.00477.00120005692000
2016-07-22474.00482.00472.00478.00190009094000
2016-07-21475.00482.00475.00482.00100004774000
2016-07-20477.00485.00477.00478.00130006244000
2016-07-19479.00479.00477.00477.002000956000
2016-07-15480.00485.00477.00477.002700013036000
2016-07-14476.00483.00475.00475.00100004782000

   ※ 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