[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 
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
2016-07-13471.00475.00471.00475.002000946000
2016-07-12475.00475.00473.00473.0030001421000
2016-07-11470.00476.00468.00475.00130006120000
2016-07-08472.00472.00465.00465.0090004203000
2016-07-07468.00473.00467.00467.0070003284000
2016-07-06470.00475.00469.00469.0050002358000
2016-07-05476.00481.00470.00481.00140006660000
2016-07-04483.00483.00474.00474.002800013396000
2016-07-01468.00475.00468.00474.0060002833000
2016-06-30480.00483.00469.00470.003500016724000
2016-06-29474.00475.00470.00470.00140006634000
2016-06-28474.00474.00474.00474.0040001896000
2016-06-27473.00475.00467.00472.00180008510000
2016-06-24475.00475.00465.00465.00120005603000
2016-06-23477.00480.00477.00480.00190009087000
2016-06-22473.00476.00473.00476.0050002376000
2016-06-21465.00473.00465.00468.0040001879000
2016-06-20476.00476.00472.00472.0030001420000
2016-06-17465.00476.00465.00476.00170008073000
2016-06-16476.00476.00464.00465.0080003774000
2016-06-15476.00476.00476.00476.002000952000
2016-06-14479.00479.00468.00476.002200010450000
2016-06-13476.00488.00471.00479.003400016276000
2016-06-10477.00477.00476.00476.0040001907000
2016-06-09472.00477.00472.00477.0030001421000
2016-06-08467.00472.00467.00472.0030001409000
2016-06-07475.00475.00465.00466.00120005651000
2016-06-06470.00475.00470.00474.0050002369000
2016-06-03460.00475.00460.00475.002500011704000
2016-06-02468.00475.00467.00467.0030001410000
2016-06-01470.00470.00470.00470.001000470000
2016-05-31475.00475.00475.00475.001000475000
2016-05-30478.00485.00478.00485.002700013046000
2016-05-27480.00485.00474.00477.003500016857000
2016-05-26473.00480.00473.00477.002800013389000
2016-05-25473.00478.00468.00473.00190008987000
2016-05-24465.00474.00465.00473.0060002822000
2016-05-23472.00473.00472.00473.002000945000
2016-05-20473.00473.00465.00466.0070003277000
2016-05-19464.00475.00462.00470.002400011269000
2016-05-1800
2016-05-17457.00463.00454.00456.0080003668000
2016-05-16461.00470.00460.00465.0080003707000
2016-05-13467.00468.00460.00464.0070003257000
2016-05-12469.00469.00455.00455.002000924000
2016-05-11469.00469.00469.00469.001000469000
2016-05-10461.00461.00461.00461.001000461000
2016-05-09455.00458.00455.00458.0090004113000
2016-05-06458.00458.00446.00453.002500011260000
2016-05-02455.00455.00455.00455.002000910000
2016-04-28470.00470.00455.00455.0090004165000
2016-04-27458.00466.00458.00466.00120005534000
2016-04-26468.00469.00463.00466.0090004197000
2016-04-25464.00469.00464.00469.00110005125000
2016-04-22463.00465.00463.00464.0060002786000
2016-04-2100
2016-04-20464.00468.00456.00463.00130006013000
2016-04-19460.00461.00459.00459.0070003220000
2016-04-18451.00457.00450.00456.00170007713000
2016-04-1500
2016-04-14449.00455.00449.00455.0030001359000
2016-04-13454.00455.00449.00449.00100004533000
2016-04-12447.00452.00447.00452.0050002253000
2016-04-11447.00447.00447.00447.001000447000
2016-04-08446.00447.00443.00447.00100004457000
2016-04-07448.00451.00448.00451.0050002246000
2016-04-06450.00453.00448.00453.00130005838000
2016-04-05450.00450.00448.00448.0080003595000
2016-04-04453.00453.00450.00450.00100004512000
2016-04-01462.00462.00452.00453.00130005936000
2016-03-3100
2016-03-30473.00473.00473.00473.001000473000
2016-03-29460.00473.00459.00473.0050002316000
2016-03-28481.00481.00472.00472.0050002384000
2016-03-25481.00481.00480.00480.0080003847000
2016-03-24480.00481.00480.00481.0060002882000
2016-03-23482.00482.00480.00482.00150007210000
2016-03-22481.00483.00481.00483.0030001446000
2016-03-18473.00480.00473.00479.0050002390000
2016-03-17476.00480.00476.00480.0040001908000
2016-03-16480.00484.00480.00484.0030001446000
2016-03-15472.00480.00472.00480.00140006660000
2016-03-1400
2016-03-11480.00480.00480.00480.0040001920000
2016-03-10480.00480.00480.00480.0070003360000
2016-03-09474.00474.00470.00473.0050002357000
2016-03-08472.00481.00472.00481.0050002393000
2016-03-07471.00472.00471.00472.0050002359000
2016-03-04470.00475.00470.00475.002000945000
2016-03-03471.00475.00470.00470.00120005664000
2016-03-02478.00479.00478.00479.0040001914000
2016-03-01484.00484.00470.00470.0060002834000
2016-02-2900
2016-02-26485.00485.00485.00485.0050002425000
2016-02-25470.00480.00470.00480.00170008107000
2016-02-24455.00475.00455.00464.003800017921000
2016-02-23474.00475.00450.00455.004000018411000
2016-02-22465.00465.00465.00465.002000930000
2016-02-19465.00465.00462.00462.0070003252000
2016-02-18463.00463.00463.00463.0070003241000
2016-02-17454.00455.00454.00454.00150006820000
2016-02-16454.00458.00454.00456.0050002281000
2016-02-15450.00465.00450.00465.002000915000
2016-02-12451.00460.00445.00450.00200009014000
2016-02-10458.00458.00455.00455.0040001823000
2016-02-09459.00460.00458.00458.0070003217000
2016-02-08456.00462.00456.00462.0080003654000
2016-02-05465.00465.00462.00462.002000927000
2016-02-04465.00465.00465.00465.002000930000
2016-02-03465.00465.00465.00465.0030001395000
2016-02-02475.00477.00465.00465.0080003792000
2016-02-01463.00466.00463.00466.002000929000
2016-01-29462.00462.00462.00462.001000462000
2016-01-2800
2016-01-27473.00473.00467.00467.0080003767000
2016-01-26466.00471.00465.00468.00110005133000
2016-01-25465.00466.00465.00466.0060002791000
2016-01-22463.00469.00462.00465.00130006023000
2016-01-21460.00475.00460.00466.002300010761000
2016-01-20461.00469.00461.00469.00170007880000
2016-01-19465.00466.00465.00466.0030001397000
2016-01-18461.00462.00461.00462.002000923000
2016-01-15466.00466.00465.00465.00160007450000
2016-01-14465.00466.00465.00466.0070003260000
2016-01-13474.00474.00474.00474.002000948000
2016-01-12471.00471.00467.00470.00100004696000
2016-01-08472.00472.00472.00472.002000944000
2016-01-07472.00472.00467.00471.0090004229000
2016-01-06473.00473.00465.00472.0080003760000
2016-01-05474.00475.00472.00473.00100004735000
2016-01-04480.00480.00473.00473.00200009552000
2015-12-30476.00477.00472.00477.00130006169000
2015-12-29472.00472.00471.00472.0090004247000
2015-12-28478.00478.00471.00472.0080003789000
2015-12-25472.00473.00472.00473.00180008498000
2015-12-24471.00479.00471.00479.00210009937000
2015-12-22471.00476.00471.00471.00110005196000
2015-12-21475.00478.00472.00475.00110005230000
2015-12-18475.00475.00470.00472.002500011840000
2015-12-17471.00475.00470.00475.00110005195000
2015-12-16475.00475.00470.00474.002600012324000
2015-12-15471.00475.00471.00475.0070003304000
2015-12-14471.00471.00470.00471.0070003293000
2015-12-11470.00475.00470.00471.00130006140000
2015-12-10471.00475.00471.00473.0090004245000
2015-12-09471.00473.00471.00473.0070003305000
2015-12-08474.00474.00472.00473.0070003308000
2015-12-07471.00474.00471.00474.0070003304000
2015-12-04478.00478.00471.00472.002300010954000
2015-12-03470.00475.00470.00474.00100004726000
2015-12-02474.00474.00468.00471.00200009431000
2015-12-01474.00474.00466.00470.002500011793000
2015-11-30467.00469.00464.00469.0090004204000
2015-11-27468.00469.00464.00468.002500011673000

   ※ 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