[2151 東証1部] タケエイ 日足 時系列データ

[2151 東証1部] タケエイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151310.001312.001278.001288.00188600243032100
2017-12-141300.001317.001277.001316.00216000281329000
2017-12-131293.001335.001272.001305.00168200221161200
2017-12-121303.001304.001278.001291.007630098360000
2017-12-111313.001322.001290.001301.00144000187904100
2017-12-081310.001320.001286.001306.00124600162017400
2017-12-071300.001321.001299.001303.00140900184041200
2017-12-061270.001335.001270.001295.00185700243058700
2017-12-051281.001293.001265.001286.00116500149095800
2017-12-041302.001315.001296.001296.006040078860400
2017-12-011307.001322.001297.001312.00157000205648800
2017-11-301298.001330.001287.001307.00277900364030400
2017-11-291270.001297.001268.001286.00142300182848900
2017-11-281280.001293.001260.001260.00158100200632700
2017-11-271271.001294.001262.001278.00311300398348800
2017-11-241228.001260.001228.001255.00546400680458500
2017-11-221190.001206.001180.001199.00129500155527700
2017-11-211188.001208.001175.001188.00188000224464100
2017-11-201134.001185.001134.001177.00334100391206000
2017-11-171141.001148.001130.001134.00118300134429200
2017-11-161127.001136.001118.001124.00111600125495100
2017-11-151142.001154.001127.001140.00202500231074500
2017-11-141135.001144.001129.001142.0098800112572900
2017-11-131133.001136.001120.001135.00120400135993600
2017-11-101127.001142.001126.001134.0095900108548900
2017-11-091135.001154.001127.001141.00175500200350400
2017-11-081139.001141.001122.001138.00123400139812600
2017-11-071133.001133.001115.001132.00164800185271200
2017-11-061169.001173.001135.001138.00107200122936300
2017-11-021145.001162.001137.001159.00242500279592700
2017-11-011151.001158.001125.001133.00391700443875600
2017-10-311140.001168.001104.001142.00825600942096500
2017-10-301225.001229.001201.001215.00279900339610800
2017-10-271189.001207.001182.001207.00162600195097700
2017-10-261175.001184.001164.001181.007790091678400
2017-10-251182.001182.001162.001167.00143800168330900
2017-10-241168.001189.001168.001188.0091400107963200
2017-10-231161.001163.001145.001162.00105400121527100
2017-10-201149.001155.001146.001146.00109100125475000
2017-10-191156.001167.001151.001154.00111300128520400
2017-10-181162.001175.001148.001152.00113600131627300
2017-10-171191.001198.001162.001171.00144300170181400
2017-10-161203.001206.001193.001195.0093500111967700
2017-10-131197.001205.001193.001203.00157600189007200
2017-10-121200.001207.001191.001199.0096900116339800
2017-10-111200.001206.001190.001199.0084800101582900
2017-10-101192.001201.001191.001200.007800093409600
2017-10-061192.001200.001188.001192.0093800111820800
2017-10-051212.001215.001192.001196.006830081891600
2017-10-041215.001217.001202.001212.00103200124922000
2017-10-031215.001223.001211.001215.006810082813500
2017-10-021214.001222.001207.001212.00117500142551300
2017-09-291218.001228.001205.001208.008210099510800
2017-09-281215.001221.001211.001221.007640093005500
2017-09-271216.001219.001198.001214.006030072934300
2017-09-261210.001232.001198.001206.00147000178794700
2017-09-251196.001211.001190.001203.00122400146969900
2017-09-221211.001218.001173.001181.00386000458845200
2017-09-211197.001237.001190.001224.00254800310549000
2017-09-201187.001195.001178.001187.00106800126881200
2017-09-191188.001202.001181.001187.00113800135345400
2017-09-151151.001171.001146.001170.0086400100365600
2017-09-141163.001163.001142.001144.00156500180043000
2017-09-131146.001165.001146.001160.0094800109716400
2017-09-121150.001152.001132.001146.007230082697500
2017-09-111150.001153.001140.001140.005250060124100
2017-09-081147.001147.001130.001136.007960090531100
2017-09-071135.001148.001129.001148.00111800127546600
2017-09-061104.001134.001097.001131.00107700120498500
2017-09-051142.001143.001110.001117.00165600185357900
2017-09-041160.001161.001139.001144.0095700109869900
2017-09-011162.001169.001147.001166.00122600142015800
2017-08-311180.001180.001154.001162.00147900172036300
2017-08-301179.001183.001166.001178.0098600115859800
2017-08-291160.001163.001146.001163.007810090277800
2017-08-281139.001166.001135.001164.00120200139079900
2017-08-251129.001142.001126.001133.007100080553600
2017-08-241127.001145.001122.001128.00111800126728200
2017-08-231145.001153.001121.001121.0096100108657200
2017-08-221110.001146.001109.001123.00175700198064000
2017-08-211128.001130.001101.001105.00203400225325800
2017-08-181159.001159.001121.001127.00216700245747800
2017-08-171159.001168.001151.001164.00105200121918000
2017-08-161155.001164.001137.001153.00148800171011800
2017-08-151160.001177.001153.001155.00107100124440500
2017-08-141180.001180.001142.001153.00176000202864500
2017-08-101192.001201.001181.001186.0099600118346100
2017-08-091210.001222.001190.001192.00163000195616800
2017-08-081234.001237.001207.001218.00173900211745900
2017-08-071239.001260.001238.001245.00293800366960000
2017-08-041184.001237.001176.001224.00448700545195100
2017-08-031174.001192.001150.001181.00425200500022100
2017-08-021138.001173.001138.001162.00449300522311100
2017-08-011120.001152.001117.001136.00228400258901800
2017-07-311145.001162.001117.001117.00352000400362400
2017-07-281103.001111.001099.001107.00138600153094500
2017-07-271106.001116.001099.001103.00119000131733900
2017-07-261098.001109.001092.001098.008000088037100
2017-07-251092.001107.001089.001097.00105600115916600
2017-07-241130.001131.001079.001092.00280500308095400
2017-07-211130.001139.001114.001131.00241900273253000
2017-07-201117.001128.001095.001124.00285300319099800
2017-07-191114.001125.001104.001113.00202500225739000
2017-07-181079.001116.001075.001116.00483600533983100
2017-07-141072.001072.001039.001049.00218500228911400
2017-07-131072.001072.001057.001061.00114300121562300
2017-07-121084.001084.001071.001074.00110500118705700
2017-07-111076.001088.001062.001087.00140100151113100
2017-07-101090.001090.001067.001075.00113200121683400
2017-07-071068.001078.001058.001074.00102700109957600
2017-07-061075.001081.001066.001072.007610081562600
2017-07-051075.001084.001064.001081.00116700125362100
2017-07-041115.001115.001071.001074.00194600210589700
2017-07-031083.001120.001078.001115.00224400247376000
2017-06-301084.001084.001067.001083.00122000131037500
2017-06-291090.001093.001071.001088.00113000122334300
2017-06-281098.001102.001083.001092.00104000113694600
2017-06-271121.001121.001094.001098.00124100136580400
2017-06-261106.001110.001086.001091.007180078537200
2017-06-231100.001114.001097.001099.008820097323400
2017-06-221116.001126.001098.001117.00146300162799800
2017-06-211075.001127.001075.001103.00229500254211300
2017-06-201071.001083.001057.001079.00128700138088300
2017-06-191059.001075.001056.001068.008810094032100
2017-06-161067.001070.001053.001056.00105000111199100
2017-06-151063.001080.001057.001076.00125500134486200
2017-06-141076.001085.001065.001068.00127900137230500
2017-06-131092.001101.001072.001073.00153400166798900
2017-06-121080.001103.001061.001092.00160800174114100
2017-06-091091.001096.001086.001089.00129500141199800
2017-06-081101.001118.001094.001107.00155100171735000
2017-06-071110.001118.001090.001101.00145100159487500
2017-06-061135.001137.001108.001108.00145500162958400
2017-06-051147.001159.001133.001144.006990080068400
2017-06-021137.001153.001133.001142.007710088307400
2017-06-011148.001152.001133.001137.00102400116882400
2017-05-311136.001169.001132.001148.00137100157801700
2017-05-301164.001174.001147.001153.007830090607700
2017-05-291153.001183.001141.001168.00137300160523900
2017-05-261130.001188.001130.001160.00432100504444900
2017-05-251102.001122.001096.001116.00200500223382000
2017-05-241079.001097.001070.001097.0097300105827100
2017-05-231077.001079.001069.001070.005340057290300
2017-05-221075.001087.001072.001072.006310067980100
2017-05-191084.001088.001065.001070.00143200153712200
2017-05-181081.001105.001075.001092.00161000176321000
2017-05-171104.001136.001102.001115.00276400309963500
2017-05-161044.001130.001044.001128.00565900626236000
2017-05-151012.001031.001010.001031.007380075524700
2017-05-121027.001029.001013.001018.007340074843600
2017-05-111018.001028.001015.001027.00101400103835000
2017-05-101020.001034.001010.001027.00153700157504100
2017-05-091017.001031.001014.001020.00118600121214300
2017-05-08998.001026.00995.001025.00157000159321200
2017-05-02986.001004.00986.00994.009890098513600
2017-05-01988.00988.00966.00985.00141400138220400
2017-04-28972.00992.00972.00988.009270091206100
2017-04-27983.00983.00933.00976.00423100409321800
2017-04-261003.001007.00994.001003.007800078126600
2017-04-25988.001007.00988.001003.007590075919000
2017-04-241008.001023.00988.001004.00114200114365300
2017-04-21981.001009.00974.001008.00157300156582600
2017-04-20984.00996.00979.00983.007240071248900
2017-04-19974.00995.00974.00981.009210090780900
2017-04-18987.00998.00967.00984.00163100159859600
2017-04-17947.00973.00947.00972.008000077290100
2017-04-14951.00969.00938.00948.00118000112381100
2017-04-13938.00950.00927.00943.00179500168732300
2017-04-12936.00938.00916.00933.00204500189064100
2017-04-11951.00962.00932.00950.00163200153983900
2017-04-10976.00979.00933.00966.00222700212490900
2017-04-07972.00981.00950.00962.00230500221861500
2017-04-06988.00989.00953.00965.00146000141115500
2017-04-051004.001029.00987.001001.009160091598100
2017-04-041041.001045.00992.001002.00166700167899300
2017-04-031048.001062.001042.001043.007560079189700
2017-03-311070.001078.001048.001048.007710081837100
2017-03-301067.001094.001053.001067.00127100136479300
2017-03-291070.001085.001041.001061.0095700101326500
2017-03-281053.001075.001052.001075.00112300119853800
2017-03-271073.001073.001035.001040.009200096131300
2017-03-241049.001085.001049.001080.00112100120292400
2017-03-231061.001064.001044.001049.006030063370900
2017-03-221044.001070.001038.001063.0097300103045900
2017-03-211045.001066.001045.001066.009070095752300
2017-03-171081.001081.001036.001048.00140000146834100
2017-03-161061.001090.001019.001090.00222400236360800
2017-03-151104.001106.001060.001069.007800084290600
2017-03-141116.001116.001093.001096.008130089617800
2017-03-131094.001138.001094.001127.00150000167790000
2017-03-101100.001123.001094.001101.00192400212584500
2017-03-091041.001095.001032.001088.00170400182764800
2017-03-081045.001057.001028.001039.007100073708700
2017-03-071065.001067.001046.001049.005730060360300
2017-03-061071.001076.001063.001071.003590038359400
2017-03-031078.001088.001061.001071.003370036029600
2017-03-021090.001090.001077.001081.004620049945600
2017-03-011070.001085.001060.001079.008850094986800
2017-02-281073.001085.001067.001068.008380090301900
2017-02-271079.001085.001059.001066.006120065388800
2017-02-241070.001092.001070.001074.008790094916600
2017-02-231066.001081.001061.001078.00109000116799300
2017-02-221045.001068.001038.001063.00173100182870700
2017-02-211035.001044.001028.001044.006070063095500
2017-02-201040.001040.001017.001025.005210053367700
2017-02-171027.001044.001016.001042.006690069240000
2017-02-161017.001030.001008.001027.005300054072500
2017-02-151041.001041.001023.001025.006370065474400
2017-02-141040.001050.001029.001033.00112700116879300
2017-02-131040.001044.001029.001033.008410087131300
2017-02-101058.001069.001039.001041.00151200158967300
2017-02-091044.001070.001044.001060.00204100216606700
2017-02-081035.001048.001027.001048.00176200183424600
2017-02-071041.001060.001026.001027.00152300158224400
2017-02-061043.001052.001033.001037.00106000110363100
2017-02-031037.001060.001033.001037.00167000173690600
2017-02-021057.001067.001027.001029.00268700281236500
2017-02-011026.001058.001020.001055.00316100330538300
2017-01-31997.001034.00991.001024.00320300325579500
2017-01-301010.001011.00987.00988.00130900130820900
2017-01-271013.001015.00999.001008.00126000126939000
2017-01-261020.001020.001004.001005.00109300110425900
2017-01-251017.001036.001012.001015.00142600145738100
2017-01-241004.001011.00995.001001.008630086606800
2017-01-231016.001021.00994.001009.00143500145086000
2017-01-201018.001044.001012.001030.00463500477309900
2017-01-19993.00998.00980.00982.00141400139539200
2017-01-18975.00985.00963.00983.00128700125567400
2017-01-17992.00994.00978.00978.00113600112007900
2017-01-16999.001001.00991.00998.00145300144859400
2017-01-13984.001019.00975.001009.00215700215807200
2017-01-12991.00993.00972.00977.009700095066000
2017-01-11980.001010.00974.00990.00183700182326300
2017-01-101020.001020.00971.00981.00332800326986100
2017-01-06977.001033.00976.001026.00232300233840900
2017-01-05990.00999.00973.00977.00209000205812200
2017-01-04971.00989.00966.00982.00204000199878600
2016-12-30937.00969.00932.00962.00246200235844100
2016-12-29922.00942.00913.00942.00180700168044300
2016-12-28920.00933.00914.00929.00161200149376100
2016-12-27893.00923.00893.00919.00195300178497800
2016-12-26888.00907.00888.00903.0010510094244200
2016-12-22905.00905.00887.00888.0010960097773700
2016-12-21928.00928.00904.00905.007720070498800
2016-12-20910.00925.00904.00922.00128300117809200
2016-12-19911.00915.00905.00910.006880062651700
2016-12-16920.00920.00907.00911.007350067105600
2016-12-15921.00927.00910.00921.009900090988900
2016-12-14920.00926.00911.00918.00156500143783400
2016-12-13892.00914.00886.00913.00180100162538800

   ※ 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