[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 
2016-12-09883.00886.00861.00866.00193400168201200
2016-12-08884.00887.00877.00883.00136900120722800
2016-12-07882.00884.00872.00877.007750067922500
2016-12-06893.00897.00871.00877.0010110088787400
2016-12-05887.00904.00877.00891.00150400134144400
2016-12-02872.00888.00868.00882.00176700155563800
2016-12-01905.00905.00871.00874.00258300227859000
2016-11-30893.00898.00883.00897.00199600178520100
2016-11-29891.00895.00880.00893.008950079709400
2016-11-28896.00898.00891.00896.00112000100246200
2016-11-25896.00903.00896.00903.00121300109161600
2016-11-24907.00909.00895.00903.00153800138578600
2016-11-22880.00904.00877.00904.00185500165871900
2016-11-21860.00874.00858.00873.00172300149180700
2016-11-18866.00870.00857.00859.007920068219200
2016-11-17862.00881.00853.00865.00295800256002900
2016-11-16892.00895.00867.00871.00121800106505300
2016-11-15892.00907.00883.00890.00149500133782400
2016-11-14880.00897.00874.00885.00198500176380700
2016-11-11853.00885.00848.00866.00299600260642400
2016-11-10832.00859.00827.00841.00238800200990400
2016-11-09812.00831.00776.00792.00325000261767800
2016-11-08820.00828.00812.00812.00132200108277600
2016-11-07825.00837.00812.00828.00132400109096500
2016-11-04820.00827.00808.00822.00174300142792100
2016-11-02838.00838.00819.00820.00197700162925400
2016-11-01860.00872.00843.00847.00205900175801000
2016-10-31868.00874.00851.00860.00122500105434700
2016-10-28882.00887.00873.00882.009360082403400
2016-10-27881.00894.00880.00883.006570058134200
2016-10-26884.00893.00864.00884.00149100131137000
2016-10-25896.00904.00890.00892.00143500128775300
2016-10-24884.00898.00877.00896.00115100102435800
2016-10-21854.00890.00854.00878.00260700229056800
2016-10-20872.00876.00846.00856.00262100224501200
2016-10-19849.00874.00847.00863.00274500236516200
2016-10-18830.00846.00828.00841.00135100113307200
2016-10-17817.00834.00816.00832.00223000184074900
2016-10-14825.00825.00793.00810.00278700224317800
2016-10-13805.00828.00803.00825.00165600135901000
2016-10-12820.00822.00813.00813.005660046207800
2016-10-11825.00829.00821.00825.007960065651900
2016-10-07831.00832.00822.00825.006790056093600
2016-10-06829.00833.00820.00832.0011080091790400
2016-10-05828.00830.00819.00827.0010760088779100
2016-10-04837.00837.00822.00828.007230059961500
2016-10-03824.00837.00822.00828.0011420094707600
2016-09-30835.00835.00822.00822.007940065650800
2016-09-29825.00849.00821.00838.00145900122342700
2016-09-28822.00826.00816.00824.005250043206200
2016-09-27818.00828.00805.00828.00155400126617600
2016-09-26826.00831.00816.00822.00153400126545900
2016-09-23817.00820.00808.00818.009960081252400
2016-09-21801.00811.00793.00811.008930071783100
2016-09-20808.00808.00795.00797.00160100127793100
2016-09-16812.00818.00803.00808.009040073308000
2016-09-15805.00811.00801.00805.008120065438100
2016-09-14811.00814.00804.00805.007220058392600
2016-09-13813.00825.00813.00816.006460052770200
2016-09-12821.00824.00806.00812.00174000141471100
2016-09-09820.00839.00819.00836.0011630096673200
2016-09-08826.00833.00819.00823.007260059770800
2016-09-07822.00830.00817.00826.0010950090243700
2016-09-06818.00837.00816.00824.009260076651600
2016-09-05821.00823.00811.00819.00146300119728200
2016-09-02841.00844.00822.00827.007210059992100
2016-09-01831.00840.00825.00839.00126900105733400
2016-08-31806.00835.00805.00830.00148200121668500
2016-08-30815.00819.00803.00806.008050065140400
2016-08-29838.00841.00816.00819.0011420094074300
2016-08-26837.00845.00826.00835.009850082374500
2016-08-25824.00847.00822.00841.00190000159071000
2016-08-24796.00822.00796.00820.0011890097098900
2016-08-23815.00819.00786.00797.00146200116720600
2016-08-22775.00825.00773.00823.00181100146507400
2016-08-19763.00774.00762.00770.004110031615100
2016-08-18776.00780.00761.00762.0010000076843100
2016-08-17772.00785.00768.00785.007840060843700
2016-08-16790.00790.00777.00778.006490050822000
2016-08-15793.00797.00783.00786.007100055880400
2016-08-12787.00798.00787.00793.009380074367900
2016-08-10768.00785.00766.00780.009470073606600
2016-08-09786.00786.00768.00775.0010060078004000
2016-08-08787.00787.00774.00784.00143300111828400
2016-08-05786.00786.00764.00767.0010570081598700
2016-08-04769.00776.00757.00774.00177900136143800
2016-08-03770.00772.00753.00754.00198800151112200
2016-08-02807.00807.00771.00773.00425000332557600
2016-08-01836.00846.00816.00819.00523300433331200
2016-07-29868.00881.00852.00881.00144200124416600
2016-07-28890.00892.00866.00872.0011040096353500
2016-07-27873.00900.00872.00895.00136100120636900
2016-07-26896.00900.00863.00867.00141300123195800
2016-07-25897.00913.00893.00893.008890080076500
2016-07-22899.00903.00886.00891.0010220091129700
2016-07-21878.00911.00873.00899.00171800153698200
2016-07-20870.00872.00857.00868.00144700125066700
2016-07-19878.00885.00864.00870.00204400178679600
2016-07-15875.00876.00861.00863.00179600156068000
2016-07-14866.00874.00862.00872.00367000319325900
2016-07-13885.00885.00863.00866.00239300208182000
2016-07-12870.00880.00854.00870.00404600351579700
2016-07-11855.00870.00850.00864.00278100240354200
2016-07-08863.00874.00830.00835.00232100196239700
2016-07-07888.00899.00858.00861.00139500121845200
2016-07-06911.00913.00885.00896.00132100118292900
2016-07-05946.00955.00922.00925.0010220095412400
2016-07-04944.00950.00914.00936.00203600189222900
2016-07-01930.00955.00919.00952.00200500188618900
2016-06-30915.00938.00902.00928.00192300177351700
2016-06-29880.00921.00872.00915.00215500193736400
2016-06-28862.00874.00836.00860.00288000246607900
2016-06-27863.00882.00857.00876.00238800207733100
2016-06-24944.00953.00839.00863.00205200181426600
2016-06-23921.00933.00905.00929.00137700126529600
2016-06-22960.00963.00931.00936.007600071383000
2016-06-21950.00968.00938.00965.006890065763000
2016-06-20944.00962.00943.00950.00132400126075300
2016-06-17934.00949.00928.00940.00139300130846000
2016-06-16943.00949.00914.00925.00190300176807100
2016-06-15952.00953.00934.00943.00222900210498700
2016-06-14985.00987.00951.00966.00118300114479500
2016-06-131015.001019.00987.00987.00192000192007500
2016-06-101045.001059.001028.001041.00158400164897400
2016-06-091076.001078.001049.001067.00177000188104900
2016-06-081070.001083.001060.001082.00113700122232100
2016-06-071071.001080.001064.001074.008070086547400
2016-06-061032.001070.001017.001067.00175500183626800
2016-06-031066.001076.001012.001059.00395800411504500
2016-06-021112.001119.001076.001088.00179700196440800
2016-06-011115.001129.001100.001108.00214000239041100
2016-05-311097.001118.001090.001113.00150600166898400
2016-05-301099.001105.001083.001096.00109300119484900
2016-05-271069.001086.001059.001080.005600060370200
2016-05-261095.001095.001052.001059.00144700154466600
2016-05-251080.001103.001065.001099.00129900140895900
2016-05-241143.001145.001066.001074.00309300338887800
2016-05-231140.001165.001121.001159.00158000181298900
2016-05-201134.001143.001117.001133.00149800169417200
2016-05-191088.001146.001088.001141.00235400264990800
2016-05-181107.001117.001074.001082.00142900156252600
2016-05-171108.001120.001096.001104.00187100207288500
2016-05-161060.001113.001059.001108.00328700359674700
2016-05-131020.001191.00993.001058.00529100567311700
2016-05-121013.001013.00995.001008.00131200131792700
2016-05-111030.001039.001003.001028.00224500229847500
2016-05-10965.00999.00965.00993.00102600101275300
2016-05-09959.00976.00955.00965.00148200142748600
2016-05-06964.00972.00954.00956.008780084236400
2016-05-02987.001000.00966.00968.007980078324200
2016-04-281004.001025.00980.00995.00160300160967200
2016-04-27970.001002.00967.001001.00122600121039100
2016-04-26991.00995.00954.00960.00172400167315600
2016-04-251040.001047.00991.00995.00143800144654600
2016-04-221038.001040.001013.001025.00111800114595700
2016-04-211022.001042.001019.001025.00175300180695700
2016-04-201020.001035.001004.001005.00144100146628300
2016-04-191035.001047.001012.001018.00207800213160700
2016-04-18983.001024.00981.001015.00171200172401800
2016-04-151030.001037.001008.001014.00146600149550700
2016-04-141040.001054.001030.001037.00227200236118900
2016-04-131049.001050.001024.001035.00191300197842200
2016-04-121025.001064.001015.001044.00426800447301100
2016-04-11994.001025.00981.001014.00376100378438200
2016-04-08926.001006.00912.00994.00178800173887200
2016-04-07911.00956.00909.00936.00179200167775400
2016-04-06967.00969.00903.00911.00223900207707200
2016-04-051004.001026.00976.00982.00369700371716800
2016-04-04974.001009.00974.00990.00302100298678100
2016-04-01967.00999.00960.00979.00425600418574100
2016-03-31972.00982.00959.00962.00214900208350000
2016-03-30950.00987.00950.00957.00322900313133700
2016-03-29910.00949.00907.00944.00167800156688100
2016-03-28924.00945.00901.00913.00279300256749600
2016-03-25891.00921.00887.00917.00181000164869200
2016-03-24904.00922.00887.00890.00202400182073000
2016-03-23874.00918.00873.00910.00266200240149800
2016-03-22846.00870.00846.00864.00164400141006800
2016-03-18831.00845.00826.00831.00169000140974600
2016-03-17855.00866.00823.00829.00244100205789100
2016-03-16836.00859.00836.00851.0010030085172600
2016-03-15863.00863.00839.00846.00124600105856100
2016-03-14808.00870.00808.00864.00183800154979300
2016-03-11790.00805.00786.00801.007790061858300
2016-03-10777.00804.00777.00802.0010020079600500
2016-03-09785.00787.00758.00770.0010690082538000
2016-03-08810.00822.00780.00800.00157700125390500
2016-03-07823.00823.00804.00813.00126800102856900
2016-03-04756.00802.00752.00801.00208200163008700
2016-03-03751.00765.00747.00757.00137300103942700
2016-03-02750.00754.00740.00751.00142200106410000
2016-03-01738.00748.00725.00730.00151400111018200
2016-02-29774.00782.00732.00737.00346400258419400
2016-02-26758.00788.00757.00769.00162400125362100
2016-02-25747.00771.00745.00753.00183000138807700
2016-02-24731.00759.00726.00751.00257000192551700
2016-02-23735.00750.00733.00735.00206200152505000
2016-02-22718.00733.00718.00727.00220300159550600
2016-02-19735.00742.00715.00725.00188800137041600
2016-02-18725.00738.00711.00731.00262000189485900
2016-02-17723.00731.00691.00709.00251200179219500
2016-02-16711.00737.00711.00720.00281400204462800
2016-02-15718.00732.00696.00722.00343400246440600
2016-02-12666.00704.00663.00681.00303600208641600
2016-02-10734.00747.00690.00706.00194000138647700
2016-02-09759.00768.00720.00732.00324600240398000
2016-02-08777.00803.00764.00794.00220200171743200
2016-02-05800.00823.00777.00793.00211200168243600
2016-02-04827.00832.00804.00807.00207700169445100
2016-02-03861.00869.00828.00834.00173000145149900
2016-02-02905.00907.00875.00880.00254000224465600
2016-02-01928.00938.00891.00904.00328700299703500
2016-01-29891.00927.00873.00910.00177900159156200
2016-01-28899.00910.00890.00904.007480067383600
2016-01-27886.00909.00875.00907.00151600135368200
2016-01-26872.00888.00857.00877.00141300123991800
2016-01-25897.00898.00875.00889.00154400136902900
2016-01-22852.00870.00831.00870.00229100194889900
2016-01-21853.00886.00824.00825.00211800180787100
2016-01-20915.00916.00860.00867.00156200138193400
2016-01-19909.00928.00897.00912.00134200122099200
2016-01-18918.00921.00891.00918.0010370094417700
2016-01-15964.00969.00929.00933.00117600110930900
2016-01-14953.00956.00927.00952.00138600130473900
2016-01-13962.00969.00946.00958.00166300159175800
2016-01-12980.00986.00927.00935.00246600234574900
2016-01-08988.001001.00982.00984.00195000192620300
2016-01-071004.001015.00997.00998.00150200150504600
2016-01-061028.001041.001000.001012.00144000146707600
2016-01-051041.001053.001025.001030.00194100201208100
2016-01-041056.001076.001043.001054.00157000166426500
2015-12-301049.001060.001036.001056.00192800202646600
2015-12-291016.001053.001002.001042.00191600197763900
2015-12-28977.001012.00977.001007.00166200166180200
2015-12-25990.001005.00975.00979.00242100238252000
2015-12-241011.001016.00989.00993.00267600267543800
2015-12-221035.001040.001014.001015.00143000145965800
2015-12-211034.001050.001011.001024.00201800207356700
2015-12-181069.001083.001026.001029.00226900238633300
2015-12-171049.001083.001049.001073.00204700218461300
2015-12-161020.001043.001018.001040.00136600141046300
2015-12-151023.001043.001010.001013.00143600147458700
2015-12-141003.001022.001002.001020.00146300147808400
2015-12-111015.001036.001010.001017.00163900166980200
2015-12-101020.001045.001016.001031.00169000173776200
2015-12-091026.001051.001021.001025.00171100176504800
2015-12-081084.001084.001051.001056.008600091426400
2015-12-071110.001118.001078.001080.00159100173890600
2015-12-041055.001102.001055.001092.00241300261348900
2015-12-031100.001104.001061.001082.00291400315327200

   ※ 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