[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 
2017-07-261098.001109.001092.001098.008000088037100
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
2016-12-12868.00892.00866.00892.00178500157614900
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

   ※ 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