[2398 東証1部] ツクイ 日足 時系列データ

[2398 東証1部] ツクイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23676.00678.00660.00665.001012100672182800
2017-06-22685.00688.00676.00677.00547100372383100
2017-06-21702.00703.00682.00685.00718000495337200
2017-06-20715.00718.00702.00702.00683200484858400
2017-06-19687.00713.00685.00713.001245600875396600
2017-06-16687.00693.00677.00677.00654800446829800
2017-06-15673.00688.00673.00685.00534800364122900
2017-06-14681.00691.00681.00683.00612000419725500
2017-06-13671.00685.00670.00684.00627700426563100
2017-06-12668.00674.00666.00668.00427100285824900
2017-06-09675.00677.00665.00668.00515500345391200
2017-06-08684.00692.00675.00676.00657800448390200
2017-06-07676.00689.00672.00682.00677400460159700
2017-06-06692.00692.00673.00677.00634400430012000
2017-06-05681.00689.00679.00685.00530000362882400
2017-06-02688.00690.00680.00681.00615100420826100
2017-06-01694.00694.00682.00689.00480300330782200
2017-05-31680.00695.00680.00688.00434200298914700
2017-05-30690.00694.00678.00687.00620000424483200
2017-05-29694.00698.00684.00689.00602800416153100
2017-05-26707.00710.00693.00694.0015053001055098900
2017-05-25681.00683.00675.00682.00473900322149200
2017-05-24676.00680.00668.00678.00790800533757000
2017-05-23672.00676.00663.00672.00740000496756500
2017-05-22673.00673.00659.00668.00880800586584400
2017-05-19646.00666.00641.00662.0015730001034664500
2017-05-18630.00645.00629.00645.00648100413818300
2017-05-17637.00643.00630.00637.00737300469420400
2017-05-16651.00653.00644.00644.00810100525341200
2017-05-15632.00656.00627.00645.0019405001247424000
2017-05-12621.00626.00616.00618.00422200261733900
2017-05-11624.00628.00619.00626.00389500242788500
2017-05-10616.00626.00612.00626.00677600419845200
2017-05-09624.00627.00616.00616.00969800601146100
2017-05-08640.00644.00623.00623.0015886001007250000
2017-05-02640.00646.00639.00640.00406200260415300
2017-05-01631.00634.00627.00633.00251900158848700
2017-04-28630.00639.00630.00632.00591500374987800
2017-04-27626.00633.00624.00631.00350600221011100
2017-04-26623.00628.00614.00623.00717500445627400
2017-04-25625.00626.00613.00616.00499600307861200
2017-04-24629.00634.00620.00623.00279200174384700
2017-04-21625.00629.00620.00628.00292500182985700
2017-04-20608.00621.00598.00618.00769800468273400
2017-04-19613.00618.00605.00608.00728700444887200
2017-04-18620.00625.00614.00617.00311600192553800
2017-04-17610.00618.00610.00617.00332700204352000
2017-04-14621.00623.00611.00613.00330400203111700
2017-04-13615.00623.00614.00621.00329000203644400
2017-04-12631.00635.00618.00622.00364500227385800
2017-04-11641.00644.00632.00635.00290500185149400
2017-04-10648.00652.00636.00637.00276400177492000
2017-04-07640.00649.00633.00641.00405400259712500
2017-04-06648.00652.00633.00636.00334200213801200
2017-04-05642.00651.00640.00647.00186100120104900
2017-04-04662.00662.00636.00642.00421400271805300
2017-04-03664.00666.00656.00658.00304000200475500
2017-03-31666.00666.00656.00659.00317800210229600
2017-03-30672.00672.00654.00658.00284000187500800
2017-03-29665.00670.00664.00669.00200200133609600
2017-03-28659.00672.00659.00665.00387500257586000
2017-03-27674.00674.00656.00659.00396000262442500
2017-03-24669.00674.00664.00674.00583200391186200
2017-03-23661.00667.00656.00662.00271100178991200
2017-03-22650.00674.00650.00669.00700300467122900
2017-03-21648.00658.00644.00658.00446100290777100
2017-03-17654.00655.00641.00644.00835200539879100
2017-03-16658.00662.00653.00658.00437000287450600
2017-03-15668.00669.00658.00660.00309100204669300
2017-03-14667.00670.00663.00668.00222900148763600
2017-03-13670.00674.00666.00668.00291500195029000
2017-03-10673.00675.00667.00670.00361700242291300
2017-03-09662.00671.00657.00663.00359500238585700
2017-03-08665.00667.00658.00662.00561800371711700
2017-03-07669.00670.00661.00669.00433500288692800
2017-03-06675.00678.00670.00671.00391700263045200
2017-03-03683.00688.00673.00675.00629100425595100
2017-03-02687.00687.00671.00679.00828500562360500
2017-03-01689.00695.00682.00690.00355900245428100
2017-02-28703.00703.00686.00688.00745700518023000
2017-02-27695.00704.00694.00699.00668100467583800
2017-02-24684.00697.00681.00689.00590200407807800
2017-02-23673.00684.00667.00684.00676600457881700
2017-02-22680.00682.00665.00667.001050900703326700
2017-02-21680.00689.00675.00685.00315100215308500
2017-02-20677.00685.00673.00683.00364400247306600
2017-02-17688.00688.00672.00675.00664100449427200
2017-02-16698.00700.00681.00689.00832600572912400
2017-02-15705.00708.00695.00699.00434800304377800
2017-02-14719.00720.00702.00702.00468000331488400
2017-02-13717.00720.00708.00718.00533500381106500
2017-02-10736.00756.00707.00713.0017929001288685700
2017-02-09720.00741.00711.00732.0019608001426339300
2017-02-08668.00700.00665.00687.0016402001115008500
2017-02-07687.00694.00657.00667.0021154001419897700
2017-02-06761.00789.00757.00777.00547500425856500
2017-02-03752.00756.00737.00749.00401500299145700
2017-02-02764.00767.00754.00758.00215600163899800
2017-02-01756.00773.00755.00770.00272500208931800
2017-01-31762.00768.00753.00762.00342600260449900
2017-01-30780.00782.00757.00777.00489100377925600
2017-01-27810.00810.00787.00788.00211800167781300
2017-01-26804.00812.00797.00811.00248600200306300
2017-01-25801.00803.00784.00788.00134900106529300
2017-01-24784.00799.00784.00793.0012080095705900
2017-01-23799.00799.00786.00794.00151100119636600
2017-01-20785.00801.00779.00795.00250600198822400
2017-01-19794.00794.00779.00789.00260600204652300
2017-01-18797.00798.00781.00788.00155800122554200
2017-01-17800.00801.00784.00788.00243900192724400
2017-01-16806.00822.00792.00803.00304500245108500
2017-01-13790.00809.00790.00803.00283200226933600
2017-01-12790.00793.00778.00792.00372700293910300
2017-01-11806.00809.00785.00787.00198400156989400
2017-01-10800.00818.00800.00806.00251500203218000
2017-01-06792.00798.00791.00796.00153900122389200
2017-01-05800.00810.00787.00792.00301800240211500
2017-01-04806.00808.00785.00791.00453900360010400
2016-12-30785.00797.00781.00792.00347500274579600
2016-12-29774.00797.00769.00776.00378600295571000
2016-12-28757.00777.00757.00765.00263100202268500
2016-12-27755.00762.00741.00753.00208700157568100
2016-12-26748.00757.00738.00749.00283100212414700
2016-12-22739.00751.00736.00739.00177100131387000
2016-12-21757.00760.00739.00741.00297900223241900
2016-12-20731.00763.00731.00757.00593300447059000
2016-12-19727.00735.00718.00724.00293600212558300
2016-12-16719.00747.00717.00724.00536300392242800
2016-12-15702.00716.00694.00709.00502500356160700
2016-12-14700.00711.00694.00703.00550200386786300
2016-12-13679.00700.00670.00700.00507900350247700
2016-12-12678.00682.00662.00676.00516700346892500
2016-12-09677.00681.00653.00674.00610400407625800
2016-12-08700.00708.00681.00687.00326600224701600
2016-12-07698.00700.00688.00699.00282000195618200
2016-12-06708.00708.00689.00691.00240400166853500
2016-12-05695.00700.00687.00697.00256000177376100
2016-12-02706.00713.00696.00700.00198100139359900
2016-12-01722.00730.00707.00711.00414300295997200
2016-11-30724.00730.00716.00717.00256400184706800
2016-11-29727.00730.00716.00722.00298000215238800
2016-11-28731.00737.00720.00732.00342100249479000
2016-11-25755.00758.00732.00736.00491700362780500
2016-11-24765.00765.00750.00752.00226100171269700
2016-11-22765.00765.00749.00760.00400000303505400
2016-11-21761.00765.00746.00759.00547600413865000
2016-11-18748.00764.00740.00763.00775500585708300
2016-11-17721.00743.00721.00740.00520900383246700
2016-11-16710.00734.00705.00733.00668800481007800
2016-11-15698.00707.00689.00695.00526900366793900
2016-11-14667.00685.00665.00680.00578400392293600
2016-11-11661.00661.00639.00647.00487000314974000
2016-11-10672.00679.00659.00663.00399600266224800
2016-11-09687.00687.00636.00652.00720400472593600
2016-11-08705.00718.00681.00683.00698800490285700
2016-11-07678.00686.00667.00677.00320100216320600
2016-11-04671.00678.00661.00676.00277300186252600
2016-11-02682.00690.00677.00681.00246300167940100
2016-11-01689.00690.00679.00686.00172500117976800
2016-10-31683.00702.00683.00689.00235700163670700
2016-10-28693.00698.00682.00689.00216000148693600
2016-10-27697.00697.00684.00688.00164500113551600
2016-10-26699.00702.00694.00695.00168100117111200
2016-10-25695.00699.00688.00698.00323300224660500
2016-10-24682.00696.00675.00690.00352400242628500
2016-10-21704.00704.00688.00689.00231300160065100
2016-10-20696.00708.00696.00705.00233000164202600
2016-10-19701.00704.00693.00695.00193200134704500
2016-10-18687.00698.00687.00695.00192300133661200
2016-10-17690.00694.00684.00691.00253600174790600
2016-10-14678.00700.00677.00697.00371200256266900
2016-10-13665.00682.00663.00680.00271900183421300
2016-10-12682.00688.00666.00666.00304900205389000
2016-10-11681.00693.00681.00686.00188700129805000
2016-10-07689.00691.00673.00679.00360400244757400
2016-10-06704.00705.00685.00694.00520800360505100
2016-10-05733.00736.00700.00704.00497400353516300
2016-10-04711.00737.00711.00736.00337000245680600
2016-10-03725.00725.00704.00708.00273500194718900
2016-09-30720.00736.00711.00719.00226900164444100
2016-09-29737.00737.00724.00730.00174400127369700
2016-09-28750.00754.00731.00735.00193300142750200
2016-09-27725.00749.00717.00749.00414000305249200
2016-09-26726.00734.00711.00727.00285300207612900
2016-09-23715.00725.00702.00722.00461000330151800
2016-09-21710.00729.00706.00719.00361700258863600
2016-09-20692.00717.00692.00714.00413800294387100
2016-09-16685.00702.00684.00700.00334400232589400
2016-09-15692.00707.00682.00684.00446800308747300
2016-09-14724.00724.00703.00706.00518100368321400
2016-09-13721.00740.00716.00733.00465200340992900
2016-09-12690.00720.00689.00708.00664100471731600
2016-09-09726.00727.00691.00695.00663100463586100
2016-09-08737.00744.00722.00727.00555600406478300
2016-09-07727.00739.00715.00735.00586100427046900
2016-09-06717.00738.00712.00733.00725600529628400
2016-09-05702.00719.00699.00717.00862400615186000
2016-09-02685.00696.00667.00682.00514200350127700
2016-09-01682.00706.00680.00692.001203300837274700
2016-08-31625.00662.00624.00656.00866900561515000
2016-08-30649.00649.00602.00623.00949700585262900
2016-08-29665.00670.00621.00654.00780800502020300
2016-08-261354.001359.001313.001319.00164100218404300
2016-08-251359.001383.001346.001354.00144900196710400
2016-08-241350.001379.001329.001375.00294500401202800
2016-08-231300.001373.001300.001357.00338600456847200
2016-08-221256.001329.001256.001296.00435600567019400
2016-08-191293.001303.001221.001226.00474600590150900
2016-08-181308.001328.001291.001302.00329100428772900
2016-08-171383.001399.001322.001328.00496200667781800
2016-08-161444.001446.001373.001374.00322400449297100
2016-08-151432.001448.001408.001439.00299000429117900
2016-08-121419.001432.001403.001407.00196300278253000
2016-08-101420.001437.001402.001427.00334500474725400
2016-08-091430.001439.001380.001420.00557800787770200
2016-08-081441.001441.001359.001400.00415900579020900
2016-08-051428.001438.001376.001395.00418500584482700
2016-08-041562.001562.001427.001438.00365500538959700
2016-08-031577.001594.001553.001581.00265400418676500
2016-08-021610.001627.001594.001597.00126200202785300
2016-08-011629.001632.001593.001610.00226100363598300
2016-07-291617.001645.001574.001623.00228600369787300
2016-07-281611.001614.001568.001608.00312300497794600
2016-07-271585.001590.001536.001566.00359600561352800
2016-07-261593.001606.001571.001572.00209100331232700
2016-07-251560.001645.001559.001611.00448300718994800
2016-07-221547.001564.001506.001545.00475100728515400
2016-07-211664.001664.001541.001563.00406400638820300
2016-07-201614.001689.001614.001663.00358500595758800
2016-07-191592.001621.001543.001611.00405800641365700
2016-07-151723.001736.001614.001631.00289800479491500
2016-07-141698.001733.001692.001726.00211400363303700
2016-07-131743.001764.001698.001723.00245200422865000
2016-07-121740.001776.001709.001722.00243200421296000
2016-07-111716.001761.001702.001716.00200700347356000
2016-07-081734.001736.001661.001677.00232400392541200
2016-07-071687.001754.001622.001734.005971001007387000
2016-07-061780.001785.001706.001767.00278900487313300
2016-07-051813.001838.001784.001804.00140700254367100
2016-07-041813.001840.001792.001824.00165000299286800
2016-07-011827.001856.001799.001812.00223300406606400
2016-06-301848.001850.001783.001811.00411800750027700
2016-06-291825.001840.001750.001768.005870001049850700
2016-06-281721.001851.001704.001825.00303400548368900
2016-06-271678.001741.001659.001732.00163100278555800
2016-06-241736.001746.001597.001638.00183200303074300
2016-06-231697.001750.001678.001736.00237100410463700
2016-06-221780.001785.001685.001700.00346500597019700
2016-06-211750.001796.001742.001788.00353300625212600
2016-06-201657.001734.001657.001719.00290700497933600

   ※ 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