[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 
2017-12-081025.001038.001005.001022.00606200617681200
2017-12-07982.001024.00976.001018.0010375001049530200
2017-12-06973.00979.00938.00967.00968700929757700
2017-12-05939.00977.00931.00977.00535200516061600
2017-12-04962.00965.00937.00945.00727200689319800
2017-12-01915.00950.00915.00950.00550800517307300
2017-11-30912.00921.00885.00919.00574200521187000
2017-11-29919.00921.00907.00912.00281200256760900
2017-11-28911.00920.00894.00914.00413700376408400
2017-11-27937.00937.00914.00919.00352300324721000
2017-11-24920.00925.00896.00924.00562500515886900
2017-11-22936.00936.00905.00911.00459900421287300
2017-11-21894.00911.00887.00906.00408200367963300
2017-11-20861.00889.00861.00886.00227200199652400
2017-11-17865.00875.00858.00873.00408300354040900
2017-11-16838.00869.00830.00858.00469000401952600
2017-11-15873.00879.00853.00853.00431400372085300
2017-11-14883.00892.00854.00858.00487600423999300
2017-11-13883.00891.00875.00885.00337600298215500
2017-11-10875.00889.00874.00881.00324200285715300
2017-11-09885.00900.00871.00881.00485400430307700
2017-11-08880.00888.00873.00885.001056600930914100
2017-11-07850.00892.00850.00875.0014830001298042700
2017-11-06805.00807.00799.00805.00290000233164300
2017-11-02805.00806.00791.00796.00178900142865900
2017-11-01816.00818.00800.00801.00220500177591900
2017-10-31806.00816.00797.00814.00283000228760800
2017-10-30785.00807.00783.00804.00499400399665200
2017-10-27783.00786.00781.00781.0010730083976900
2017-10-26778.00787.00774.00783.00147000114990700
2017-10-25776.00779.00772.00776.00177800137910100
2017-10-24773.00783.00772.00781.00157100122385700
2017-10-23782.00782.00771.00773.00194300150535200
2017-10-20772.00780.00769.00775.00203800157542000
2017-10-19775.00779.00769.00772.00171800132865100
2017-10-18782.00785.00776.00778.00137700107348500
2017-10-17780.00787.00773.00785.00261300204246100
2017-10-16780.00781.00773.00775.00159600123923900
2017-10-13779.00783.00772.00781.00181100140869800
2017-10-12781.00783.00773.00778.00143400111550700
2017-10-11794.00794.00779.00780.00218500171097300
2017-10-10775.00801.00774.00795.00513600407179700
2017-10-06767.00783.00762.00779.00291300225780700
2017-10-05770.00775.00762.00767.0011030084683000
2017-10-04780.00783.00770.00771.00192900149691800
2017-10-03788.00790.00781.00783.00165700130092500
2017-10-02781.00789.00774.00788.00374000293019200
2017-09-29761.00784.00761.00778.00526300408082000
2017-09-28754.00764.00744.00762.00295400223867100
2017-09-27750.00755.00742.00749.00204200153120700
2017-09-26738.00749.00730.00749.00379500280494700
2017-09-25733.00738.00727.00738.00153400112470300
2017-09-22734.00738.00729.00734.00386700283654300
2017-09-21757.00757.00739.00739.00291600217052700
2017-09-20754.00758.00750.00754.00296500223583400
2017-09-19757.00758.00751.00754.00189400142735700
2017-09-15750.00759.00750.00757.00282000212897600
2017-09-14755.00755.00746.00753.00148800111742100
2017-09-13752.00762.00746.00755.00340400257247100
2017-09-12753.00753.00742.00747.00157900117982500
2017-09-11754.00759.00744.00744.00248400186288800
2017-09-08737.00752.00728.00742.00447000332189500
2017-09-07734.00741.00731.00737.00373000274765200
2017-09-06710.00728.00708.00727.00325500234649100
2017-09-05727.00734.00715.00717.00280900202331900
2017-09-04745.00745.00727.00730.00295300216183600
2017-09-01755.00755.00746.00748.00256400192122900
2017-08-31749.00751.00742.00750.00284800212948100
2017-08-30757.00758.00750.00754.00226200170322700
2017-08-29753.00765.00751.00761.00228500173580600
2017-08-28753.00763.00753.00762.00238800180937500
2017-08-25759.00760.00748.00751.00221400166512300
2017-08-24759.00767.00758.00765.00290300221689500
2017-08-23761.00768.00754.00757.00587600446998100
2017-08-22760.00771.00745.00746.00595700449755600
2017-08-21736.00754.00736.00750.00428700320886000
2017-08-18738.00743.00730.00738.00347400256288200
2017-08-17740.00749.00735.00743.00468400348494200
2017-08-16730.00740.00725.00737.00655500480890500
2017-08-15714.00725.00708.00722.00438300315440100
2017-08-14705.00716.00692.00712.00533900378876200
2017-08-10705.00722.00705.00715.00441600315866200
2017-08-09712.00718.00703.00711.00440900313839200
2017-08-08728.00729.00714.00718.00670500482938300
2017-08-07680.00732.00679.00731.0028359002034414900
2017-08-04669.00674.00667.00671.00300500201431900
2017-08-03674.00679.00664.00666.00412700276151300
2017-08-02668.00677.00666.00672.00298600201176200
2017-08-01670.00677.00662.00670.00639200429024300
2017-07-31680.00682.00668.00670.00431700290380900
2017-07-28682.00688.00675.00679.00646800441266200
2017-07-27672.00685.00671.00679.00717500486832900
2017-07-26668.00672.00659.00672.00846100565609900
2017-07-25656.00666.00654.00666.00722000478704200
2017-07-24653.00657.00645.00655.00764000497213200
2017-07-21652.00654.00645.00653.00651100423384500
2017-07-20646.00656.00639.00650.001064100690903700
2017-07-19658.00659.00639.00644.001385700894379500
2017-07-18672.00672.00662.00662.00421900281371700
2017-07-14681.00685.00672.00673.00439800298554700
2017-07-13673.00682.00673.00679.00504500342369800
2017-07-12672.00677.00669.00671.00246800166080500
2017-07-11674.00681.00673.00673.00255400173014300
2017-07-10676.00679.00669.00674.00295500199449700
2017-07-07665.00680.00665.00674.00394600265948300
2017-07-06674.00675.00669.00671.00292600196498400
2017-07-05669.00676.00665.00673.00540600363160200
2017-07-04675.00678.00665.00669.00646800433965300
2017-07-03659.00673.00657.00673.00610500407291600
2017-06-30664.00664.00652.00659.00660500433490600
2017-06-29670.00671.00656.00667.00776900514186000
2017-06-28675.00682.00665.00667.00596800401374100
2017-06-27662.00669.00662.00668.00323100215333200
2017-06-26665.00669.00657.00661.00572400378558100
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

   ※ 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