[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 
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
2016-06-171595.001642.001595.001624.00227200368429600
2016-06-161619.001623.001579.001597.00198500317380000
2016-06-151613.001653.001611.001626.00133400217315100
2016-06-141660.001690.001623.001645.00198700327270000
2016-06-131679.001709.001659.001680.00221600372264000
2016-06-101700.001705.001664.001679.00217600366556600
2016-06-091636.001676.001636.001671.00218000361873900
2016-06-081614.001646.001608.001632.00207200337185200
2016-06-071621.001630.001590.001602.00174900281669900
2016-06-061580.001669.001570.001641.00378100615921700
2016-06-031542.001585.001535.001581.00248900389992100
2016-06-021488.001547.001488.001535.00313200478830400
2016-06-011513.001516.001476.001483.00269200402277800
2016-05-311540.001549.001514.001521.00153300233952100
2016-05-301523.001565.001500.001532.00138500212544700
2016-05-271533.001542.001518.001533.0093600143348600
2016-05-261553.001553.001523.001526.0074700114869600
2016-05-251546.001566.001532.001548.00142500221006400
2016-05-241523.001544.001457.001536.00488000737708100
2016-05-231587.001590.001514.001522.00413800639028900
2016-05-201530.001579.001495.001507.00365000560213700
2016-05-191505.001546.001490.001530.00343300522010900
2016-05-181477.001504.001476.001500.00524500782023200
2016-05-171461.001479.001398.001425.00401300577523800
2016-05-161402.001518.001402.001443.00675600984823700
2016-05-131316.001350.001296.001323.00224100295917400
2016-05-121330.001347.001315.001328.0082300109064800
2016-05-111365.001373.001325.001336.0098500132218900
2016-05-101330.001369.001322.001365.00149400202346700
2016-05-091312.001334.001302.001329.007320096452600
2016-05-061301.001317.001288.001312.0085100111045200
2016-05-021325.001325.001288.001306.00112800146654300
2016-04-281351.001365.001316.001329.00102100137142300
2016-04-271351.001365.001337.001341.0083800112787400
2016-04-261343.001368.001331.001351.00156900211362400
2016-04-251365.001366.001330.001337.00184100246533400
2016-04-221348.001408.001347.001371.00300600412840000
2016-04-211370.001370.001311.001334.00367300489017100
2016-04-201369.001382.001351.001366.00124700170591300
2016-04-191358.001375.001352.001370.00213000291046600
2016-04-181350.001360.001330.001349.00211100284627700
2016-04-151381.001386.001361.001368.00172300236668300
2016-04-141411.001411.001356.001389.00303800417860800
2016-04-131407.001416.001379.001410.00176400246644500
2016-04-121464.001465.001403.001409.00132800188635600
2016-04-111425.001471.001424.001464.00122900177995000
2016-04-081440.001442.001399.001425.00117200166799200
2016-04-071409.001487.001409.001461.00169300246711700
2016-04-061382.001409.001350.001404.00155800216275200
2016-04-051450.001466.001402.001406.00130500185644500
2016-04-041432.001481.001430.001460.00163200238225000
2016-04-011510.001510.001435.001449.00336000490676400
2016-03-311513.001534.001472.001472.00229900344577500
2016-03-301505.001528.001492.001517.00170300257239600
2016-03-291471.001504.001463.001502.00222100330346200
2016-03-281500.001507.001454.001475.00151200223506100
2016-03-251559.001569.001475.001486.00381400571341500
2016-03-241454.001568.001450.001558.00397500605328700
2016-03-231479.001482.001439.001452.00193000281190400
2016-03-221450.001489.001439.001482.00244000357670000
2016-03-181442.001468.001410.001419.00258400369238800
2016-03-171445.001491.001434.001442.00300200438288200
2016-03-161467.001469.001430.001439.00273500396037500
2016-03-151380.001461.001379.001459.00324700467122200
2016-03-141396.001407.001369.001373.0099300137589200
2016-03-111393.001407.001358.001381.00218100301890000
2016-03-101383.001410.001357.001407.00177900247029800
2016-03-091350.001405.001339.001381.00306700420713700
2016-03-081346.001358.001311.001348.00110900147884100
2016-03-071372.001378.001339.001344.0098900133695800
2016-03-041419.001419.001363.001376.00137100188825000
2016-03-031402.001429.001392.001416.00111200156987000
2016-03-021424.001440.001400.001413.00103200146556900
2016-03-011412.001419.001374.001405.00164200229316500
2016-02-291415.001450.001405.001406.00277100394603100
2016-02-261385.001430.001365.001383.00195300272658000
2016-02-251350.001387.001349.001356.00117500160576400
2016-02-241317.001377.001311.001347.00168700228424100
2016-02-231346.001355.001301.001329.0098000130448900
2016-02-221297.001355.001297.001337.00124100164661200
2016-02-191327.001359.001278.001311.00213400280927800
2016-02-181369.001384.001304.001327.00256000343076200
2016-02-171301.001371.001300.001333.00287600383903400
2016-02-161275.001342.001267.001287.00293700383236400
2016-02-151300.001308.001232.001266.00196500247605900
2016-02-121285.001299.001244.001253.00205400260891400
2016-02-101408.001425.001315.001333.00211900287891200
2016-02-091345.001402.001301.001387.00318000433791800
2016-02-081323.001417.001318.001405.00285100394774100
2016-02-051185.001348.001184.001323.00225200289840300
2016-02-041311.001311.001161.001221.00170300211646200
2016-02-031339.001339.001300.001312.006450084741300
2016-02-021359.001372.001335.001341.00108000145951700
2016-02-011312.001366.001298.001361.00165300222332500
2016-01-291268.001320.001263.001305.00113500145679600
2016-01-281254.001263.001220.001256.006410079891600
2016-01-271260.001264.001232.001255.007120088948500
2016-01-261240.001250.001212.001228.00125600154503400
2016-01-251224.001251.001186.001248.00159500195421400
2016-01-221159.001215.001112.001209.00199800233649600
2016-01-211131.001161.001103.001104.00123700140717800
2016-01-201177.001201.001151.001152.0096900113805500
2016-01-191154.001183.001148.001177.00176400205921500
2016-01-181141.001173.001126.001169.00110900128627700
2016-01-151200.001222.001193.001199.00115300139012000
2016-01-141219.001231.001173.001186.00160900191670800
2016-01-131220.001254.001220.001248.0086400106986800
2016-01-121241.001257.001206.001215.00185300227980500
2016-01-081312.001315.001254.001258.00335500428061700
2016-01-071339.001366.001317.001341.00136900183744900
2016-01-061349.001374.001339.001341.00200000271468500
2016-01-051293.001355.001293.001341.00178700237608600
2016-01-041328.001340.001298.001299.0087200114320500
2015-12-301328.001339.001311.001331.0089100118313300
2015-12-291307.001317.001286.001313.00115800151135500
2015-12-281328.001337.001285.001321.00243400319448000
2015-12-251353.001353.001327.001331.00176400235857200
2015-12-241385.001385.001351.001354.00266600363183600
2015-12-221310.001396.001310.001386.00367400503191500
2015-12-211331.001335.001295.001302.00228100299446100
2015-12-181324.001370.001318.001344.00403600543256500
2015-12-171260.001300.001250.001285.00117000150352000
2015-12-161245.001261.001230.001260.00121900152531600
2015-12-151260.001266.001243.001247.00122700153969000
2015-12-141249.001271.001243.001266.0089200112197300
2015-12-111260.001284.001260.001266.00133500168752700
2015-12-101280.001306.001280.001286.00116600150474500
2015-12-091343.001343.001280.001289.00233300303030400
2015-12-081300.001358.001300.001347.00266300355381500
2015-12-071281.001318.001281.001305.00146600191531100
2015-12-041272.001293.001256.001270.00159400202782500
2015-12-031307.001307.001276.001286.00175300225516700
2015-12-021319.001329.001291.001325.00272600357355700
2015-12-011335.001347.001315.001326.00143400190578400

   ※ 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