[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 
2017-03-30672.00672.00654.00658.00284000187500800
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
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

   ※ 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