[2417 東証2部] ツヴァイ 日足 時系列データ

[2417 東証2部] ツヴァイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30776.00778.00775.00775.00400310600
2017-03-29775.00775.00775.00775.00300232500
2017-03-28772.00777.00772.00775.00900696000
2017-03-27780.00780.00772.00772.0029002247100
2017-03-24777.00779.00773.00776.0016001240900
2017-03-23773.00774.00772.00772.0028002164200
2017-03-22774.00776.00772.00774.0026002012400
2017-03-21780.00780.00772.00774.0045003489400
2017-03-17790.00794.00781.00786.0028002203200
2017-03-16793.00793.00773.00783.0048003776800
2017-03-15774.00786.00774.00784.0028002178900
2017-03-14771.00783.00769.00773.00119009169500
2017-03-13773.00773.00771.00771.0045003474900
2017-03-10779.00779.00773.00773.0058004500200
2017-03-09781.00781.00777.00777.0068005292400
2017-03-08786.00786.00780.00780.00118009223700
2017-03-07790.00790.00784.00785.0090007069700
2017-03-06792.00792.00785.00787.0044003464700
2017-03-03785.00790.00785.00788.00124009748900
2017-03-02792.00792.00785.00787.001690013343500
2017-03-01804.00804.00790.00792.00125009940800
2017-02-28801.00812.00800.00803.0090007216700
2017-02-27824.00824.00790.00800.003310026652800
2017-02-24803.00827.00784.00816.006890056024400
2017-02-23878.00905.00877.00893.004020035510900
2017-02-22880.00891.00879.00881.002040018049300
2017-02-21881.00883.00877.00880.00109009594300
2017-02-20876.00883.00870.00881.00114009998000
2017-02-17867.00876.00867.00876.001410012274800
2017-02-16865.00869.00863.00867.0086007450200
2017-02-15863.00865.00862.00865.0038003280500
2017-02-14862.00863.00861.00862.0045003880300
2017-02-13853.00862.00853.00862.0081006938100
2017-02-10863.00865.00863.00863.0057004922700
2017-02-09862.00864.00860.00863.0047004049500
2017-02-08859.00864.00859.00862.0019001636600
2017-02-07866.00866.00858.00859.0061005263800
2017-02-06866.00868.00864.00865.002150018609700
2017-02-03859.00864.00859.00863.0080006893200
2017-02-02857.00861.00857.00859.0084007216900
2017-02-01863.00864.00851.00855.00113009691800
2017-01-31854.00855.00849.00855.0037003157000
2017-01-30851.00855.00848.00848.0070005957700
2017-01-27849.00851.00848.00849.0090007648800
2017-01-26848.00849.00847.00849.0055004663400
2017-01-25837.00847.00837.00845.0033002769600
2017-01-24846.00847.00845.00846.0044003722400
2017-01-23848.00848.00843.00845.0067005668000
2017-01-20842.00845.00841.00842.0021001771400
2017-01-19841.00844.00841.00844.0049004127400
2017-01-18836.00842.00836.00841.0036003019200
2017-01-17841.00842.00838.00842.0059004957700
2017-01-16841.00841.00840.00841.0049004120300
2017-01-13840.00840.00838.00838.0029002434300
2017-01-12840.00846.00840.00842.0032002697800
2017-01-11840.00848.00836.00845.0027002275300
2017-01-10848.00850.00839.00842.0063005337400
2017-01-06837.00845.00830.00843.0089007460100
2017-01-05830.00840.00829.00837.0067005600800
2017-01-04828.00830.00822.00830.0090007454100
2016-12-30814.00821.00814.00821.0030002456100
2016-12-29816.00822.00816.00821.0029002373400
2016-12-28803.00827.00803.00815.0088007167200
2016-12-27802.00803.00800.00803.0040003205400
2016-12-26800.00800.00786.00795.0046003644800
2016-12-22797.00798.00780.00796.0094007438900
2016-12-21801.00802.00797.00798.0082006561800
2016-12-20810.00810.00802.00802.0055004428500
2016-12-19807.00814.00806.00807.0048003883100
2016-12-16810.00810.00802.00807.0059004761400
2016-12-15815.00816.00813.00813.0013001059200
2016-12-14812.00816.00812.00816.00600489200
2016-12-13811.00811.00800.00809.0030002418900
2016-12-12818.00819.00814.00814.0021001718700
2016-12-09813.00819.00813.00818.0033002696000
2016-12-08826.00826.00811.00812.0033002704200
2016-12-07810.00820.00810.00811.0047003818900
2016-12-06806.00809.00806.00808.0013001050300
2016-12-05804.00808.00803.00805.0033002657200
2016-12-02806.00806.00806.00806.0010080600
2016-12-01808.00808.00803.00807.0030002416000
2016-11-30804.00808.00802.00803.0054004344100
2016-11-29803.00808.00803.00805.0013001046400
2016-11-28809.00809.00803.00803.0022001773800
2016-11-25799.00804.00799.00804.0025002003900
2016-11-24794.00799.00794.00797.0034002709000
2016-11-22790.00796.00790.00793.0034002695200
2016-11-21785.00788.00785.00788.00500393100
2016-11-18781.00785.00781.00785.00600469800
2016-11-17781.00782.00781.00781.001200937300
2016-11-16783.00784.00781.00781.0024001877900
2016-11-15780.00784.00776.00784.0018001407200
2016-11-14785.00788.00776.00778.001000782400
2016-11-11782.00782.00780.00782.0014001093100
2016-11-10783.00783.00776.00782.0020001561800
2016-11-09788.00790.00761.00761.0029002249200
2016-11-08785.00788.00781.00788.0017001333500
2016-11-07791.00795.00786.00788.0026002051400
2016-11-0400
2016-11-02789.00793.00789.00791.00700553800
2016-11-01795.00795.00791.00793.0017001349200
2016-10-31795.00795.00786.00793.0023001824700
2016-10-28789.00794.00789.00793.0024001897300
2016-10-27786.00788.00785.00788.0022001729200
2016-10-26789.00789.00786.00786.00300236100
2016-10-25788.00789.00787.00789.001200945600
2016-10-24785.00788.00785.00787.0013001021900
2016-10-21781.00787.00781.00784.00700549100
2016-10-20779.00782.00779.00782.00300234000
2016-10-19775.00782.00775.00780.0020001557900
2016-10-18774.00774.00774.00774.0010077400
2016-10-17781.00781.00774.00774.00400311000
2016-10-14780.00780.00776.00776.001100857000
2016-10-13779.00779.00775.00775.00300232900
2016-10-12775.00777.00775.00775.0021001628200
2016-10-11777.00780.00777.00777.0021001634100
2016-10-07780.00780.00775.00775.0014001088100
2016-10-06780.00783.00780.00780.0046003590900
2016-10-05780.00791.00780.00788.0041003212700
2016-10-04780.00780.00773.00780.0025001948400
2016-10-03778.00778.00761.00776.0014001081100
2016-09-30759.00761.00759.00761.0015001139600
2016-09-29759.00759.00757.00758.00900682600
2016-09-28759.00760.00754.00756.0015001135600
2016-09-27759.00759.00759.00759.00200151800
2016-09-26758.00759.00758.00759.001000758100
2016-09-23742.00750.00742.00743.0014001045200
2016-09-21742.00745.00742.00742.00300222900
2016-09-20742.00742.00740.00740.0016001184800
2016-09-16741.00743.00740.00740.001100815300
2016-09-15738.00740.00738.00740.00700517800
2016-09-14739.00741.00739.00741.0016001183600
2016-09-13745.00745.00745.00745.00300223500
2016-09-12739.00747.00738.00747.0020001489300
2016-09-09740.00740.00739.00739.00300221900
2016-09-08740.00745.00739.00739.0016001184100
2016-09-07741.00745.00741.00745.00600445300
2016-09-06739.00741.00739.00741.00300222100
2016-09-05741.00745.00741.00741.0027002003500
2016-09-02737.00737.00737.00737.00200147400
2016-09-01740.00740.00737.00737.00900664800
2016-08-31734.00740.00734.00740.0018001323400
2016-08-30735.00735.00735.00735.0010073500
2016-08-29736.00736.00736.00736.00700515200
2016-08-26734.00736.00734.00736.00400293900
2016-08-25740.00740.00732.00732.00400293600
2016-08-24739.00742.00739.00742.00200148100
2016-08-23733.00740.00733.00740.001000737200
2016-08-22740.00741.00740.00741.00200148100
2016-08-19742.00742.00736.00736.00300221400
2016-08-18740.00740.00735.00735.00200147500
2016-08-17739.00740.00739.00740.00800591500
2016-08-16735.00738.00735.00736.00500367900
2016-08-15741.00741.00737.00738.00400295700
2016-08-12740.00741.00735.00735.00900665700
2016-08-10736.00740.00735.00740.0024001766900
2016-08-09734.00737.00734.00737.00700514400
2016-08-08745.00746.00739.00746.00700519400
2016-08-05736.00745.00736.00745.00300221800
2016-08-04736.00736.00736.00736.0010073600
2016-08-03736.00736.00736.00736.0010073600
2016-08-02739.00739.00739.00739.0010073900
2016-08-01749.00749.00745.00745.001000747400
2016-07-29735.00740.00735.00740.00800588600
2016-07-28737.00737.00734.00734.00700514600
2016-07-27753.00753.00738.00738.0015001124100
2016-07-26735.00740.00735.00740.00700515300
2016-07-25739.00744.00735.00737.001100811300
2016-07-22736.00739.00735.00739.00300221000
2016-07-21739.00739.00736.00736.00300221100
2016-07-20736.00736.00735.00736.00400294300
2016-07-19725.00735.00725.00735.0032002322000
2016-07-15733.00739.00733.00735.00700515200
2016-07-14734.00735.00733.00733.0022001613100
2016-07-13734.00740.00733.00734.0059004330900
2016-07-12731.00735.00731.00733.0023001686400
2016-07-11733.00739.00733.00739.0016001173700
2016-07-08733.00733.00733.00733.0010073300
2016-07-07751.00751.00739.00739.0014001037700
2016-07-06740.00741.00735.00739.0030002218000
2016-07-05744.00744.00742.00742.00700519600
2016-07-04741.00744.00741.00744.00400296700
2016-07-01750.00756.00750.00756.0018001355000
2016-06-30745.00746.00745.00746.00300223600
2016-06-29731.00731.00731.00731.00200146200
2016-06-28737.00744.00731.00731.00700516600
2016-06-27729.00737.00727.00737.0018001311400
2016-06-24763.00763.00700.00728.0071005043100
2016-06-23761.00761.00759.00759.00600455600
2016-06-22760.00761.00760.00761.00200152100
2016-06-2100
2016-06-20769.00774.00751.00760.0026001976000
2016-06-17763.00769.00759.00769.001000761900
2016-06-16760.00761.00752.00760.0024001820400
2016-06-15766.00768.00765.00768.00400306500
2016-06-14775.00775.00766.00766.0019001466800
2016-06-13775.00775.00775.00775.00300232500
2016-06-1000
2016-06-09774.00774.00774.00774.00600464400
2016-06-08776.00776.00774.00774.0019001472200
2016-06-07778.00780.00777.00778.0015001167300
2016-06-06778.00779.00778.00778.00500389100
2016-06-03778.00780.00777.00780.0025001943500
2016-06-02778.00780.00778.00778.0029002259200
2016-06-01780.00780.00779.00779.00600467700
2016-05-31780.00780.00778.00780.0016001247800
2016-05-30779.00785.00777.00777.0016001246800
2016-05-27789.00789.00778.00778.0018001419100
2016-05-26778.00783.00777.00783.00400311800
2016-05-25780.00781.00777.00781.00300233800
2016-05-24776.00780.00776.00780.00600467000
2016-05-23784.00784.00776.00777.0024001871800
2016-05-20780.00785.00780.00784.00500391700
2016-05-19780.00780.00780.00780.00300234000
2016-05-18780.00780.00780.00780.00400312000
2016-05-17780.00782.00779.00779.0017001326200
2016-05-16782.00783.00781.00781.0014001094200
2016-05-13791.00791.00784.00784.00700552600
2016-05-12783.00787.00783.00787.00400314000
2016-05-11786.00786.00783.00783.0014001098500
2016-05-10790.00791.00785.00786.001200943800
2016-05-09786.00790.00785.00790.00800628700
2016-05-06788.00791.00786.00786.001100866100
2016-05-02796.00796.00788.00788.0013001028300
2016-04-28797.00797.00791.00791.00400318200
2016-04-27795.00797.00793.00797.00800635600
2016-04-26794.00794.00790.00790.00600474400
2016-04-25796.00796.00790.00790.0031002462400
2016-04-22795.00798.00794.00795.00800636800
2016-04-21792.00797.00792.00795.001100873900
2016-04-20790.00800.00790.00792.0038003023300
2016-04-19785.00789.00785.00789.0013001022100
2016-04-18790.00792.00790.00792.00200158200
2016-04-15787.00794.00781.00784.0041003221100
2016-04-14792.00793.00790.00790.0017001344400
2016-04-13795.00795.00790.00790.0026002058100
2016-04-12795.00796.00795.00795.001000795200
2016-04-11803.00803.00800.00800.00700561400
2016-04-08793.00802.00793.00802.00900717300
2016-04-07793.00800.00793.00800.00500398700
2016-04-06796.00796.00795.00795.00300238700
2016-04-05801.00801.00797.00797.00900718600
2016-04-04803.00803.00803.00803.001000803000
2016-04-01803.00803.00797.00797.00600480100
2016-03-31798.00799.00798.00799.00200159700
2016-03-30797.00798.00797.00798.00700558100
2016-03-29801.00801.00798.00798.00600479700
2016-03-28801.00801.00798.00799.0029002318400
2016-03-25805.00805.00799.00801.0027002162100
2016-03-24803.00803.00803.00803.0010080300

   ※ 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