[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 
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
2016-03-23801.00802.00801.00801.00900721000
2016-03-22813.00814.00802.00803.0026002097900
2016-03-18802.00807.00802.00807.0018001444400
2016-03-17808.00808.00806.00807.00600484200
2016-03-16804.00805.00802.00803.001200964900
2016-03-15801.00809.00801.00808.0024001925800
2016-03-14814.00814.00801.00802.0016001292300
2016-03-11806.00806.00801.00801.0017001363900
2016-03-10809.00809.00809.00809.00400323600
2016-03-09800.00807.00800.00806.0031002487500
2016-03-08804.00804.00800.00801.0016001282900
2016-03-07799.00804.00799.00804.001000801600
2016-03-04803.00803.00799.00799.0017001362200
2016-03-03802.00803.00801.00803.0019001524400
2016-03-02799.00803.00798.00801.0032002558300
2016-03-01802.00802.00797.00800.0045003594000
2016-02-29804.00808.00798.00799.0055004401800
2016-02-26810.00810.00799.00801.001370010994100
2016-02-25802.00816.00802.00810.001910015403900
2016-02-24843.00878.00843.00878.001250010735200
2016-02-23865.00865.00850.00858.0036003091800
2016-02-22858.00864.00855.00856.0052004463200
2016-02-19845.00858.00844.00858.0035002973700
2016-02-18842.00852.00842.00848.0036003054100
2016-02-17848.00848.00840.00840.0039003298300
2016-02-16845.00850.00845.00848.0030002540600
2016-02-15843.00859.00843.00846.0044003742400
2016-02-12836.00838.00831.00832.0052004339600
2016-02-10863.00863.00855.00861.0015001288200
2016-02-09865.00872.00864.00864.0027002336900
2016-02-08880.00880.00869.00877.0023002011100
2016-02-05876.00883.00873.00873.0045003959200
2016-02-04883.00883.00879.00880.0031002732400
2016-02-03885.00885.00880.00883.0040003529300
2016-02-02889.00889.00885.00885.0021001863500
2016-02-01887.00892.00885.00890.0053004702100
2016-01-29872.00886.00872.00874.0054004740900
2016-01-28870.00887.00870.00880.0024002112500
2016-01-27873.00878.00870.00876.0064005578300
2016-01-26875.00890.00864.00864.0031002730400
2016-01-25879.00879.00860.00872.0028002433600
2016-01-22852.00864.00852.00862.0017001460200
2016-01-21856.00861.00854.00854.0013001114000
2016-01-20873.00874.00860.00863.0017001472800
2016-01-19865.00872.00860.00872.001000865900
2016-01-18873.00873.00851.00870.0042003624300
2016-01-15872.00873.00872.00873.001100959900
2016-01-14889.00889.00870.00872.0029002541600
2016-01-13874.00889.00874.00889.00600528900
2016-01-12895.00899.00872.00885.0045003992900
2016-01-08897.00897.00896.00896.0018001614000
2016-01-07905.00912.00898.00898.0023002077200
2016-01-06911.00911.00901.00905.0020001817300
2016-01-05912.00912.00904.00905.0033002998900
2016-01-04905.00910.00905.00905.0034003080900
2015-12-30905.00910.00902.00909.0036003256700
2015-12-29895.00902.00895.00902.0029002604900
2015-12-28901.00901.00886.00900.0044003949100
2015-12-25895.00904.00894.00902.0041003687900
2015-12-24899.00902.00895.00902.0049004397400
2015-12-22896.00900.00895.00897.0024002153300
2015-12-21881.00895.00881.00895.0025002210600
2015-12-18898.00899.00895.00895.00700627500
2015-12-17895.00901.00889.00895.0047004211300
2015-12-16882.00894.00882.00891.0037003296300
2015-12-15882.00890.00881.00881.0013001150300
2015-12-14890.00894.00884.00890.0076006767700
2015-12-11890.00890.00890.00890.0066005874000
2015-12-10879.00884.00879.00884.00300264200
2015-12-09885.00888.00879.00883.0031002739800
2015-12-08887.00887.00881.00887.0014001239200
2015-12-07888.00894.00880.00884.0043003827600
2015-12-04880.00888.00870.00887.0050004390800
2015-12-03882.00887.00866.00881.0071006254900

   ※ 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