[2445 JQ] SRGタカミヤ 日足 時系列データ

[2445 JQ] SRGタカミヤ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-01-2500
2008-01-24640.00640.00630.00630.0059003775000
2008-01-23750.00750.00710.00710.001000742000
2008-01-22800.00800.00800.00800.00600480000
2008-01-21843.00843.00840.00840.00700588600
2008-01-18823.00840.00823.00840.00900754300
2008-01-17824.00824.00823.00823.00600493900
2008-01-16863.00864.00860.00864.0012001035600
2008-01-15865.00866.00865.00866.0023001990200
2008-01-1100
2008-01-10850.00854.00850.00854.00200170400
2008-01-09845.00845.00845.00845.00200169000
2008-01-08885.00895.00885.00895.0013001160500
2008-01-07880.00880.00880.00880.00300264000
2008-01-0400
2007-12-28880.00920.00878.00920.0023002051900
2007-12-27891.00891.00860.00870.0056004897600
2007-12-26931.00931.00900.00900.0021001918200
2007-12-25940.00940.00925.00930.0054005017200
2007-12-21935.00955.00920.00925.0052004846000
2007-12-20940.00940.00935.00935.0012001127100
2007-12-19943.00943.00927.00937.0048004497900
2007-12-18930.00960.00925.00933.0071006646900
2007-12-17960.00985.00960.00980.0070006835500
2007-12-141000.001005.00990.001000.0033003289200
2007-12-13990.001000.00990.00990.0037003678600
2007-12-12999.00999.00990.00990.0040003970700
2007-12-111000.001010.001000.001009.0035003511100
2007-12-101000.001065.00999.001015.0091009195200
2007-12-07999.001000.00998.001000.0029002898400
2007-12-061006.001008.00999.001000.0092009204400
2007-12-051015.001015.001005.001008.0057005759300
2007-12-041012.001020.001005.001005.001380013899800
2007-12-031040.001040.001010.001010.0075007762200
2007-11-301061.001061.001040.001040.0031003278000
2007-11-291062.001067.001061.001061.0040004250800
2007-11-281051.001060.001051.001052.0011001157400
2007-11-271080.001080.001040.001040.0010001047500
2007-11-261180.001180.001100.001100.0021002374600
2007-11-221120.001180.001120.001180.0046005315500
2007-11-211098.001182.001098.001120.0041004775400
2007-11-201032.001042.001002.001042.00800816700
2007-11-191140.001160.001100.001112.0013001456600
2007-11-161160.001160.001160.001160.00500580000
2007-11-151171.001171.001160.001171.0083009709200
2007-11-141180.001180.001160.001160.00500588000
2007-11-1300
2007-11-121199.001199.001179.001180.0039004612300
2007-11-091181.001250.001181.001232.0017002028600
2007-11-081180.001210.001180.001210.00400475000
2007-11-071310.001310.001260.001260.0010001293000
2007-11-061308.001350.001308.001350.0015001980300
2007-11-051360.001360.001270.001288.0041005426100
2007-11-021400.001400.001380.001380.0038005286000
2007-11-011400.001411.001400.001410.0011001550100
2007-10-311410.001450.001400.001410.0017002438000
2007-10-301410.001410.001400.001405.0037005186100
2007-10-291474.001474.001440.001447.00940013702700
2007-10-261440.001460.001435.001460.0063009044000
2007-10-251410.001490.001410.001421.0010001443100
2007-10-241400.001410.001350.001410.0042005871600
2007-10-231405.001406.001405.001405.008001124300
2007-10-221380.001400.001360.001400.0045006201800
2007-10-191435.001436.001399.001411.002140030203200
2007-10-181500.001500.001415.001435.0022003237800
2007-10-171580.001600.001500.001560.0024003698400
2007-10-161601.001670.001562.001592.0054008752000
2007-10-151525.001620.001525.001601.001010016005000
2007-10-121430.001500.001430.001500.0063009218100
2007-10-111340.001410.001340.001400.00960013321700
2007-10-101275.001330.001275.001300.00950012354900
2007-10-091265.001270.001240.001250.0046005762100
2007-10-051237.001240.001220.001234.0024002960300
2007-10-041255.001275.001202.001225.0043005278200
2007-10-031286.001286.001250.001270.0057007272900
2007-10-021290.001315.001265.001285.0052006718600
2007-10-011206.001300.001206.001250.0042005282000
2007-09-281174.001200.001161.001189.0079009331600
2007-09-271100.001173.001100.001147.0059006729500
2007-09-261030.001101.001030.001101.0016001721500
2007-09-251048.001048.001024.001025.0052005353300
2007-09-21999.001012.00999.001012.0029002917400
2007-09-20998.001067.00998.001000.001700017231300
2007-09-19961.001000.00960.00980.0023002270400
2007-09-18959.00965.00950.00952.0076007279600
2007-09-14970.00970.00950.00950.00104009963200
2007-09-131004.001004.00920.00950.0093009079000
2007-09-121072.001072.001010.001039.0064006664100
2007-09-111060.001072.001060.001072.0020002128200
2007-09-101105.001135.001095.001135.0074008159200
2007-09-071149.001149.001130.001135.0024002734700
2007-09-061150.001157.001120.001151.001720019664000
2007-09-051205.001205.001150.001153.0076008870800
2007-09-041216.001217.001195.001200.003840046194700
2007-09-031221.001341.001221.001276.001430018483000
2007-08-311180.001260.001180.001220.00890010825800
2007-08-301350.001350.001145.001160.001960023625800
2007-08-291360.001380.001330.001345.0049006586500
2007-08-281381.001399.001366.001399.0023003174200
2007-08-271389.001389.001366.001367.0010001375100
2007-08-241352.001369.001350.001369.0018002437500
2007-08-231360.001360.001340.001351.0020002701900
2007-08-221400.001400.001371.001372.00500691600
2007-08-211400.001415.001390.001390.00600842500
2007-08-201434.001435.001350.001399.0052007248400
2007-08-171499.001499.001440.001450.0029004233500
2007-08-161580.001580.001450.001499.00870012987000
2007-08-151600.001601.001580.001580.00950015155800
2007-08-141580.001585.001580.001585.0024003797300
2007-08-131580.001580.001570.001580.0042006622700
2007-08-101575.001600.001570.001570.0025003970100
2007-08-091575.001599.001575.001576.0031004919600
2007-08-081563.001600.001563.001600.0019002987300
2007-08-071576.001577.001575.001575.0015002362900
2007-08-061594.001625.001594.001625.0032005133600
2007-08-031600.001600.001575.001579.0056008878900
2007-08-021586.001600.001580.001585.0024003814700
2007-08-011605.001605.001585.001600.001330021295200
2007-07-311569.001590.001562.001590.0031004878100
2007-07-301530.001540.001530.001540.0031004746800
2007-07-271511.001580.001505.001515.0054008259600
2007-07-261590.001590.001531.001550.0047007343600
2007-07-251584.001598.001570.001590.001360021515400
2007-07-241581.001600.001580.001592.0059009353900
2007-07-231603.001605.001575.001600.0053008460800
2007-07-201651.001655.001614.001619.00710011597400
2007-07-191744.001744.001663.001664.00780013291600
2007-07-181730.001794.001725.001727.001120019501600
2007-07-171700.001700.001690.001700.002170036821600
2007-07-131602.001621.001602.001621.0057009177400
2007-07-121585.001660.001585.001620.001230019954700
2007-07-111590.001595.001588.001594.0040006361500
2007-07-101588.001588.001560.001586.00500785400
2007-07-091560.001589.001560.001589.008001257300
2007-07-061565.001590.001565.001590.00300474500
2007-07-051576.001598.001575.001589.0015002371700
2007-07-041599.001599.001560.001560.00400629800
2007-07-031602.001602.001600.001600.00500800800
2007-07-021540.001600.001530.001600.0041006463500
2007-06-291570.001600.001570.001600.0011001754500
2007-06-281612.001612.001580.001600.0027004333900
2007-06-271600.001600.001585.001597.009001433700
2007-06-261649.001649.001583.001600.0018002909100
2007-06-251625.001630.001560.001620.00800012864200
2007-06-221635.001640.001630.001630.0017002778700
2007-06-211650.001650.001640.001645.001170019251200
2007-06-201640.001645.001640.001645.00600986000
2007-06-191640.001640.001621.001621.0013002130100
2007-06-181669.001669.001640.001640.0042006919400
2007-06-151666.001666.001666.001666.0025004165000
2007-06-141640.001650.001623.001650.0018002952700
2007-06-131611.001625.001610.001624.0042006779300
2007-06-121690.001690.001681.001690.009001520100
2007-06-111705.001706.001690.001700.0035005940600
2007-06-081774.001774.001731.001740.009001569100
2007-06-071800.001800.001765.001775.0030005364000
2007-06-061770.001810.001740.001810.0022003948500
2007-06-051800.001800.001770.001770.0048008597600
2007-06-041750.001800.001750.001780.0027004746300
2007-06-011679.001706.001679.001706.0016002719100
2007-05-311680.001680.001650.001679.0039006541000
2007-05-301681.001681.001678.001680.00660011087700
2007-05-291680.001680.001650.001680.001000016791000
2007-05-281610.001650.001610.001650.00880014180600
2007-05-251640.001700.001610.001610.0012001944900
2007-05-2400
2007-05-231560.001738.001560.001700.001280021143000
2007-05-221540.001560.001500.001560.0015002264100
2007-05-211620.001635.001570.001570.0050008036700
2007-05-181758.001800.001700.001700.00740013022900
2007-05-171740.001740.001700.001700.0013002219700
2007-05-161800.001800.001800.001800.00300540000
2007-05-151817.001817.001817.001817.0019003452300
2007-05-141800.001800.001800.001800.00100180000
2007-05-1100
2007-05-101825.001825.001800.001800.00400722500
2007-05-091824.001824.001824.001824.00200364800
2007-05-081824.001824.001824.001824.00300547200
2007-05-071906.001906.001810.001825.0012002251100
2007-05-021888.001888.001880.001888.0018003397200
2007-05-011777.001870.001777.001870.0029005266200
2007-04-271630.001760.001630.001760.0039006545700
2007-04-261781.001800.001779.001780.0025004452200
2007-04-251839.001839.001780.001791.001120020141000
2007-04-241900.001900.001900.001900.00400760000
2007-04-231950.001950.001940.001940.00400777000
2007-04-201970.001980.001970.001980.00500989000
2007-04-192000.002000.001978.001990.001520030187400
2007-04-1800
2007-04-1700
2007-04-162020.002020.002020.002020.0017003434000
2007-04-132000.002010.001980.002000.001270025180000
2007-04-1200
2007-04-112100.002100.002020.002030.0014002880500
2007-04-102035.002160.002030.002160.00890018688500
2007-04-092150.002150.002040.002040.0038008013000
2007-04-062000.002150.002000.002120.001860037918000
2007-04-051970.001998.001970.001998.001040020522900
2007-04-041970.001970.001930.001970.0017003343200
2007-04-031960.001970.001930.001970.0048009407000
2007-04-021965.001965.001965.001965.00200393000
2007-03-301952.001955.001952.001955.00400781700
2007-03-291980.001980.001950.001950.00400789000
2007-03-281989.002025.001989.002020.001140022848900
2007-03-271954.001980.001940.001970.003430067207000
2007-03-262000.002000.001950.001950.00940018361000
2007-03-232000.002020.002000.002020.0036007202000
2007-03-221999.002020.001999.002020.00810016265300
2007-03-202000.002000.001999.002000.0014002799400
2007-03-192000.002000.002000.002000.00960019200000
2007-03-161999.002000.001999.001999.0015002999600
2007-03-151969.001970.001969.001969.0017003348800
2007-03-141949.001949.001949.001949.006001169400
2007-03-131899.001965.001875.001965.00500953700
2007-03-121790.001910.001790.001910.006001113000
2007-03-091780.001810.001780.001780.0029005165100
2007-03-081800.001800.001770.001780.0018003207000
2007-03-071780.001800.001780.001800.0020003598000
2007-03-061800.001800.001780.001780.0023004109000
2007-03-051858.001861.001760.001760.0025004518500
2007-03-021851.001851.001840.001840.00300554100
2007-03-011870.001880.001870.001880.00500939000
2007-02-281890.001900.001830.001890.0037006976500
2007-02-271895.001905.001895.001905.00400759000
2007-02-261902.001910.001902.001910.00400761600
2007-02-231903.001903.001902.001902.008001522200
2007-02-221950.001950.001900.001900.00500965200
2007-02-211883.001885.001865.001880.00790014830100
2007-02-201827.001920.001815.001900.001300024398400
2007-02-192000.002000.001990.001990.0034006784500
2007-02-162000.002015.001990.002015.0012002403500
2007-02-152020.002020.002000.002000.0048009645500
2007-02-142030.002030.002000.002000.0035007023500
2007-02-132040.002045.002035.002035.0033006728500
2007-02-091900.002000.001900.001990.002580050982700
2007-02-081990.001990.001871.001950.0047009057600
2007-02-072000.002000.001990.001990.001150022968800
2007-02-062025.002025.002000.002000.00760015202500
2007-02-052035.002035.002010.002030.00870017635000
2007-02-021999.002030.001950.002000.00720014423600
2007-02-011890.001985.001860.001980.00850016367600
2007-01-311866.001890.001830.001888.00690012838500
2007-01-301831.001890.001828.001848.0037006806900
2007-01-291767.001855.001767.001810.001410025516500
2007-01-261640.001750.001640.001750.00660011067100
2007-01-251643.001643.001643.001643.009001478700
2007-01-241642.001642.001641.001641.0023003774600
2007-01-231632.001651.001632.001640.00640010524900
2007-01-221630.001650.001600.001650.00680011033000
2007-01-191648.001648.001633.001633.0013002131000

   ※ 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