[2668 大証2部] タビオ 日足 時系列データ

[2668 大証2部] タビオ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12861.00866.00861.00863.0023001983500
2013-07-11864.00866.00861.00861.0043003712500
2013-07-10863.00863.00856.00861.0025002151500
2013-07-09860.00862.00852.00860.0035002998900
2013-07-08862.00862.00855.00859.0043003695400
2013-07-05856.00860.00850.00856.0020001713000
2013-07-04855.00860.00850.00859.0025002139100
2013-07-03866.00867.00851.00860.0017001466900
2013-07-02855.00860.00854.00855.0021001799100
2013-07-01860.00860.00840.00850.0016001370200
2013-06-28834.00839.00833.00835.0027002253700
2013-06-27831.00831.00825.00826.0024001984000
2013-06-26835.00835.00831.00831.0019001584800
2013-06-25844.00847.00839.00839.0017001432700
2013-06-24845.00865.00843.00843.00700595300
2013-06-21860.00865.00840.00844.0026002220100
2013-06-20880.00880.00860.00860.0044003847000
2013-06-19860.00860.00860.00860.0045003870000
2013-06-18848.00860.00848.00860.0047003992400
2013-06-17834.00848.00834.00848.0061005105200
2013-06-14828.00834.00825.00834.001000829300
2013-06-13825.00827.00822.00827.0013001071500
2013-06-12825.00825.00823.00825.001200989700
2013-06-11828.00828.00822.00822.0016001317600
2013-06-10801.00819.00801.00819.0032002582500
2013-06-07800.00805.00790.00801.0077006150200
2013-06-06823.00825.00812.00812.0033002704800
2013-06-05838.00838.00825.00825.0035002917300
2013-06-04839.00839.00825.00828.0053004409200
2013-06-03847.00847.00835.00838.0015001260000
2013-05-31847.00847.00840.00847.0044003717700
2013-05-30855.00855.00847.00847.0022001870900
2013-05-29850.00858.00847.00858.0014001192100
2013-05-28846.00850.00843.00843.0034002876100
2013-05-27856.00860.00844.00844.0083007069100
2013-05-24855.00882.00855.00856.0057004934600
2013-05-23876.00885.00860.00870.0064005578500
2013-05-22894.00896.00874.00876.0043003795700
2013-05-21878.00896.00878.00882.00105009310700
2013-05-20870.00919.00870.00893.003750033298600
2013-05-17835.00856.00835.00850.0035002964500
2013-05-16840.00847.00831.00835.0061005125500
2013-05-15846.00846.00838.00838.0069005803700
2013-05-14848.00851.00840.00842.0046003880200
2013-05-13852.00856.00848.00848.001360011589500
2013-05-10855.00855.00850.00851.0028002387900
2013-05-09851.00855.00850.00851.0028002386300
2013-05-08852.00855.00850.00850.0054004593900
2013-05-07848.00860.00836.00852.001290010963500
2013-05-02835.00835.00829.00834.0024002001700
2013-05-01831.00831.00827.00828.0025002073200
2013-04-30825.00828.00820.00828.0062005113300
2013-04-26826.00828.00825.00828.0032002643200
2013-04-25830.00830.00823.00825.0015001241100
2013-04-24820.00830.00820.00821.0035002884400
2013-04-23819.00821.00816.00816.0028002290500
2013-04-22820.00820.00816.00816.0017001390800
2013-04-19816.00818.00813.00818.0020001632600
2013-04-18815.00816.00813.00813.0015001220700
2013-04-17818.00818.00814.00815.00600489500
2013-04-16818.00818.00812.00815.001200979500
2013-04-15820.00823.00820.00821.0026002132800
2013-04-12816.00820.00809.00820.0045003679400
2013-04-11810.00813.00801.00813.0050004040700
2013-04-10811.00812.00808.00809.0072005832800
2013-04-09798.00811.00798.00811.0064005163200
2013-04-08796.00801.00788.00796.0058004627100
2013-04-05785.00798.00785.00788.0036002844700
2013-04-04793.00793.00785.00785.0027002128600
2013-04-03794.00795.00778.00794.0035002749500
2013-04-02781.00795.00778.00795.0082006419500
2013-04-01806.00806.00796.00796.0065005205400
2013-03-29810.00810.00804.00810.0043003476500
2013-03-28810.00811.00807.00807.0025002024300
2013-03-27806.00809.00804.00804.0038003066800
2013-03-26815.00817.00806.00806.0014001133200
2013-03-25807.00810.00804.00809.0068005483100
2013-03-22814.00814.00804.00806.0045003635400
2013-03-21812.00820.00803.00806.0057004621200
2013-03-19805.00805.00800.00801.0081006500600
2013-03-18802.00803.00801.00803.0045003609600
2013-03-15800.00805.00796.00801.0067005364700
2013-03-14798.00800.00792.00794.0065005184300
2013-03-13791.00792.00790.00791.0039003086400
2013-03-12789.00792.00789.00791.0062004897800
2013-03-11796.00796.00782.00788.0067005307900
2013-03-08780.00785.00778.00783.0075005857200
2013-03-07780.00783.00777.00780.001320010288000
2013-03-06797.00798.00779.00788.002110016589200
2013-03-05800.00800.00797.00798.0077006147300
2013-03-04807.00807.00800.00802.0096007709200
2013-03-01811.00813.00807.00809.0065005264200
2013-02-28813.00817.00808.00809.0043003485900
2013-02-27818.00818.00811.00813.0087007088200
2013-02-26798.00823.00781.00815.003710029990900
2013-02-25873.00884.00871.00878.003090027096700
2013-02-22865.00870.00863.00868.00115009964300
2013-02-21859.00867.00859.00862.00108009303100
2013-02-20840.00865.00840.00856.001860015902800
2013-02-19830.00844.00830.00833.00102008523700
2013-02-18836.00843.00830.00830.001540012833500
2013-02-15845.00846.00835.00837.0076006390000
2013-02-14859.00859.00840.00845.001440012191900
2013-02-13860.00868.00860.00861.00108009310300
2013-02-12868.00871.00861.00863.001550013418600
2013-02-08877.00877.00868.00871.0091007926000
2013-02-07883.00885.00876.00878.001160010212500
2013-02-06885.00887.00882.00882.0075006631500
2013-02-05893.00893.00881.00887.0070006198800
2013-02-04893.00894.00888.00892.0082007309900
2013-02-01886.00894.00878.00892.0080007096100
2013-01-31870.00879.00870.00875.0050004370900
2013-01-30870.00870.00865.00866.0080006936400
2013-01-29855.00866.00853.00866.0065005573600
2013-01-28846.00857.00841.00851.0085007201700
2013-01-25842.00845.00840.00840.0068005731100
2013-01-24840.00843.00835.00841.0049004111400
2013-01-23850.00850.00830.00841.001330011140300
2013-01-22837.00843.00837.00839.0063005289200
2013-01-21831.00835.00827.00835.0096007968400
2013-01-18828.00832.00825.00826.0066005471000
2013-01-17824.00830.00824.00825.0072005954300
2013-01-16837.00837.00824.00827.0049004060000
2013-01-15819.00828.00819.00824.0082006748200
2013-01-11840.00843.00812.00819.003830031526300
2013-01-10830.00874.00823.00840.002920024761100
2013-01-09825.00830.00812.00825.0072005909400
2013-01-08797.00810.00797.00810.00110008830000
2013-01-07793.00799.00792.00799.001630012950900
2013-01-04785.00793.00781.00792.0092007236700
2012-12-28780.00780.00778.00778.0060004674700
2012-12-27770.00777.00768.00776.0098007578800
2012-12-26760.00766.00759.00766.0047003584600
2012-12-25757.00759.00757.00757.0040003030600
2012-12-21751.00758.00750.00757.0058004365500
2012-12-20751.00751.00751.00751.001000751000
2012-12-19751.00752.00748.00750.0060004502200
2012-12-18750.00751.00750.00751.001200900900
2012-12-17751.00752.00749.00750.0060004503100
2012-12-14744.00747.00741.00746.0037002750500
2012-12-13745.00748.00742.00748.0027002011200
2012-12-12748.00750.00739.00743.0093006927700
2012-12-11750.00751.00748.00751.0079005921200
2012-12-10750.00750.00749.00750.0023001724900
2012-12-07750.00750.00748.00748.0021001573400
2012-12-06747.00749.00746.00749.0040002991000
2012-12-05747.00747.00746.00747.0018001344500
2012-12-04746.00747.00745.00746.0032002386200
2012-12-03743.00745.00742.00745.0036002677800
2012-11-30742.00742.00740.00741.0021001556100
2012-11-29741.00741.00738.00741.0030002220600
2012-11-28740.00741.00740.00741.001100814800
2012-11-27740.00740.00739.00739.00900665600
2012-11-26739.00740.00738.00738.0032002364600
2012-11-22736.00739.00736.00738.00900663300
2012-11-21737.00738.00737.00738.0018001327700
2012-11-20738.00738.00736.00736.0015001106000
2012-11-19738.00738.00737.00737.001000737700
2012-11-16735.00737.00735.00737.0034002501300
2012-11-15733.00735.00733.00735.00300220300
2012-11-14735.00735.00732.00732.001300954200
2012-11-13736.00736.00730.00735.0016001172100
2012-11-12734.00736.00733.00736.001200881300
2012-11-09731.00735.00731.00735.00500365900
2012-11-08736.00736.00733.00734.0017001250500
2012-11-07736.00736.00734.00736.001000735700
2012-11-06736.00736.00732.00736.001200880900
2012-11-05735.00736.00735.00736.0016001176300
2012-11-02733.00735.00733.00734.0021001542000
2012-11-01733.00733.00725.00733.0044003205200
2012-10-31737.00737.00730.00731.0025001840500
2012-10-30728.00729.00728.00729.00400291500
2012-10-29728.00733.00728.00728.0027001969100
2012-10-26731.00732.00726.00731.0028002044000
2012-10-25730.00732.00730.00731.00400292300
2012-10-24730.00730.00730.00730.00300219000
2012-10-23733.00733.00726.00731.0014001020900
2012-10-22732.00734.00732.00733.00400293100
2012-10-19732.00733.00729.00732.0026001901500
2012-10-18729.00733.00729.00732.001100803500
2012-10-17734.00734.00731.00733.00300219800
2012-10-16729.00733.00725.00733.0023001674800
2012-10-15731.00735.00731.00735.0034002488700
2012-10-12726.00731.00725.00731.00900654600
2012-10-11730.00731.00727.00730.0025001822000
2012-10-10729.00730.00729.00730.00700510400
2012-10-09730.00730.00720.00730.0052003770500
2012-10-05734.00739.00732.00739.0031002280100
2012-10-04731.00734.00731.00734.0016001173100
2012-10-03730.00733.00730.00731.00600438800
2012-10-02733.00734.00730.00730.001100805900
2012-10-01735.00735.00725.00726.0041002983200
2012-09-28728.00733.00728.00733.00400292200
2012-09-27730.00734.00730.00734.00800585300
2012-09-26733.00733.00723.00732.0044003191200
2012-09-25735.00735.00725.00732.0030002188100
2012-09-24737.00738.00726.00735.0042003076600
2012-09-21733.00736.00733.00736.001000734100
2012-09-20733.00734.00730.00734.00900658300
2012-09-19732.00733.00728.00733.001300950900
2012-09-18730.00732.00730.00732.0036002629100
2012-09-14731.00732.00730.00730.00700512000
2012-09-13726.00732.00726.00731.0048003499300
2012-09-12723.00727.00720.00726.0044003180500
2012-09-11728.00733.00724.00726.0021001528400
2012-09-10724.00730.00720.00728.0028002028500
2012-09-07725.00731.00725.00731.00400291600
2012-09-06735.00735.00720.00729.001620011711000
2012-09-05728.00738.00728.00738.00400292200
2012-09-04737.00738.00726.00737.0034002490800
2012-09-03736.00736.00731.00734.0014001026000
2012-08-31737.00737.00731.00736.00400294000
2012-08-30725.00736.00725.00736.00600438100
2012-08-29737.00737.00725.00736.0098007133900
2012-08-28738.00738.00737.00738.001000737800
2012-08-27738.00739.00730.00739.0048003514400
2012-08-24738.00738.00738.00738.0010073800
2012-08-23737.00737.00733.00737.00300220700
2012-08-22738.00738.00735.00736.00700515800
2012-08-21735.00739.00725.00738.0085006241200
2012-08-20732.00735.00732.00735.0014001027600
2012-08-17733.00733.00730.00730.00600438300
2012-08-16733.00733.00730.00732.00800585700
2012-08-15732.00732.00732.00732.0034002488800
2012-08-14729.00732.00729.00732.0018001312700
2012-08-13730.00733.00729.00729.00800585400
2012-08-10728.00730.00720.00730.0022001597300
2012-08-09728.00728.00721.00728.00400290500
2012-08-08721.00727.00720.00727.001100793000
2012-08-07721.00721.00721.00721.0010072100
2012-08-06722.00727.00711.00727.0028002009800
2012-08-03713.00719.00713.00719.00700500300
2012-08-02728.00728.00710.00720.0046003297000
2012-08-01716.00725.00711.00725.0033002358200
2012-07-31715.00720.00715.00720.001000717100
2012-07-30726.00730.00713.00720.0014001010900
2012-07-27728.00729.00728.00729.00200145700
2012-07-26716.00723.00712.00723.0015001075700
2012-07-25733.00733.00708.00724.0033002362900
2012-07-24725.00730.00705.00720.0059004204500
2012-07-23729.00729.00727.00727.00500364100
2012-07-20723.00725.00718.00725.0022001589500
2012-07-19733.00733.00720.00725.0062004488400
2012-07-18730.00736.00730.00734.00400293000
2012-07-17741.00741.00730.00730.0053003905700
2012-07-13737.00743.00735.00741.0024001772800
2012-07-12738.00739.00725.00735.0021001538400
2012-07-11745.00745.00740.00744.0021001558200
2012-07-10735.00743.00730.00743.0018001321300
2012-07-09740.00744.00734.00735.001200887200

   ※ 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