[2668 東証2部] タビオ 日足 時系列データ

[2668 東証2部] タビオ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261020.001024.001020.001020.0016001633900
2017-05-251028.001028.001021.001021.0030003072400
2017-05-241023.001026.001020.001023.0030003069400
2017-05-231025.001028.001023.001023.00700717700
2017-05-221025.001025.001024.001024.00900922400
2017-05-191019.001019.001016.001019.0022002239500
2017-05-181019.001023.001018.001018.0012001222900
2017-05-171026.001026.001019.001019.0029002967300
2017-05-161029.001030.001024.001024.0010001027700
2017-05-151021.001026.001019.001025.0048004902500
2017-05-121018.001020.001018.001020.0019001935800
2017-05-111017.001017.001016.001017.0017001728400
2017-05-101015.001018.001015.001017.0010001015900
2017-05-091017.001020.001013.001019.0014001422700
2017-05-081019.001019.001013.001018.0016001625800
2017-05-021022.001022.001014.001014.0030003052000
2017-05-011015.001020.001014.001018.0020002032700
2017-04-281020.001020.001012.001014.00700710700
2017-04-271021.001021.001012.001012.0012001223200
2017-04-261009.001014.001007.001010.0018001819200
2017-04-251006.001010.001006.001007.00900906800
2017-04-241006.001010.001003.001003.0028002819000
2017-04-211009.001009.001006.001006.00600605100
2017-04-201003.001005.001003.001004.0025002507900
2017-04-191004.001006.001004.001006.00500502400
2017-04-181006.001006.001002.001004.0024002411900
2017-04-171001.001005.001001.001005.0016001604800
2017-04-14999.001004.00999.00999.0021002100200
2017-04-131000.001001.00999.00999.0039003897400
2017-04-121004.001004.00999.001000.0036003600400
2017-04-111002.001005.001000.001004.0029002904900
2017-04-101014.001021.00999.001005.001020010280700
2017-04-071005.001008.001000.001007.0029002910300
2017-04-061018.001018.001000.001000.0039003909900
2017-04-051003.001018.001003.001007.0010001010000
2017-04-041016.001023.001000.001001.001490015000200
2017-04-031038.001040.001015.001015.001230012674400
2017-03-311020.001020.001010.001012.0033003351400
2017-03-301020.001026.001015.001015.0063006424900
2017-03-291010.001020.001006.001013.0026002630300
2017-03-281008.001008.001005.001005.0014001409500
2017-03-271009.001010.001007.001007.0040004034100
2017-03-241008.001010.001007.001009.0012001210000
2017-03-231006.001009.001005.001008.0029002917200
2017-03-221009.001010.001006.001006.0038003829700
2017-03-211012.001013.001009.001009.0029002930400
2017-03-171010.001013.001010.001012.0024002425100
2017-03-161011.001012.001010.001012.0025002527600
2017-03-151013.001013.001011.001012.0033003339800
2017-03-141015.001017.001013.001013.0015001523800
2017-03-131015.001015.001011.001015.0012001216800
2017-03-101014.001015.001010.001011.0037003744600
2017-03-091014.001014.001010.001011.0020002023600
2017-03-081014.001014.001011.001014.0013001316100
2017-03-071010.001015.001009.001014.0032003237200
2017-03-061012.001014.001009.001010.0027002728400
2017-03-031010.001015.001010.001012.0043004350000
2017-03-021013.001015.001010.001010.0053005361600
2017-03-011015.001015.001011.001012.0059005970500
2017-02-281012.001019.001012.001015.0035003556800
2017-02-271036.001036.001010.001015.001310013405000
2017-02-241009.001049.001005.001036.003610037092200
2017-02-231105.001126.001100.001126.002040022573800
2017-02-221100.001103.001095.001103.00930010223900
2017-02-211097.001099.001095.001095.001700018632600
2017-02-201097.001100.001096.001096.0086009432300
2017-02-171100.001104.001097.001097.001080011878900
2017-02-161098.001100.001098.001100.0031003407800
2017-02-151096.001099.001095.001097.0025002741500
2017-02-141096.001097.001095.001095.0025002740900
2017-02-131095.001096.001092.001095.0061006674200
2017-02-101093.001094.001089.001093.0072007861700
2017-02-091092.001093.001090.001093.0053005784300
2017-02-081091.001092.001090.001092.0030003272600
2017-02-071090.001092.001085.001091.0049005335100
2017-02-061092.001096.001091.001093.0037004045700
2017-02-031096.001099.001086.001092.0073007972200
2017-02-021100.001100.001097.001100.0049005385100
2017-02-011099.001101.001098.001101.0042004616600
2017-01-311102.001104.001100.001103.0052005730200
2017-01-301103.001103.001100.001102.0031003417300
2017-01-271098.001103.001095.001095.0082009010500
2017-01-261090.001098.001090.001096.0038004152700
2017-01-251078.001090.001078.001090.0039004228700
2017-01-241075.001079.001075.001077.0021002259400
2017-01-231079.001087.001076.001087.0053005735300
2017-01-201073.001077.001070.001075.0038004072800
2017-01-191071.001079.001071.001073.0024002578800
2017-01-181073.001081.001070.001079.0047005054400
2017-01-171090.001090.001078.001088.0068007371300
2017-01-161092.001099.001088.001089.0069007535100
2017-01-131090.001090.001080.001090.0054005861400
2017-01-121087.001090.001083.001090.0041004454800
2017-01-111070.001083.001070.001083.0082008807800
2017-01-101075.001075.001070.001073.0052005575700
2017-01-061067.001070.001065.001069.0027002883200
2017-01-051069.001071.001068.001071.0051005456100
2017-01-041060.001070.001060.001067.0075007993500
2016-12-301056.001064.001056.001064.0036003817700
2016-12-291059.001062.001055.001055.0035003705600
2016-12-281055.001060.001052.001056.0040004225700
2016-12-271050.001050.001045.001045.0041004296500
2016-12-261040.001042.001037.001042.0051005304500
2016-12-221033.001036.001031.001034.0059006095400
2016-12-211035.001037.001033.001036.0059006106100
2016-12-201035.001037.001035.001035.0029003004300
2016-12-191034.001034.001032.001034.0044004547500
2016-12-161036.001036.001033.001033.0044004552200
2016-12-151037.001040.001036.001036.0033003421500
2016-12-141038.001040.001036.001037.0037003838500
2016-12-131030.001037.001029.001037.0058005981800
2016-12-121030.001034.001030.001030.0042004331100
2016-12-091018.001030.001015.001030.0043004382000
2016-12-081014.001019.001014.001014.0041004164400
2016-12-071018.001073.001012.001013.001900019472500
2016-12-061020.001020.001015.001015.0025002545500
2016-12-051016.001019.001014.001015.0029002945600
2016-12-021013.001016.001011.001016.0033003341300
2016-12-011011.001018.001010.001013.0032003242500
2016-11-301010.001017.001010.001010.0025002530900
2016-11-291012.001016.001008.001009.0034003435300
2016-11-281018.001018.001008.001012.0059005965100
2016-11-251008.001015.001006.001008.0031003127400
2016-11-241009.001010.001005.001005.0037003730600
2016-11-221011.001016.001009.001009.0015001515900
2016-11-211010.001015.001005.001010.0058005851400
2016-11-181008.001015.001006.001006.0060006057300
2016-11-171010.001013.001004.001009.0036003631400
2016-11-161010.001012.001009.001010.0038003836500
2016-11-151006.001010.001005.001009.0028002823600
2016-11-141000.001005.001000.001004.0012001202600
2016-11-111010.001010.001000.001001.0013001303600
2016-11-101005.001005.00990.00998.0036003596200
2016-11-091006.001010.00980.00980.001370013564000
2016-11-081002.001005.001002.001005.0020002006200
2016-11-071002.001002.001000.001001.0022002202700
2016-11-041004.001008.001003.001004.0030003010900
2016-11-021016.001018.001004.001010.0048004850500
2016-11-011012.001014.001008.001013.0023002326800
2016-10-311005.001012.001005.001009.0011001106600
2016-10-281011.001012.00998.00999.0033003312700
2016-10-271000.001009.00999.00999.0036003609000
2016-10-26994.001004.00994.001002.0028002799600
2016-10-25991.00994.00990.00993.0038003766500
2016-10-24990.00990.00989.00990.0047004652900
2016-10-21990.00990.00989.00989.0017001682800
2016-10-20990.00990.00989.00989.0028002771100
2016-10-19990.00990.00989.00989.0038003761700
2016-10-18988.00996.00985.00987.0051005045900
2016-10-17994.00994.00988.00988.0015001488500
2016-10-14996.00996.00983.00983.0082008113300
2016-10-13998.00999.00996.00997.0027002692600
2016-10-12999.001000.00998.00998.0016001598300
2016-10-11999.00999.00997.00997.0021002096800
2016-10-071000.001004.00999.001000.0023002300000
2016-10-061000.001005.00998.001000.0035003501800
2016-10-05990.00999.00990.00999.0026002586600
2016-10-04990.00992.00988.00989.0043004257200
2016-10-03992.00996.00989.00990.0087008616700
2016-09-30985.00994.00985.00992.0038003755600
2016-09-29992.00992.00979.00979.0070006869600
2016-09-28985.00994.00979.00981.0069006791400
2016-09-27990.00994.00983.00985.0035003454900
2016-09-26980.00995.00975.00981.0022002163900
2016-09-23975.00976.00974.00974.0044004289300
2016-09-21975.00975.00975.00975.0017001657500
2016-09-20975.00977.00975.00975.0022002146500
2016-09-16977.00980.00976.00978.0011001075400
2016-09-15984.00985.00978.00978.0033003240600
2016-09-14978.00984.00978.00984.00600588200
2016-09-13976.00976.00975.00976.0032003122400
2016-09-12976.00977.00974.00976.0030002927600
2016-09-09975.00980.00975.00976.0029002833400
2016-09-08975.00975.00974.00975.0011001072400
2016-09-07974.00975.00974.00975.0042004094500
2016-09-06974.00975.00973.00973.00400389600
2016-09-05975.00975.00972.00974.0029002824600
2016-09-02973.00975.00972.00975.00500486700
2016-09-01975.00975.00971.00973.00700680800
2016-08-31975.00975.00972.00972.0019001851500
2016-08-30975.00975.00972.00972.001000973200
2016-08-29974.00975.00973.00975.0017001656600
2016-08-26975.00975.00972.00972.0012001169700
2016-08-25972.00974.00972.00974.0016001555700
2016-08-24975.00975.00974.00974.00600584900
2016-08-23973.00973.00973.00973.00300291900
2016-08-22975.00975.00973.00973.00700682000
2016-08-19973.00975.00973.00975.0012001169600
2016-08-18978.00978.00973.00973.00300292900
2016-08-17976.00979.00971.00978.0025002438500
2016-08-16976.00976.00976.00976.00500488000
2016-08-15974.00979.00974.00975.00300292800
2016-08-12979.00979.00973.00973.00200195200
2016-08-10970.00978.00970.00977.00400389800
2016-08-09980.00980.00970.00970.00400391000
2016-08-08967.00969.00965.00965.0012001159000
2016-08-05968.00968.00965.00965.00400386600
2016-08-04963.00968.00962.00968.001000963600
2016-08-03964.00965.00961.00963.0019001829900
2016-08-02968.00968.00963.00963.00300289600
2016-08-01966.00970.00962.00962.0019001832200
2016-07-29966.00969.00965.00965.0019001835400
2016-07-28976.00976.00966.00966.0018001751500
2016-07-27968.00975.00965.00972.0024002324600
2016-07-26975.00978.00968.00968.00600582500
2016-07-25970.00978.00965.00965.0036003492000
2016-07-22976.00979.00970.00976.0035003405400
2016-07-21974.00978.00973.00978.0040003896200
2016-07-20978.00978.00974.00974.0017001658400
2016-07-19980.00980.00976.00980.0015001468200
2016-07-15986.00988.00970.00975.0081007946400
2016-07-14985.00988.00985.00986.0019001873700
2016-07-13990.00990.00987.00988.0029002869600
2016-07-12990.00990.00980.00981.0079007764700
2016-07-11986.00990.00985.00985.0025002471000
2016-07-08990.00990.00984.00986.0021002073400
2016-07-071003.001003.00968.00989.001470014372600
2016-07-06999.001000.00997.00998.0054005392000
2016-07-05998.00999.00998.00999.0025002497100
2016-07-041000.001008.00998.00998.0032003199500
2016-07-011000.001000.00999.00999.0021002099500
2016-06-301000.001000.00999.00999.0032003199400
2016-06-291000.001005.001000.001003.00700701800
2016-06-28999.001010.00998.00998.0042004201300
2016-06-27999.001000.00998.00998.0043004295100
2016-06-241010.001010.00998.00999.0067006700700
2016-06-231002.001005.001001.001005.0017001702500
2016-06-221005.001005.001001.001002.0025002506800
2016-06-211006.001009.001004.001005.0020002012000
2016-06-201006.001009.001006.001006.0011001107300
2016-06-171002.001010.001002.001010.00600604400
2016-06-161010.001010.001002.001002.0020002009900
2016-06-151010.001011.001002.001005.0095009589000
2016-06-141006.001010.001001.001010.0016001605500
2016-06-131016.001016.001003.001006.0057005750500
2016-06-101017.001018.001016.001016.0011001118900
2016-06-091012.001017.001010.001017.00900911000
2016-06-081007.001013.001007.001012.0025002521300
2016-06-071020.001020.001004.001012.0053005368600
2016-06-061020.001021.001020.001020.0022002244200
2016-06-031021.001029.001021.001022.0010001024400
2016-06-021035.001035.001022.001023.0039004012800
2016-06-011035.001039.001035.001038.0010001038100
2016-05-311030.001030.001029.001030.0017001750500
2016-05-301045.001045.001025.001030.0034003516800
2016-05-271024.001028.001020.001026.0010001023100
2016-05-261024.001024.001020.001020.0029002964600
2016-05-251030.001030.001023.001023.00500513100
2016-05-241026.001030.001021.001021.0016001644900
2016-05-231026.001026.001026.001026.00100102600

   ※ 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