[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 
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
2016-05-201022.001030.001022.001029.00500512500
2016-05-191021.001029.001021.001029.00500512300
2016-05-181024.001030.001023.001030.0022002261100
2016-05-171022.001024.001022.001024.00400409400
2016-05-161030.001030.001022.001022.0023002366600
2016-05-131029.001030.001021.001030.00600617000
2016-05-121022.001026.001022.001026.00600614400
2016-05-111030.001035.001022.001035.0021002153400
2016-05-101030.001030.001023.001030.0013001335300
2016-05-091030.001030.001026.001030.0011001132200
2016-05-061035.001035.001028.001028.00700722800
2016-05-021036.001048.001029.001048.0015001551900
2016-04-281050.001050.001031.001035.0023002391100
2016-04-271040.001057.001040.001050.0010001048800
2016-04-261030.001030.001019.001030.0021002155400
2016-04-251025.001030.001025.001030.0042004317100
2016-04-221021.001025.001021.001025.00900920800
2016-04-211028.001028.001020.001020.0019001945300
2016-04-201028.001028.001020.001020.0010001024600
2016-04-191018.001028.001018.001028.0016001631000
2016-04-181026.001026.001018.001018.0029002966500
2016-04-151035.001058.001034.001036.0029003005400
2016-04-141035.001078.001024.001034.0026002718600
2016-04-131017.001028.001017.001027.0014001430300
2016-04-121008.001017.001008.001016.0014001420100
2016-04-111012.001017.001009.001010.0016001619000
2016-04-081004.001011.001000.001008.0017001709900
2016-04-071004.001005.001002.001005.0030003012800
2016-04-061020.001020.001000.001001.0049004940500
2016-04-051026.001026.001021.001021.0019001944500
2016-04-041030.001030.001026.001026.0014001437800
2016-04-011064.001064.001024.001027.0048004996500
2016-03-311060.001060.001050.001055.0036003786900
2016-03-301061.001065.001055.001059.0032003383400
2016-03-291072.001082.001050.001058.0093009870300
2016-03-281073.001079.001054.001063.0057006067200
2016-03-251085.001095.001064.001073.0049005290300
2016-03-241085.001091.001085.001085.0015001631600
2016-03-231100.001100.001085.001085.0075008168400
2016-03-221094.001105.001092.001093.0027002961800
2016-03-181092.001100.001090.001098.0030003277800
2016-03-171104.001104.001097.001097.00600661100
2016-03-161100.001105.001097.001097.0046005066400
2016-03-151099.001100.001099.001099.0043004726300
2016-03-141096.001100.001094.001099.0040004385500
2016-03-111092.001101.001088.001096.00700765800
2016-03-101095.001105.001091.001095.0016001757700
2016-03-091090.001095.001081.001095.0015001632800
2016-03-081120.001120.001092.001092.0055006098700
2016-03-071111.001120.001090.001096.0037004074200
2016-03-041105.001110.001101.001109.0011001215800
2016-03-031095.001101.001092.001101.0019002080300
2016-03-021098.001102.001095.001095.0041004502100
2016-03-011100.001100.001095.001098.0022002416200
2016-02-291111.001111.001100.001105.0042004643000
2016-02-261119.001120.001110.001111.0034003784800
2016-02-251110.001125.001098.001119.001400015565500
2016-02-241190.001201.001189.001200.001320015791000
2016-02-231189.001193.001187.001190.0042004996600
2016-02-221189.001195.001184.001184.0043005108900
2016-02-191189.001196.001176.001180.0042004968000
2016-02-181181.001199.001181.001199.0024002865400
2016-02-171174.001195.001174.001187.0019002242300
2016-02-161194.001194.001170.001190.0033003916400
2016-02-151179.001195.001163.001195.0059006923800
2016-02-121180.001180.001148.001152.0074008609000
2016-02-101210.001210.001200.001201.0051006137400
2016-02-091222.001222.001213.001216.0015001827000
2016-02-081205.001229.001205.001228.0043005247000
2016-02-051220.001222.001210.001212.0028003408800
2016-02-041220.001220.001213.001219.0035004259500
2016-02-031225.001225.001218.001220.0040004883300
2016-02-021236.001236.001225.001234.0011001354300
2016-02-011208.001236.001208.001225.0027003296400
2016-01-291199.001206.001199.001204.0020002405300
2016-01-281199.001199.001197.001199.0027003235100
2016-01-271222.001222.001180.001203.0034004107700
2016-01-261150.001220.001150.001220.00880010312800
2016-01-251209.001232.001160.001217.0068008202600
2016-01-221120.001149.001120.001149.0049005575000
2016-01-211190.001198.001080.001150.0084009703200
2016-01-201220.001224.001198.001198.0055006630700
2016-01-191212.001226.001212.001220.0012001460700
2016-01-181229.001229.001200.001227.0039004757800
2016-01-151220.001240.001220.001234.0011001347700
2016-01-141236.001249.001215.001216.0049006016700
2016-01-131224.001258.001224.001241.0015001849700
2016-01-121269.001269.001221.001222.0055006847100
2016-01-081258.001260.001255.001256.0024003017700
2016-01-071269.001280.001251.001269.0028003538800
2016-01-061287.001287.001270.001270.0026003320300
2016-01-051279.001289.001279.001287.0032004107400
2016-01-041288.001290.001270.001279.0060007696600
2015-12-301268.001274.001265.001274.0026003302600
2015-12-291256.001269.001251.001260.0032004028200
2015-12-281244.001259.001236.001257.0027003364800
2015-12-251217.001250.001217.001244.0034004176500
2015-12-241219.001230.001216.001216.0047005730300
2015-12-221213.001221.001213.001216.0075009103200
2015-12-211229.001237.001213.001213.001130013856200
2015-12-181226.001240.001226.001228.0047005774900
2015-12-171250.001250.001215.001228.0051006265100
2015-12-161250.001262.001230.001230.0041005096200
2015-12-151255.001269.001245.001245.0042005263300
2015-12-141269.001271.001251.001254.0052006568000
2015-12-111287.001290.001275.001280.0043005521200
2015-12-101286.001287.001280.001287.0012001542400
2015-12-091287.001289.001286.001289.0011001416900
2015-12-081277.001289.001276.001285.0012001537800
2015-12-071289.001293.001272.001277.0040005138200
2015-12-041280.001280.001270.001271.0046005858300
2015-12-031282.001287.001280.001280.0021002692500
2015-12-021286.001290.001280.001280.0052006683900

   ※ 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