[3359 東証マザーズ] タイセイ 日足 時系列データ

[3359 東証マザーズ] タイセイ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121069.001130.001069.001083.005310058398100
2017-12-111080.001088.001060.001069.006500069647800
2017-12-081100.001100.001071.001074.002510027228900
2017-12-071084.001102.001061.001080.007100076358900
2017-12-061086.001103.001080.001080.003160034427600
2017-12-051115.001120.001074.001081.006140066966400
2017-12-041120.001125.001110.001110.002650029618400
2017-12-011112.001137.001108.001109.002620029255900
2017-11-301124.001124.001075.001112.003820042201100
2017-11-291153.001153.001109.001125.004400049566400
2017-11-281143.001153.001122.001141.005960067711700
2017-11-271150.001156.001131.001149.007760088922400
2017-11-241091.001157.001091.001130.00119800134217700
2017-11-221053.001104.001053.001100.007190077210200
2017-11-211070.001086.001050.001050.007030074955600
2017-11-201038.001063.001038.001054.004760050165500
2017-11-171088.001090.001007.001038.0096600101076100
2017-11-161062.001082.001038.001058.00104400110454600
2017-11-151110.001110.00989.001034.00281400287550500
2017-11-141300.001328.001021.001095.00327200378430900
2017-11-131270.001299.001240.001240.007710097674600
2017-11-101266.001315.001265.001300.0084600109128500
2017-11-091330.001359.001260.001282.0095500124918900
2017-11-081365.001389.001320.001353.006030081254600
2017-11-071356.001402.001330.001382.005670077538400
2017-11-061560.001560.001359.001370.00267800383928800
2017-11-021536.001620.001522.001613.0097600154812900
2017-11-011536.001578.001507.001536.0081800126116600
2017-10-311484.001539.001434.001504.0091400136830100
2017-10-301440.001530.001417.001492.00159300231979300
2017-10-271280.001400.001275.001398.00241200325635000
2017-10-261200.001238.001181.001224.004320052446600
2017-10-251220.001270.001162.001193.0086300105471200
2017-10-241162.001220.001141.001220.003470040879000
2017-10-231142.001160.001129.001143.001140013096800
2017-10-201116.001149.001100.001142.002220024886300
2017-10-191142.001154.001120.001122.00990011226200
2017-10-181140.001180.001127.001154.002180025005400
2017-10-171154.001167.001135.001144.002080023930200
2017-10-161156.001180.001134.001167.001420016450600
2017-10-131164.001188.001152.001165.001260014750900
2017-10-121117.001164.001100.001164.004510050996600
2017-10-111155.001155.001123.001123.001670018915000
2017-10-101145.001179.001145.001155.001390016142400
2017-10-061141.001160.001135.001160.001800020590600
2017-10-051160.001194.001150.001155.001930022466900
2017-10-041140.001171.001111.001166.002420027677300
2017-10-031178.001184.001156.001156.002170025296700
2017-10-021222.001222.001182.001184.001920022947400
2017-09-291229.001249.001196.001222.004190051014100
2017-09-281188.001222.001184.001220.002670032100300
2017-09-271162.001209.001150.001205.003000035458000
2017-09-261200.001226.001161.001167.007160085376200
2017-09-251239.001268.001202.001207.006040073914100
2017-09-221280.001280.001180.001209.005860071793500
2017-09-211324.001358.001250.001294.0087300114587300
2017-09-201249.001378.001240.001354.0076800100358000
2017-09-191303.001319.001267.001279.005350068988800
2017-09-151182.001317.001145.001270.00173500215812300
2017-09-141152.001184.001152.001183.003620042447500
2017-09-131126.001164.001125.001148.001580018113500
2017-09-121171.001196.001128.001140.004750055196800
2017-09-111110.001194.001110.001165.005610064988900
2017-09-081091.001100.001069.001071.002090022585700
2017-09-071110.001140.001088.001104.002720030507400
2017-09-061035.001128.001035.001110.004750051243900
2017-09-051150.001151.001052.001075.006950075712400
2017-09-041143.001154.001092.001149.004920055813400
2017-09-011157.001179.001132.001164.003720043036300
2017-08-311150.001160.001116.001141.003220036852600
2017-08-301115.001130.001096.001128.002960033102100
2017-08-291128.001195.001050.001109.00148900168011000
2017-08-281030.001130.001030.001106.009070098752700
2017-08-251034.001050.001017.001022.003420035210800
2017-08-241040.001040.001009.001034.003930040123000
2017-08-231036.001060.001027.001041.009000093480200
2017-08-221060.001081.001014.001026.00163400170181600
2017-08-211078.001197.001065.001105.00349300394299700
2017-08-18975.001050.00957.001049.00223400227997500
2017-08-17920.00984.00919.00977.00122300116624400
2017-08-16894.00948.00886.00928.004820043878200
2017-08-15917.00929.00891.00894.005750052168400
2017-08-14860.00929.00853.00917.00183900165502400
2017-08-10840.00880.00826.00858.00139000119072700
2017-08-09825.00894.00806.00855.00674100573636400
2017-08-08711.00852.00702.00852.001072500903082300
2017-08-07713.00720.00702.00702.00133009404500
2017-08-04697.00712.00697.00712.0076005370100
2017-08-03705.00710.00700.00700.0069004851500
2017-08-02698.00705.00692.00705.00135009453700
2017-08-01702.00708.00675.00690.002050014218100
2017-07-31689.00736.00684.00710.001680011837900
2017-07-28702.00702.00683.00696.00125008686300
2017-07-27699.00715.00696.00708.002680018941300
2017-07-26675.00700.00674.00689.001950013487600
2017-07-25681.00682.00675.00675.0046003124800
2017-07-24696.00699.00670.00685.00132009037100
2017-07-21683.00692.00672.00692.001870012823600
2017-07-20663.00681.00657.00680.002430016302000
2017-07-19653.00657.00644.00657.0051003319000
2017-07-18652.00652.00640.00643.0076004912900
2017-07-14650.00667.00649.00649.0083005442700
2017-07-13648.00658.00648.00651.0080005206300
2017-07-12646.00657.00646.00656.0062004046100
2017-07-11643.00650.00643.00644.0059003803300
2017-07-10648.00648.00642.00643.0048003090500
2017-07-07640.00645.00638.00643.0051003271600
2017-07-06655.00655.00637.00644.0094006055500
2017-07-05640.00655.00640.00651.0038002464500
2017-07-04649.00651.00641.00642.0084005426700
2017-07-03638.00649.00638.00645.0053003405900
2017-06-30635.00644.00632.00633.0060003808900
2017-06-29634.00647.00634.00645.0039002494900
2017-06-28644.00644.00633.00635.0059003767400
2017-06-27642.00650.00642.00644.0024001552300
2017-06-26641.00648.00641.00642.0019001224100
2017-06-23656.00656.00638.00638.0099006406300
2017-06-22653.00655.00646.00651.0052003388700
2017-06-21651.00657.00640.00655.0084005468100
2017-06-20641.00652.00630.00650.00132008498000
2017-06-19623.00633.00620.00633.0040002503200
2017-06-16618.00625.00616.00623.0024001487000
2017-06-15621.00622.00612.00614.0058003577800
2017-06-14624.00625.00621.00621.0029001805900
2017-06-13614.00623.00613.00616.0048002951700
2017-06-12621.00621.00611.00612.0099006104200
2017-06-09635.00635.00618.00625.0096006041500
2017-06-08625.00639.00624.00635.0039002447800
2017-06-07630.00631.00613.00620.00151009376300
2017-06-06635.00637.00631.00632.0066004187700
2017-06-05649.00649.00634.00635.00131008376100
2017-06-02655.00668.00649.00649.00135008835300
2017-06-01645.00655.00645.00655.00110007170900
2017-05-31663.00664.00643.00645.00141009167900
2017-05-30656.00664.00650.00660.00135008869000
2017-05-29659.00660.00651.00660.0080005247900
2017-05-26647.00659.00647.00659.0060003926500
2017-05-25654.00659.00645.00653.00101006593600
2017-05-24644.00660.00641.00660.002050013279500
2017-05-23645.00645.00630.00639.001970012544400
2017-05-22658.00658.00642.00647.00136008815100
2017-05-19639.00653.00638.00653.0070004494000
2017-05-18641.00647.00633.00642.003100019825200
2017-05-17663.00670.00657.00666.00126008363400
2017-05-16694.00699.00648.00663.005570037185100
2017-05-15708.00710.00697.00709.002220015639600
2017-05-12686.00721.00686.00695.001510010560600
2017-05-11699.00700.00690.00693.0088006112200
2017-05-10677.00713.00671.00702.002220015267000
2017-05-09670.00676.00669.00675.00123008278600
2017-05-08686.00686.00669.00670.003450023365600
2017-05-02712.00712.00684.00688.004110028685700
2017-05-01685.00743.00685.00699.0014000098752300
2017-04-28657.00667.00650.00665.00137009024100
2017-04-27645.00657.00642.00656.0032002088000
2017-04-26660.00660.00635.00645.00135008699600
2017-04-25650.00669.00650.00656.002990019681400
2017-04-24602.00648.00602.00644.002800017670600
2017-04-21600.00606.00595.00606.0050002999900
2017-04-20601.00612.00577.00595.0070004174300
2017-04-19610.00612.00600.00603.0066003999900
2017-04-18572.00619.00572.00611.0059003482500
2017-04-17558.00587.00555.00582.00125007158900
2017-04-14576.00576.00554.00555.00144008134300
2017-04-13560.00588.00550.00588.0096005429700
2017-04-12601.00601.00570.00576.002020011692900
2017-04-11619.00619.00598.00608.0055003351200
2017-04-10600.00609.00600.00609.0024001449400
2017-04-07585.00604.00585.00604.0096005685900
2017-04-06611.00611.00580.00581.00136008035000
2017-04-05614.00627.00608.00611.0046002821900
2017-04-04621.00644.00606.00616.0090005596600
2017-04-03650.00653.00620.00641.0082005284500
2017-03-31658.00658.00651.00652.0041002680400
2017-03-30651.00655.00650.00650.0064004172400
2017-03-29664.00665.00650.00660.00131008584300
2017-03-28650.00668.00650.00664.003120020545000
2017-03-27608.00633.00599.00630.001750010832500
2017-03-24610.00610.00600.00605.0038002296400
2017-03-23604.00613.00594.00608.0045002729600
2017-03-22597.00616.00592.00614.00103006207500
2017-03-21577.00598.00573.00598.002460014309700
2017-03-17615.00615.00591.00594.00111006681000
2017-03-16603.00611.00599.00611.002420014636400
2017-03-15655.00655.00609.00615.003150019912900
2017-03-14658.00672.00641.00658.005230034292000
2017-03-13700.00705.00665.00665.002420016566000
2017-03-10687.00752.00675.00702.0012410088399000
2017-03-09668.00680.00668.00673.00109007367300
2017-03-08668.00674.00668.00668.00129008643600
2017-03-07671.00683.00670.00676.001680011345100
2017-03-06679.00685.00665.00673.00142009569500
2017-03-03686.00687.00666.00669.002480016633700
2017-03-02698.00699.00666.00686.003910026758000
2017-03-01662.00688.00660.00687.004820032336800
2017-02-28704.00705.00661.00662.0010990074359600
2017-02-27720.00728.00700.00701.005090036021900
2017-02-24699.00744.00694.00729.008830064066000
2017-02-23699.00713.00692.00699.006370044498400
2017-02-22740.00745.00701.00703.009500068354200
2017-02-21733.00749.00718.00733.008810064311200
2017-02-20697.00777.00688.00744.00436400320347700
2017-02-17623.00703.00615.00683.00288700192491200
2017-02-16567.00625.00563.00605.005420032598200
2017-02-15543.00618.00535.00566.0014370081963400
2017-02-14522.00541.00513.00529.00178009421900
2017-02-13505.00520.00505.00512.0071003637000
2017-02-10506.00507.00498.00505.0085004279900
2017-02-09509.00518.00502.00506.0054002733200
2017-02-08528.00530.00508.00517.0081004217300
2017-02-07505.00529.00505.00522.00115005951300
2017-02-06495.00518.00495.00509.00181009165100
2017-02-03477.00484.00471.00484.0086004085100
2017-02-02494.00494.00473.00479.0076003663500
2017-02-01478.00515.00477.00494.002450012075300
2017-01-31460.00480.00457.00478.00139006461600
2017-01-30454.00464.00452.00460.0088004021400
2017-01-27453.00456.00448.00456.0045002036200
2017-01-26454.00460.00453.00453.0077003508300
2017-01-25448.00459.00448.00454.0056002532400
2017-01-24457.00457.00438.00449.0045002032600
2017-01-23450.00457.00447.00457.0028001263400
2017-01-20448.00457.00448.00450.0051002301200
2017-01-19444.00448.00442.00448.001800803000
2017-01-18446.00449.00445.00448.0024001071800
2017-01-17461.00461.00450.00450.0056002551400
2017-01-16457.00460.00449.00460.0081003684000
2017-01-13434.00460.00433.00452.0071003163700
2017-01-12437.00442.00432.00435.0093004044800
2017-01-11431.00444.00427.00444.0064002787800
2017-01-10426.00428.00421.00428.0082003476400
2017-01-06424.00426.00422.00423.0030001271800
2017-01-05423.00427.00421.00421.0036001524000
2017-01-04420.00423.00420.00420.0046001934300
2016-12-30418.00422.00415.00418.0044001842600
2016-12-29417.00420.00415.00415.0059002463100
2016-12-28414.00417.00412.00417.0029001201700
2016-12-27419.00419.00410.00414.00131005414800
2016-12-26418.00420.00410.00416.00148006150200
2016-12-22412.00416.00410.00415.0072002965800
2016-12-21417.00421.00411.00412.0078003236000
2016-12-20420.00420.00416.00416.0059002473300
2016-12-19427.00427.00419.00422.0032001353600
2016-12-16435.00435.00430.00435.0039001689600
2016-12-15430.00435.00423.00435.0077003287300
2016-12-14430.00434.00426.00430.00146006286600
2016-12-13420.00428.00417.00424.00141005963800
2016-12-12418.00425.00410.00417.0049002039800
2016-12-09418.00420.00410.00419.0067002778800
2016-12-08415.00420.00406.00420.00149006181500

   ※ 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