[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 
2016-12-02408.00411.00404.00405.0082003326500
2016-12-01413.00413.00407.00407.0052002128000
2016-11-30408.00412.00407.00411.0028001147900
2016-11-29411.00411.00407.00407.0036001467100
2016-11-28412.00414.00407.00407.0050002043900
2016-11-25413.00415.00407.00408.0077003156100
2016-11-24409.00417.00409.00416.00117004814000
2016-11-22411.00412.00405.00406.0035001430200
2016-11-21409.00410.00407.00410.0034001391700
2016-11-18408.00409.00406.00407.0039001587500
2016-11-17411.00411.00406.00408.0039001589000
2016-11-16414.00414.00408.00408.0075003082300
2016-11-15406.00419.00403.00412.00122004985700
2016-11-14417.00417.00412.00415.0039001616300
2016-11-11414.00417.00410.00417.0035001448600
2016-11-10414.00414.00407.00411.0040001641800
2016-11-09416.00416.00399.00415.00131005299400
2016-11-08407.00413.00406.00411.0025001020400
2016-11-07406.00410.00404.00410.002200895300
2016-11-04405.00406.00404.00406.0030001215800
2016-11-02407.00408.00404.00407.0039001581700
2016-11-01408.00408.00406.00407.0032001303100
2016-10-31409.00409.00407.00408.0033001349200
2016-10-28408.00408.00403.00407.0079003204100
2016-10-27410.00414.00407.00410.0032001315300
2016-10-26407.00410.00406.00410.001600653600
2016-10-25410.00410.00407.00407.0038001549400
2016-10-24409.00412.00407.00410.0028001148100
2016-10-21410.00412.00407.00407.0051002086200
2016-10-20407.00410.00407.00408.0025001020700
2016-10-19412.00412.00404.00407.0067002734700
2016-10-18410.00412.00409.00412.002300945400
2016-10-17408.00410.00406.00410.001400570800
2016-10-14406.00408.00405.00408.0065002639500
2016-10-13405.00408.00405.00408.0025001014400
2016-10-12404.00407.00404.00405.00900364000
2016-10-11405.00412.00405.00412.002400983400
2016-10-07409.00409.00404.00404.002200893600
2016-10-06406.00407.00404.00407.0032001300100
2016-10-05405.00405.00403.00403.0053002139200
2016-10-04404.00405.00403.00404.002000807800
2016-10-03403.00406.00402.00405.002200888800
2016-09-30403.00407.00403.00405.002000809200
2016-09-29412.00412.00402.00402.0059002386600
2016-09-28408.00416.00406.00406.00107004371800
2016-09-27416.00420.00410.00410.005500022911700
2016-09-26416.00421.00416.00420.0065002713900
2016-09-23417.00423.00416.00416.0099004146400
2016-09-21410.00417.00409.00409.0041001686200
2016-09-20418.00419.00409.00409.00148006125700
2016-09-16417.00420.00403.00410.00163006675300
2016-09-15416.00422.00416.00416.001600668100
2016-09-14418.00421.00416.00417.0033001378700
2016-09-13418.00422.00418.00422.002200922900
2016-09-12418.00419.00417.00419.001000418000
2016-09-09427.00427.00418.00418.0033001389500
2016-09-08415.00421.00415.00419.001400583800
2016-09-07415.00424.00414.00423.0052002172000
2016-09-06421.00422.00419.00421.001600673200
2016-09-05422.00422.00414.00420.0050002089700
2016-09-02423.00423.00414.00414.0050002087500
2016-09-01418.00426.00418.00426.002100890100
2016-08-31433.00433.00421.00423.001900806300
2016-08-30419.00433.00419.00429.0027001156200
2016-08-29423.00423.00420.00421.001300549400
2016-08-26416.00423.00414.00423.0025001043100
2016-08-25420.00421.00414.00420.002000837500
2016-08-24415.00416.00415.00416.00500207800
2016-08-23425.00426.00417.00418.001600670500
2016-08-22414.00434.00414.00417.0040001694500
2016-08-19417.00420.00413.00414.0083003458300
2016-08-18407.00478.00407.00418.005390023498700
2016-08-17415.00417.00407.00407.002200905500
2016-08-16410.00420.00408.00412.0094003858400
2016-08-15401.00412.00398.00406.0086003496800
2016-08-12403.00411.00403.00405.00111004509600
2016-08-10420.00420.00398.00401.002800011257100
2016-08-09421.00421.00420.00420.002200925000
2016-08-08420.00421.00417.00417.0042001755100
2016-08-05420.00420.00417.00417.001400587700
2016-08-04413.00420.00410.00414.002400991800
2016-08-03418.00418.00415.00415.00300125100
2016-08-02420.00422.00414.00414.001600668800
2016-08-01416.00419.00412.00417.0043001786700
2016-07-29413.00415.00413.00415.00400165700
2016-07-28416.00416.00414.00414.001500622700
2016-07-27412.00415.00412.00415.00300124200
2016-07-26410.00410.00410.00410.0010041000
2016-07-25417.00417.00407.00410.001700703900
2016-07-22419.00419.00419.00419.00300125700
2016-07-21422.00422.00419.00421.0024001009000
2016-07-20422.00422.00415.00415.002000833800
2016-07-19419.00422.00415.00420.0024001005000
2016-07-15418.00420.00411.00419.001500622400
2016-07-14417.00418.00414.00418.0025001041700
2016-07-13412.00412.00412.00412.00900370800
2016-07-12413.00413.00412.00412.001300536500
2016-07-11415.00415.00410.00412.00600247600
2016-07-08414.00414.00414.00414.0010041400
2016-07-07404.00410.00404.00410.0032001305400
2016-07-06405.00411.00404.00407.002000811600
2016-07-05415.00415.00407.00410.00800328400
2016-07-04411.00419.00411.00413.001100453700
2016-07-01410.00410.00410.00410.001800738000
2016-06-30405.00415.00405.00415.00900369600
2016-06-29406.00410.00400.00404.0035001417700
2016-06-28405.00415.00403.00406.001200488000
2016-06-27388.00417.00388.00415.00135005322700
2016-06-24408.00416.00388.00388.0095003783800
2016-06-23410.00420.00410.00420.001000411800
2016-06-22421.00421.00411.00414.001300538000
2016-06-21415.00425.00414.00415.0032001337400
2016-06-20409.00423.00409.00423.002000828400
2016-06-17409.00410.00407.00407.0030001227700
2016-06-16407.00412.00406.00407.001800733600
2016-06-15405.00415.00404.00412.0043001748300
2016-06-14413.00417.00409.00409.0041001682500
2016-06-13412.00412.00410.00410.0043001768200
2016-06-10416.00416.00412.00412.0027001115400
2016-06-09413.00420.00413.00416.001200498000
2016-06-08422.00422.00416.00417.001300543900
2016-06-07416.00421.00416.00417.00500209200
2016-06-06410.00415.00408.00415.0032001315000
2016-06-03416.00416.00410.00410.002200911400
2016-06-02411.00414.00410.00413.0048001974900
2016-06-01419.00421.00415.00417.0029001212400
2016-05-31420.00424.00410.00415.002200913400
2016-05-30413.00419.00413.00419.002100872600
2016-05-27405.00418.00405.00412.001200494200
2016-05-26420.00420.00404.00406.0074003036900
2016-05-25410.00416.00408.00414.0040001650000
2016-05-24412.00424.00409.00415.00126005204500
2016-05-23423.00430.00416.00420.0033001384400
2016-05-20432.00435.00417.00420.0060002567800
2016-05-19413.00434.00410.00432.0052002188700
2016-05-18413.00419.00408.00417.0067002764500
2016-05-17408.00414.00407.00413.00114004659300
2016-05-16404.00414.00404.00407.00110004494600
2016-05-13408.00409.00404.00404.00111004510800
2016-05-12410.00411.00405.00407.0032001309300
2016-05-11420.00420.00410.00411.001900786400
2016-05-10416.00425.00416.00418.0025001046400
2016-05-09411.00424.00400.00424.00142005854600
2016-05-06402.00413.00399.00412.0029001178000
2016-05-02400.00401.00394.00401.0047001869600
2016-04-28399.00407.00396.00401.0040001602200
2016-04-27402.00405.00394.00405.002400953300
2016-04-26406.00406.00390.00402.00141005603700
2016-04-25413.00413.00405.00408.001600653400
2016-04-22413.00414.00406.00410.0038001569000
2016-04-21407.00412.00401.00411.0027001094700
2016-04-20407.00412.00398.00406.00107004322000
2016-04-19403.00410.00403.00409.001900774200
2016-04-18408.00408.00399.00403.0052002098000
2016-04-15412.00415.00407.00414.0026001069900
2016-04-14409.00417.00408.00412.002000825100
2016-04-13409.00412.00404.00405.001600653800
2016-04-12411.00416.00400.00409.0051002063400
2016-04-11412.00412.00403.00403.0031001261100
2016-04-08415.00417.00404.00404.0045001843800
2016-04-07404.00420.00404.00414.00800332200
2016-04-06404.00407.00400.00402.0027001086900
2016-04-05416.00416.00405.00405.001900779100
2016-04-04414.00416.00414.00416.0020083000
2016-04-01420.00420.00411.00414.001700710700
2016-03-31422.00422.00419.00421.001900796600
2016-03-30417.00424.00417.00417.0025001047000
2016-03-29419.00419.00417.00417.001900795200
2016-03-28425.00430.00421.00421.0024001023100
2016-03-25425.00425.00425.00425.001300552500
2016-03-24427.00427.00426.00426.00400170600
2016-03-23426.00429.00426.00429.001200512300
2016-03-22422.00428.00420.00428.001200508500
2016-03-18428.00428.00421.00422.001300551600
2016-03-17425.00425.00422.00422.0024001016000
2016-03-16426.00429.00426.00429.001700726300
2016-03-15426.00428.00424.00424.002000849700
2016-03-14420.00429.00420.00422.0028001180000
2016-03-11415.00420.00415.00418.0036001505800
2016-03-10414.00415.00414.00415.001400580700
2016-03-09417.00417.00408.00411.0032001314400
2016-03-08418.00418.00409.00409.001500619300
2016-03-07418.00426.00409.00410.0042001740300
2016-03-04409.00412.00405.00407.001400571700
2016-03-03403.00405.00403.00405.00500202300
2016-03-02414.00414.00397.00403.0030001202500
2016-03-01397.00405.00397.00401.0028001115600
2016-02-2900
2016-02-26400.00408.00400.00408.0020080800
2016-02-25400.00400.00400.00400.001200480000
2016-02-24400.00400.00399.00399.00400159800
2016-02-23404.00404.00400.00400.001900762000
2016-02-22399.00401.00399.00401.00700280400
2016-02-19400.00402.00398.00398.001400559800
2016-02-18405.00405.00401.00403.00600242200
2016-02-17400.00405.00396.00405.00900360900
2016-02-16397.00397.00393.00393.002300906000
2016-02-15382.00399.00382.00392.00126004962900
2016-02-12382.00386.00365.00378.0095003518000
2016-02-10415.00415.00385.00396.0074002904300
2016-02-09407.00407.00400.00403.0026001044500
2016-02-08408.00415.00407.00415.0029001185500
2016-02-05423.00429.00412.00412.0027001134000
2016-02-04422.00422.00414.00414.00400168000
2016-02-03412.00419.00412.00414.001500621000
2016-02-02420.00422.00417.00422.001400588300
2016-02-01427.00427.00417.00417.001100463700
2016-01-29421.00427.00410.00411.0048002001800
2016-01-28407.00414.00407.00414.0098004008000
2016-01-27410.00414.00410.00414.001100454100
2016-01-26408.00414.00403.00414.00600244800
2016-01-25405.00405.00402.00402.00800323400
2016-01-22412.00412.00400.00401.002100851200
2016-01-21404.00404.00388.00388.001800718600
2016-01-20404.00409.00402.00402.002300929100
2016-01-19403.00410.00403.00410.002300931100
2016-01-18404.00408.00400.00407.0053002146300
2016-01-15420.00420.00420.00420.0020084000
2016-01-14421.00422.00412.00420.0063002641100
2016-01-13420.00436.00420.00422.0032001351700
2016-01-12431.00431.00418.00418.0045001902000
2016-01-08437.00437.00431.00431.00600259800
2016-01-07447.00447.00428.00429.0025001090600
2016-01-06448.00448.00448.00448.00600268800
2016-01-05435.00442.00435.00437.002100921400
2016-01-04450.00450.00442.00443.0024001070700
2015-12-30433.00450.00433.00450.0046002049000
2015-12-29425.00449.00425.00433.0046002019100
2015-12-28422.00430.00421.00430.0064002713300
2015-12-25440.00440.00422.00430.002330010050600
2015-12-24455.00455.00439.00439.00105004677700
2015-12-22463.00463.00448.00455.00111005014000
2015-12-21467.00467.00454.00463.0075003458400
2015-12-18453.00465.00453.00465.0074003366900
2015-12-17465.00465.00461.00461.001600743000
2015-12-16459.00467.00458.00464.0032001472000
2015-12-15459.00465.00458.00465.001700782600
2015-12-14467.00467.00460.00464.0055002544300
2015-12-11468.00468.00465.00467.0022001028100
2015-12-10470.00471.00462.00468.0073003419900
2015-12-09468.00470.00463.00466.0089004160300
2015-12-08463.00468.00463.00468.0089004133700
2015-12-07471.00471.00463.00471.00101004741500
2015-12-04461.00471.00459.00471.0086003979500
2015-12-03473.00473.00455.00461.002380011091600
2015-12-02478.00478.00472.00473.00182008662300
2015-12-01479.00480.00471.00478.00165007885200
2015-11-30479.00480.00473.00480.001900906400
2015-11-27475.00479.00468.00479.0060002831300
2015-11-26476.00480.00475.00479.0046002192000

   ※ 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