[3479 東証マザーズ] ティーケーピー 日足 時系列データ

[3479 東証マザーズ] ティーケーピー (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2915050.0015070.0014740.0014750.0034600514747000
2017-05-2614830.0015120.0014730.0014910.0054000806912000
2017-05-2515010.0015010.0014740.0014820.00696001032295000
2017-05-2415200.0015270.0014880.0015050.00689001038408000
2017-05-2315230.0015390.0015070.0015200.001191001816090000
2017-05-2214930.0015120.0014680.0015090.0065500978401000
2017-05-1915040.0015250.0014700.0014770.001503002246184000
2017-05-1814310.0015050.0014280.0014760.002659003918446000
2017-05-1713510.0014860.0013430.0014750.002518003615179000
2017-05-1613980.0013980.0013330.0013400.00769001042734000
2017-05-1513610.0013820.0013290.0013770.0049600672020000
2017-05-1213710.0014220.0013550.0013850.00971001354683000
2017-05-1114000.0014280.0013750.0013770.00771001079945000
2017-05-1014300.0014420.0013730.0014000.001057001484417000
2017-05-0913370.0014390.0013370.0014210.001282001786464000
2017-05-0813800.0013800.0013230.0013330.0060500812080000
2017-05-0214000.0014000.0013360.0013690.001167001591192000
2017-05-0114320.0014340.0013880.0014050.00916001289028000
2017-04-2813850.0014250.0013360.0014200.002506003475284000
2017-04-2713300.0013880.0013070.0013790.003914005255503000
2017-04-2612650.0013330.0012350.0012820.003279004216160000
2017-04-2511280.0012700.0011160.0012610.002066002494948000
2017-04-2411790.0011840.0011010.0011080.0070000790424000
2017-04-2112050.0012180.0011510.0011680.0072700865608000
2017-04-2012200.0012740.0011570.0011870.001874002282995000
2017-04-1912000.0012420.0011730.0011900.001143001376859000
2017-04-1811870.0012360.0011610.0012300.002582003109305000
2017-04-1710250.0011440.0010250.0011400.001564001695953000
2017-04-1410510.0011080.009960.0010030.001827001925606000
2017-04-1310270.0010980.0010040.0010450.001515001582116000
2017-04-1211280.0011450.0010400.0010570.001433001582371000
2017-04-1112570.0012570.0011640.0011900.00866001046927000
2017-04-1012300.0012710.0012010.0012610.001425001768795000
2017-04-0712040.0012500.0010920.0011890.002790003302059000
2017-04-0611590.0011900.0011100.0011770.001603001835354000
2017-04-0512370.0012850.0011500.0012000.002136002580213000
2017-04-0413130.0013310.0011310.0012370.004958006128152000
2017-04-0313200.0013610.0012550.0013410.004498005920758000
2017-03-3112800.0013400.0012320.0012920.007247009303541000
2017-03-3011300.0012780.0011200.0012500.00115810014015973000
2017-03-2911380.0011780.0010670.0011340.00103950011716373000
2017-03-289820.0011470.009490.0011460.00117970012252020000
2017-03-2710560.0010800.009850.009970.0099560010314135000

   ※ 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