[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 
2017-09-192450.002473.002400.002450.00189200463223500
2017-09-152365.002419.002350.002400.0074400177692000
2017-09-142490.002495.002305.002365.00217600521456500
2017-09-132520.002588.002400.002440.004426001108512000
2017-09-122375.002549.002375.002524.00382400944728700
2017-09-112303.002385.002298.002328.00133600313469400
2017-09-082321.002327.002248.002268.0075200171544500
2017-09-072279.002340.002272.002318.00185600428503800
2017-09-062141.002278.002100.002270.00303200670857000
2017-09-052445.002452.002170.002186.00404800913733900
2017-09-042460.002465.002390.002400.00129600313536000
2017-09-012410.002501.002375.002489.00277700679573600
2017-08-312302.002392.002263.002380.00230800536792400
2017-08-302388.002440.002259.002305.00273500635291200
2017-08-292515.002530.002380.002406.00254200625241300
2017-08-2817500.0018000.0017180.0017550.00685001198384000
2017-08-2517810.0018130.0017230.0017250.001070001897292000
2017-08-2416770.0018900.0016770.0017910.003526006230402000
2017-08-2315800.0016480.0015750.0016400.001496002410924000
2017-08-2215080.0015680.0015080.0015680.00835001288132000
2017-08-2115080.0015090.0014960.0015050.0012300184963000
2017-08-1815080.0015230.0014960.0015020.0035600538001000
2017-08-1714900.0015350.0014850.0015150.0062400945932000
2017-08-1614710.0014840.0014580.0014810.0017400256360000
2017-08-1514500.0014800.0014500.0014780.0021800319881000
2017-08-1414510.0014530.0014400.0014500.0015800228594000
2017-08-1014500.0014640.0014460.0014530.0014600212090000
2017-08-0914580.0014600.0014440.0014500.0020300294523000
2017-08-0814600.0014630.0014450.0014500.007900115012000
2017-08-0714630.0014700.0014500.0014500.0011700170643000
2017-08-0414360.0014680.0014350.0014650.009800142636000
2017-08-0314500.0014600.0014350.0014500.0010900157642000
2017-08-0214500.0014790.0014400.0014500.0020000291251000
2017-08-0114630.0014740.0014180.0014500.0040500585817000
2017-07-3114720.0014800.0014570.0014670.0016100236719000
2017-07-2815000.0015040.0014550.0014630.0054000799018000
2017-07-2714780.0014780.0014450.0014480.0019300280794000
2017-07-2614950.0015000.0014670.0014670.0022100326905000
2017-07-2515100.0015270.0014780.0015050.0044300665791000
2017-07-2414920.0015100.0014780.0014990.0024000358698000
2017-07-2114870.0014900.0014590.0014900.0026500391071000
2017-07-2014330.0014900.0014330.0014880.00872001279890000
2017-07-1913950.0014240.0013950.0014050.0027900394199000
2017-07-1813860.0014070.0013810.0013900.0029200407386000
2017-07-1414150.0014200.0013710.0013710.00885001229173000
2017-07-1314820.0014820.0014130.0014130.00973001391863000
2017-07-1214860.0014930.0014300.0014650.0043100631963000
2017-07-1114950.0014980.0014720.0014740.0023400347091000
2017-07-1014630.0015060.0014600.0015010.0032000476846000
2017-07-0714440.0014640.0014440.0014440.0016600241242000
2017-07-0614460.0014690.0014410.0014580.0030700444904000
2017-07-0514630.0014700.0014400.0014430.0052600763314000
2017-07-0415600.0015600.0014480.0014600.001640002482017000
2017-07-0314140.0014460.0014100.0014360.0014600208453000
2017-06-3013810.0014090.0013770.0014010.0016800233995000
2017-06-2914480.0014480.0013900.0014110.0044000621187000
2017-06-2814640.0014640.0014310.0014350.0036100521720000
2017-06-2714680.0014770.0014420.0014560.0018100264260000
2017-06-2614580.0014730.0014560.0014710.0016600243223000
2017-06-2314800.0015240.0014460.0014570.00692001026853000
2017-06-2214760.0014870.0014680.0014770.0024500362074000
2017-06-2114830.0014830.0014650.0014670.0028300416662000
2017-06-2015050.0015080.0014700.0014750.0048700723651000
2017-06-1915320.0015530.0014680.0014910.001003001502387000
2017-06-1615300.0015610.0015120.0015300.001014001560435000
2017-06-1514800.0015290.0014600.0015290.00867001302313000
2017-06-1414580.0014800.0014510.0014680.0026400387263000
2017-06-1314300.0014900.0014250.0014540.0042000613836000
2017-06-1214540.0014540.0014180.0014210.0023900341698000
2017-06-0914280.0014620.0014010.0014580.0030900444555000
2017-06-0814390.0014390.0014070.0014180.0040300574510000
2017-06-0714520.0014670.0013850.0014280.00710001005010000
2017-06-0614790.0014890.0014520.0014520.0037200545685000
2017-06-0514720.0014940.0014720.0014810.0026800397922000
2017-06-0215290.0015350.0014670.0014730.001100001642072000
2017-06-0114800.0015400.0014760.0015390.00810001225869000
2017-05-3114880.0014880.0014740.0014760.0029300433438000
2017-05-3014760.0015040.0014730.0014970.0039300584603000
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