[4319 東証1部] TAC 日足 時系列データ

[4319 東証1部] TAC (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21304.00317.00292.00306.002105400646434700
2017-11-20278.00304.00271.00292.001812200527381600
2017-11-17267.00267.00262.00264.004180011030100
2017-11-16258.00267.00258.00263.0012400032468200
2017-11-15265.00265.00254.00256.0015390039880000
2017-11-14270.00270.00265.00267.007460019925600
2017-11-13268.00271.00267.00270.009180024726300
2017-11-10265.00266.00260.00266.0016530043374400
2017-11-09277.00280.00257.00265.0037210099408400
2017-11-08280.00282.00274.00277.0016010044315200
2017-11-07281.00285.00276.00282.0026520074409000
2017-11-06284.00288.00284.00284.0014310040855000
2017-11-02289.00289.00284.00284.0019060054565900
2017-11-01295.00297.00288.00289.0027250079706900
2017-10-31293.00295.00289.00295.0013040038194500
2017-10-30292.00294.00287.00294.0021670062978500
2017-10-27288.00292.00287.00289.0015790045747700
2017-10-26285.00289.00285.00287.005360015372700
2017-10-25289.00289.00284.00285.0012040034412700
2017-10-24290.00292.00286.00288.0015600045026300
2017-10-23296.00296.00287.00292.0027430079741400
2017-10-20291.00295.00286.00290.0028730083150100
2017-10-19288.00303.00282.00291.001852800543036000
2017-10-18274.00277.00268.00269.0022610061323400
2017-10-17275.00279.00273.00275.0014490039883600
2017-10-16278.00278.00275.00276.005700015764500
2017-10-13277.00278.00273.00276.0012080033294600
2017-10-12281.00281.00278.00278.003720010402600
2017-10-11285.00285.00278.00279.009420026454400
2017-10-10288.00289.00283.00285.0010440029895600
2017-10-06280.00282.00278.00281.005660015879900
2017-10-05284.00286.00280.00281.008680024505200
2017-10-04289.00289.00282.00285.008360023790700
2017-10-03287.00289.00283.00285.0011860033853400
2017-10-02280.00291.00275.00287.0031270089264300
2017-09-29279.00280.00271.00275.0012010033023700
2017-09-28282.00283.00270.00277.0016230044969200
2017-09-27284.00285.00276.00281.0032050089937800
2017-09-26269.00310.00265.00284.002081900604371200
2017-09-25268.00275.00263.00265.0022970061255400
2017-09-22267.00268.00261.00262.0011610030573900
2017-09-21262.00267.00260.00267.0013550035681200
2017-09-20260.00261.00256.00258.0011700030252600
2017-09-19253.00259.00253.00259.0019790050721400
2017-09-15250.00252.00249.00250.004650011642500
2017-09-14250.00253.00248.00250.008980022459800
2017-09-13253.00253.00249.00249.007420018581000
2017-09-12254.00254.00248.00251.009220023127900
2017-09-11252.00255.00250.00251.00379009546400
2017-09-08250.00252.00248.00250.005280013218800
2017-09-07252.00256.00250.00251.007040017751500
2017-09-06249.00254.00244.00252.0017130042788800
2017-09-05271.00272.00255.00256.0019370050856200
2017-09-04269.00271.00264.00268.0011400030458300
2017-09-01270.00272.00265.00271.0011370030544300
2017-08-31268.00275.00266.00270.0020880056447800
2017-08-30278.00278.00266.00269.0033330090424100
2017-08-29276.00282.00273.00278.00385500106326300
2017-08-28295.00300.00284.00287.00579200168673800
2017-08-25290.00308.00278.00283.001425500411854800
2017-08-24296.00322.00296.00310.0048760001508136200
2017-08-23246.00316.00246.00280.0088164002570340900
2017-08-22236.00239.00235.00238.00110002602100
2017-08-21236.00238.00235.00236.00193004557200
2017-08-18239.00239.00236.00237.004510010666500
2017-08-17241.00243.00240.00241.00142003420000
2017-08-16240.00242.00239.00239.00111002659600
2017-08-15240.00243.00240.00240.0065001566700
2017-08-14240.00244.00236.00239.00220005250800
2017-08-10244.00244.00240.00241.00126003038900
2017-08-09243.00244.00240.00240.00256006176300
2017-08-08246.00246.00242.00243.00272006636500
2017-08-07245.00247.00245.00245.00187004598800
2017-08-04240.00246.00240.00244.008540020703500
2017-08-03250.00254.00249.00252.00355008916200
2017-08-02248.00250.00247.00250.00294007294400
2017-08-01252.00252.00249.00250.00152003819200
2017-07-31251.00252.00250.00250.00163004081400
2017-07-28253.00253.00248.00251.004130010363100
2017-07-27252.00253.00250.00252.00196004931500
2017-07-26255.00255.00250.00252.004640011683500
2017-07-25259.00259.00253.00253.00361009235900
2017-07-24254.00255.00251.00255.00394009966200
2017-07-21254.00256.00254.00254.00121003083000
2017-07-20259.00259.00253.00255.00251006417800
2017-07-19255.00257.00254.00257.00303007738700
2017-07-18256.00258.00246.00255.005140013026100
2017-07-14254.00255.00251.00254.00364009230500
2017-07-13251.00253.00251.00252.00121003045600
2017-07-12252.00254.00250.00250.00252006332500
2017-07-11252.00255.00252.00252.00354008970200
2017-07-10248.00253.00247.00250.00376009396400
2017-07-07246.00248.00245.00246.00116002855400
2017-07-06247.00250.00245.00246.00384009476700
2017-07-05247.00249.00246.00246.00287007089100
2017-07-04249.00250.00246.00246.00266006603300
2017-07-03247.00251.00247.00250.004560011317900
2017-06-30250.00251.00247.00248.005450013602400
2017-06-29249.00252.00246.00251.004790011945300
2017-06-28248.00248.00244.00245.004080010024300
2017-06-27250.00250.00247.00248.004350010803900
2017-06-26253.00256.00251.00251.00368009327000
2017-06-23254.00257.00248.00253.006220015735400
2017-06-22263.00263.00248.00253.006520016662900
2017-06-21259.00263.00255.00260.006100015784100
2017-06-20263.00266.00254.00256.0016980044392700
2017-06-19259.00266.00251.00263.0029280075727900
2017-06-16239.00254.00236.00249.0023530057746200
2017-06-15237.00239.00236.00236.00206004877400
2017-06-14238.00239.00236.00237.00361008578600
2017-06-13238.00238.00237.00237.00101002395300
2017-06-12237.00238.00236.00237.00251005941600
2017-06-09237.00237.00235.00236.00267006308900
2017-06-08236.00238.00236.00236.00256006053300
2017-06-07237.00238.00235.00236.00285006741000
2017-06-06238.00239.00235.00236.00386009146100
2017-06-05235.00239.00235.00237.005450012911800
2017-06-02235.00237.00235.00235.004810011323800
2017-06-01233.00237.00233.00235.005610013146500
2017-05-31235.00237.00234.00234.005530013008700
2017-05-30231.00234.00231.00234.0011840027377100
2017-05-29228.00231.00228.00231.00103002368300
2017-05-26229.00230.00228.00228.00301006896400
2017-05-25232.00232.00228.00228.00202004641400
2017-05-24230.00231.00229.00231.00146003360300
2017-05-23229.00231.00227.00231.005470012528000
2017-05-22232.00232.00229.00229.00188004311400
2017-05-19230.00231.00227.00230.005090011660800
2017-05-18226.00230.00226.00229.00368008395800
2017-05-17226.00232.00226.00231.0029480066841300
2017-05-16230.00231.00228.00229.007230016559000
2017-05-15230.00232.00228.00232.00252005812500
2017-05-12233.00233.00230.00232.00301006962400
2017-05-11231.00234.00229.00233.00214004951700
2017-05-10232.00233.00230.00232.00273006310900
2017-05-09228.00232.00228.00232.00391009025800
2017-05-08230.00230.00228.00229.00200004586800
2017-05-02230.00230.00228.00230.00259005948100
2017-05-01229.00230.00228.00229.00150003433800
2017-04-28229.00229.00227.00228.0095002165000
2017-04-27229.00230.00228.00229.00179004101900
2017-04-26227.00229.00225.00228.00268006108400
2017-04-25224.00227.00224.00224.00330007424000
2017-04-24226.00226.00222.00226.00376008451200
2017-04-21227.00227.00224.00226.00182004099400
2017-04-20225.00228.00224.00226.00345007788700
2017-04-19221.00227.00221.00223.005940013273200
2017-04-18217.00223.00216.00223.00408008976200
2017-04-17208.00214.00208.00214.00248005255700
2017-04-14217.00218.00205.00208.008600018111500
2017-04-13216.00219.00213.00217.00251005447900
2017-04-12215.00216.00213.00216.00243005222500
2017-04-11217.00219.00215.00215.00185004022200
2017-04-10215.00217.00210.00217.00397008483800
2017-04-07213.00220.00213.00214.00334007186800
2017-04-06217.00218.00212.00212.00338007281600
2017-04-05219.00221.00216.00216.00222004857000
2017-04-04223.00226.00210.00218.005790012728000
2017-04-03223.00227.00223.00223.00223005013600
2017-03-31221.00226.00221.00223.004740010580100
2017-03-30227.00228.00226.00227.00126002858900
2017-03-29228.00229.00226.00229.00157003573100
2017-03-28230.00231.00228.00231.00306007027900
2017-03-27228.00230.00228.00230.00186004257100
2017-03-24230.00230.00228.00229.00157003605100
2017-03-23227.00229.00226.00228.00168003817100
2017-03-22228.00230.00225.00228.00404009175700
2017-03-21230.00230.00227.00228.00176004023600
2017-03-17230.00230.00227.00228.00383008741300
2017-03-16230.00231.00229.00230.00168003867100
2017-03-15232.00232.00229.00229.00170003917300
2017-03-14230.00233.00229.00230.00145003342100
2017-03-13232.00234.00228.00231.004470010318300
2017-03-10232.00233.00230.00231.004340010038600
2017-03-09232.00232.00229.00230.00119002738400
2017-03-08232.00232.00229.00231.00197004539300
2017-03-07230.00232.00230.00230.00378008713300
2017-03-06229.00232.00229.00229.00364008367700
2017-03-03231.00231.00228.00229.00186004260000
2017-03-02231.00231.00227.00230.005940013571900
2017-03-01230.00231.00229.00230.00275006322700
2017-02-28231.00231.00229.00230.0073001679300
2017-02-27230.00231.00229.00229.0083001906100
2017-02-24231.00231.00228.00229.00418009586400
2017-02-23231.00232.00229.00232.00142003271600
2017-02-22232.00232.00229.00231.00176004058900
2017-02-21230.00232.00228.00232.00358008228200
2017-02-20230.00230.00228.00229.0094002155600
2017-02-17228.00229.00228.00229.0067001530500
2017-02-16230.00230.00227.00229.00148003385000
2017-02-15231.00231.00227.00229.00224005119100
2017-02-14231.00231.00228.00229.00265006069300
2017-02-13228.00230.00227.00229.00354008085200
2017-02-10230.00231.00227.00228.00405009244400
2017-02-09229.00229.00225.00228.00311007058200
2017-02-08225.00228.00225.00228.005330012032000
2017-02-07229.00229.00226.00227.005140011658900
2017-02-06228.00230.00226.00227.0011600026434600
2017-02-03233.00239.00232.00236.0011730027738000
2017-02-02235.00237.00229.00232.009550022324100
2017-02-01234.00236.00231.00235.004900011486600
2017-01-31233.00233.00230.00231.00213004931000
2017-01-30229.00233.00229.00233.00429009903300
2017-01-27232.00234.00228.00229.006620015298000
2017-01-26227.00232.00226.00230.006540015016700
2017-01-25227.00228.00225.00226.00419009478800
2017-01-24227.00227.00225.00227.00147003328000
2017-01-23227.00227.00224.00227.00285006439400
2017-01-20227.00227.00225.00227.00208004694900
2017-01-19225.00227.00224.00225.00258005808600
2017-01-18225.00225.00222.00225.00353007916800
2017-01-17226.00227.00224.00225.00414009327700
2017-01-16230.00230.00226.00227.00290006606300
2017-01-13227.00229.00227.00228.00340007751900
2017-01-12234.00234.00227.00227.005190011927800
2017-01-11236.00236.00232.00234.00398009327800
2017-01-10233.00236.00231.00235.0012200028593100
2017-01-06232.00234.00230.00231.004640010775700
2017-01-05230.00234.00230.00232.004420010224000
2017-01-04235.00235.00230.00232.006410014880300
2016-12-30226.00230.00225.00230.00401009138300
2016-12-29224.00229.00224.00228.00229005195700
2016-12-28226.00229.00225.00227.00306006951800
2016-12-27226.00229.00226.00228.00403009174500
2016-12-26229.00230.00226.00229.007800017787400
2016-12-22233.00233.00228.00230.004940011391100
2016-12-21229.00234.00228.00230.0014500033372400
2016-12-20229.00229.00226.00228.00394008958500
2016-12-19227.00229.00223.00229.008360018925300
2016-12-16228.00229.00226.00228.008520019412700
2016-12-15221.00229.00221.00229.0013640030701000
2016-12-14224.00225.00222.00224.004980011126100
2016-12-13224.00225.00223.00223.00355007938500
2016-12-12223.00225.00222.00225.00410009180400
2016-12-09222.00225.00222.00223.008770019532300
2016-12-08223.00225.00220.00222.009040020165100
2016-12-07216.00223.00216.00221.0015760034729100
2016-12-06214.00216.00214.00215.00377008112000
2016-12-05216.00216.00214.00214.00319006865400
2016-12-02216.00218.00215.00216.004840010473100
2016-12-01217.00218.00214.00216.005350011554500
2016-11-30215.00217.00214.00216.004670010077500
2016-11-29213.00217.00210.00215.006340013592700
2016-11-28212.00214.00211.00213.006830014503800
2016-11-25215.00215.00211.00213.006350013544000
2016-11-24213.00214.00211.00214.006270013336200
2016-11-22210.00213.00209.00211.005560011731300
2016-11-21208.00209.00207.00208.00439009136500
2016-11-18208.00209.00205.00207.00247005116600
2016-11-17207.00208.00206.00207.00176003640500

   ※ 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