[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 
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
2016-11-16208.00209.00204.00207.00428008835100
2016-11-15207.00208.00205.00205.00185003817800
2016-11-14209.00210.00205.00206.005540011465000
2016-11-11205.00208.00204.00208.005770011862700
2016-11-10205.00207.00202.00204.006800013907900
2016-11-09210.00210.00198.00202.0010510021159900
2016-11-08206.00210.00205.00209.005810012035200
2016-11-07206.00207.00200.00203.0017610035833300
2016-11-04207.00214.00206.00211.009790020424700
2016-11-02209.00212.00207.00209.007980016722000
2016-11-01215.00215.00209.00211.009990021219300
2016-10-31219.00219.00215.00215.005660012270200
2016-10-28223.00223.00216.00219.0011730025669100
2016-10-27214.00223.00214.00222.0017980039390100
2016-10-26213.00214.00211.00213.0010260021836000
2016-10-25213.00213.00210.00212.0011680024768600
2016-10-24207.00211.00204.00211.0032090066538700
2016-10-21201.00203.00201.00203.00353007130500
2016-10-20202.00202.00201.00202.00321006466200
2016-10-19201.00202.00200.00201.00195003914700
2016-10-18202.00202.00200.00200.00255005128200
2016-10-17201.00202.00199.00201.00409008213100
2016-10-14200.00201.00197.00200.00444008869400
2016-10-13200.00201.00199.00199.00400008013000
2016-10-12201.00202.00199.00200.00418008388800
2016-10-11199.00201.00198.00199.006540013053500
2016-10-07198.00200.00197.00198.00377007464000
2016-10-06198.00200.00197.00198.00337006687100
2016-10-05199.00199.00197.00198.00120002374200
2016-10-04198.00200.00197.00198.00300005939500
2016-10-03196.00202.00195.00198.00405008015100
2016-09-30197.00198.00196.00196.00265005212900
2016-09-29198.00199.00197.00199.00259005126100
2016-09-28196.00198.00195.00196.00369007237600
2016-09-27199.00199.00196.00199.00405008017900
2016-09-26202.00203.00197.00199.008600017233900
2016-09-23201.00205.00194.00200.0017730035457800
2016-09-21194.00200.00192.00200.0018180035584800
2016-09-20190.00193.00190.00191.00351006706200
2016-09-16190.00191.00189.00190.00249004725400
2016-09-15189.00191.00188.00190.00191003623700
2016-09-14189.00190.00189.00189.0090001706800
2016-09-13191.00191.00189.00189.00109002073000
2016-09-12192.00192.00190.00191.00216004123400
2016-09-09192.00193.00191.00192.00281005405700
2016-09-08193.00193.00190.00191.00238004556800
2016-09-07192.00193.00192.00193.00108002078900
2016-09-06193.00193.00192.00193.0073001408300
2016-09-05192.00193.00190.00191.00142002722400
2016-09-02190.00192.00190.00190.00144002743700
2016-09-01191.00192.00190.00192.00139002654000
2016-08-31189.00191.00189.00191.00258004901700
2016-08-30190.00190.00188.00188.00175003312300
2016-08-29190.00191.00189.00190.00127002412300
2016-08-26190.00190.00187.00187.00202003805300
2016-08-25192.00192.00189.00190.00103001965000
2016-08-24188.00192.00188.00191.00315005978400
2016-08-23186.00188.00186.00187.00243004553400
2016-08-22187.00187.00184.00186.00527009777400
2016-08-19185.00187.00185.00186.00169003152800
2016-08-18188.00188.00186.00186.00313005848400
2016-08-17189.00189.00187.00187.00271005087700
2016-08-16189.00190.00188.00189.00170003204300
2016-08-15190.00190.00188.00189.00143002703700
2016-08-12188.00190.00188.00189.00254004794300
2016-08-10189.00190.00186.00188.006160011535300
2016-08-09191.00191.00189.00190.00261004947100
2016-08-08190.00191.00188.00190.00397007534200
2016-08-05190.00191.00189.00190.00228004329800
2016-08-04192.00194.00188.00189.0025260048063700
2016-08-03198.00200.00197.00199.007470014860300
2016-08-02200.00201.00197.00201.007360014663200
2016-08-01204.00204.00198.00200.008720017577600
2016-07-29199.00206.00195.00202.0031100062196200
2016-07-28193.00196.00191.00195.00509009847400
2016-07-27192.00195.00192.00192.00430008322200
2016-07-26192.00192.00189.00191.005660010812300
2016-07-25195.00195.00191.00193.00388007503200
2016-07-22191.00194.00191.00193.00281005393100
2016-07-21194.00194.00192.00194.00417008057800
2016-07-20192.00194.00191.00193.00236004532900
2016-07-19194.00194.00190.00192.00342006546900
2016-07-15192.00194.00191.00192.00262005042400
2016-07-14193.00194.00192.00193.00304005868000
2016-07-13194.00194.00191.00192.00299005759100
2016-07-12192.00194.00190.00192.00326006272100
2016-07-11189.00193.00186.00190.00359006798500
2016-07-08186.00190.00184.00184.00400007434500
2016-07-07189.00190.00186.00186.00160003007000
2016-07-06190.00190.00186.00188.00366006881800
2016-07-05195.00195.00189.00192.00509009772700
2016-07-04189.00198.00187.00193.008110015702100
2016-07-01188.00190.00187.00189.00313005895500
2016-06-30188.00189.00185.00186.00354006622700
2016-06-29187.00188.00183.00187.005620010448900
2016-06-28179.00187.00179.00186.00306005647700
2016-06-27176.00185.00176.00183.0034420060830800
2016-06-24195.00195.00178.00181.0011370020803800
2016-06-23189.00191.00188.00191.00373007068500
2016-06-22193.00193.00190.00191.00276005268500
2016-06-21192.00194.00192.00193.00452008707600
2016-06-20191.00195.00190.00193.00227004378700
2016-06-17194.00194.00189.00191.00262005029100
2016-06-16197.00197.00188.00188.009280017717500
2016-06-15196.00198.00194.00196.00195003816900
2016-06-14199.00200.00195.00196.007240014276400
2016-06-13205.00205.00198.00199.006270012603900
2016-06-10208.00208.00205.00206.005650011726300
2016-06-09208.00209.00207.00208.00351007285400
2016-06-08207.00209.00207.00208.00460009560700
2016-06-07208.00209.00205.00209.00437009077300
2016-06-06207.00210.00207.00208.00210004386300
2016-06-03208.00210.00208.00210.00331006904800
2016-06-02210.00212.00207.00208.00290006046700
2016-06-01211.00213.00210.00211.005660011953900
2016-05-31213.00214.00210.00211.00336007112800
2016-05-30212.00213.00209.00213.005790012210900
2016-05-27211.00213.00209.00209.00310006534600
2016-05-26214.00215.00211.00211.007730016489500
2016-05-25212.00212.00210.00211.004900010353600
2016-05-24211.00211.00207.00211.00438009170400
2016-05-23212.00213.00210.00211.009880020903700
2016-05-20209.00212.00209.00211.005230011010400
2016-05-19213.00213.00207.00212.007710016192500
2016-05-18207.00217.00205.00209.0032900068949200
2016-05-17205.00206.00202.00205.009750019926300
2016-05-16208.00208.00198.00203.0023520048112300
2016-05-13196.00197.00193.00194.005650011025400
2016-05-12193.00197.00193.00196.00410008031500
2016-05-11196.00196.00193.00195.00323006287400
2016-05-10191.00194.00190.00194.006640012692800
2016-05-09194.00194.00191.00191.00446008568500
2016-05-06194.00194.00190.00193.005630010754800
2016-05-02193.00194.00191.00192.006200011945900
2016-04-28197.00199.00195.00195.005570010979100
2016-04-27196.00198.00196.00197.00216004257900
2016-04-26200.00200.00196.00196.006780013416000
2016-04-25201.00201.00199.00199.005110010212100
2016-04-22198.00201.00197.00199.00476009451400
2016-04-21197.00199.00196.00198.00366007246100
2016-04-20199.00200.00196.00196.006950013791100
2016-04-19197.00199.00195.00199.00284005620100
2016-04-18197.00197.00194.00194.00297005796800
2016-04-15198.00200.00197.00198.00284005635400
2016-04-14198.00200.00198.00198.00344006837200
2016-04-13199.00199.00197.00198.00503009955800
2016-04-12196.00198.00195.00196.00377007414800
2016-04-11196.00196.00193.00196.0028710055974300
2016-04-08190.00198.00190.00194.00343006636400
2016-04-07191.00198.00191.00191.006370012403700
2016-04-06190.00192.00189.00190.007040013373500
2016-04-05198.00198.00190.00190.008210015797800
2016-04-04196.00200.00193.00198.00502009885400
2016-04-01202.00202.00195.00196.009210018196000
2016-03-31200.00203.00199.00202.005920011927200
2016-03-30201.00202.00199.00200.00424008497600
2016-03-29199.00201.00199.00201.00307006140400
2016-03-28200.00201.00199.00200.00402008019700
2016-03-25200.00201.00198.00199.007740015423400
2016-03-24200.00200.00199.00199.00217004327200
2016-03-23200.00201.00198.00201.00495009880600
2016-03-22200.00201.00198.00200.00434008661800
2016-03-18201.00201.00197.00198.008360016556400
2016-03-17204.00206.00197.00200.0017830035723600
2016-03-16205.00206.00201.00202.009360019073600
2016-03-15204.00208.00204.00205.0017560036083800
2016-03-14199.00208.00199.00206.0036770075400100
2016-03-11199.00201.00197.00200.008200016350200
2016-03-10202.00202.00199.00199.0010030020061100
2016-03-09200.00201.00197.00200.006680013303200
2016-03-08204.00206.00199.00200.0013540027202200
2016-03-07202.00205.00199.00204.0018480037369000
2016-03-04202.00202.00198.00201.0028620057248200
2016-03-03199.00203.00197.00199.0026640053059200
2016-03-02208.00208.00195.00203.00571600114869400
2016-03-01183.00224.00183.00200.0048550001020055300
2016-02-29182.00182.00178.00178.006400011525100
2016-02-26180.00182.00179.00180.00521009376800
2016-02-25177.00182.00177.00179.006900012329900
2016-02-24177.00178.00176.00176.00234004142400
2016-02-23180.00180.00176.00177.00336005956000
2016-02-22180.00181.00175.00179.006370011320000
2016-02-19180.00182.00177.00180.005630010074100
2016-02-18179.00182.00178.00180.007980014365900
2016-02-17183.00183.00177.00179.00453008157600
2016-02-16178.00184.00175.00179.009020016303800
2016-02-15173.00178.00172.00178.006230010868600
2016-02-12170.00179.00167.00169.0013100022369500
2016-02-10195.00197.00174.00181.0018320034155900
2016-02-09200.00201.00194.00197.0011590022869100
2016-02-08201.00206.00193.00205.0017500035164900
2016-02-05206.00209.00205.00209.0010490021691500
2016-02-04208.00212.00208.00208.005460011441900
2016-02-03209.00212.00208.00210.006880014437800
2016-02-02217.00217.00212.00214.006400013701300
2016-02-01212.00215.00212.00215.006400013677100
2016-01-29207.00210.00204.00210.005930012294500
2016-01-28207.00207.00205.00205.005520011378100
2016-01-27204.00207.00204.00207.00462009477100
2016-01-26204.00204.00201.00202.00264005348800
2016-01-25205.00206.00201.00205.00479009763800
2016-01-22193.00201.00193.00201.005340010563800
2016-01-21197.00200.00191.00191.009790019306900
2016-01-20208.00208.00199.00199.008310016847800
2016-01-19208.00210.00205.00207.00381007903700
2016-01-18205.00207.00203.00207.007880016132100
2016-01-15212.00213.00210.00211.00336007096500
2016-01-14212.00213.00208.00210.008740018413500
2016-01-13213.00218.00213.00215.005050010866000
2016-01-12220.00220.00211.00212.0013500029229500
2016-01-08220.00224.00219.00221.004720010430300
2016-01-07225.00226.00220.00221.0010090022412300
2016-01-06227.00228.00225.00226.00435009861100
2016-01-05225.00228.00224.00227.00385008707600
2016-01-04227.00228.00225.00225.00387008759500
2015-12-30226.00228.00224.00227.007850017771400
2015-12-29228.00228.00225.00227.00292006608700
2015-12-28223.00227.00223.00227.00427009593600
2015-12-25224.00224.00221.00221.008710019337500
2015-12-24225.00226.00222.00222.0013020029096000
2015-12-22227.00228.00225.00225.008190018498300
2015-12-21228.00229.00225.00227.0012760028976100
2015-12-18231.00233.00228.00229.005710013162700
2015-12-17231.00232.00229.00232.006570015174700
2015-12-16229.00231.00228.00230.00323007418700
2015-12-15230.00230.00228.00229.00427009787000
2015-12-14230.00231.00227.00229.008120018595000
2015-12-11230.00233.00230.00232.008140018829600
2015-12-10231.00233.00229.00230.0013490031148100
2015-12-09233.00237.00231.00233.0013450031463300
2015-12-08233.00236.00231.00232.0011520026877300
2015-12-07233.00234.00231.00232.004950011500300
2015-12-04232.00233.00231.00231.007170016623300
2015-12-03233.00235.00232.00233.007220016833400
2015-12-02233.00235.00231.00232.0011360026509300
2015-12-01233.00234.00231.00233.006540015208300
2015-11-30233.00233.00230.00232.007270016828000
2015-11-27230.00234.00230.00233.007420017194300

   ※ 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