[4331 東証1部] テイクアンドギヴ・ニーズ 日足 時系列データ

[4331 東証1部] テイクアンドギヴ・ニーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151299.001299.001173.001202.00612400742300800
2017-12-141331.001380.001292.001306.00448500601148300
2017-12-131263.001354.001243.001323.00629600821932700
2017-12-121233.001296.001193.001282.00589200737349000
2017-12-111287.001287.001186.001252.00705700862548700
2017-12-081355.001375.001264.001287.00395200512127700
2017-12-071402.001459.001305.001355.00332500452105900
2017-12-061358.001441.001358.001388.00337100471794800
2017-12-051435.001518.001350.001358.00462500658326900
2017-12-041457.001486.001384.001440.00396900573708700
2017-12-011344.001470.001305.001462.00694200972680500
2017-11-301360.001364.001295.001314.00257100340102800
2017-11-291306.001330.001254.001276.00193000248653500
2017-11-281292.001351.001281.001324.00258400339589900
2017-11-271383.001394.001280.001292.00282900372085300
2017-11-241246.001371.001230.001350.00357400471509000
2017-11-221200.001372.001192.001224.00664600841301800
2017-11-211218.001272.001160.001170.00743600900802000
2017-11-201268.001383.001264.001338.00728600964044900
2017-11-171089.001280.001083.001238.009460001140561400
2017-11-16934.001036.00934.001008.00194100193203100
2017-11-151022.001022.00948.00964.00183000178507800
2017-11-14998.001033.00978.001021.00400000404665800
2017-11-13940.00998.00934.00998.00224300216990000
2017-11-10821.00850.00817.00848.005180043402400
2017-11-09840.00849.00812.00827.007580063179200
2017-11-08829.00835.00818.00828.002750022748500
2017-11-07820.00835.00820.00828.002020016729100
2017-11-06837.00837.00820.00830.002600021558100
2017-11-02855.00855.00830.00836.004760039979100
2017-11-01871.00873.00849.00855.003570030553200
2017-10-31872.00872.00858.00864.002040017585500
2017-10-30867.00879.00863.00878.008210071878900
2017-10-27862.00869.00853.00867.004080035208800
2017-10-26850.00864.00850.00856.003490029993700
2017-10-25850.00862.00840.00857.004110035085700
2017-10-24846.00863.00827.00847.006690056576400
2017-10-23836.00859.00834.00855.003770031965800
2017-10-20842.00843.00831.00836.002220018546200
2017-10-19846.00853.00833.00848.003860032548700
2017-10-18868.00878.00846.00850.007650066038300
2017-10-17879.00884.00863.00868.008440073700600
2017-10-16864.00874.00858.00869.007790067685400
2017-10-13839.00861.00828.00851.008360070683500
2017-10-12830.00847.00828.00840.004300035986400
2017-10-11834.00834.00814.00826.003050025093300
2017-10-10831.00836.00822.00825.002220018346500
2017-10-06843.00843.00828.00831.002440020325500
2017-10-05859.00859.00835.00837.004310036363100
2017-10-04864.00864.00846.00854.004680040057600
2017-10-03857.00862.00841.00853.006100052021300
2017-10-02863.00864.00842.00844.007670065439100
2017-09-29850.00868.00844.00847.007940067803300
2017-09-28837.00852.00830.00849.009660081449600
2017-09-27815.00831.00813.00829.008990074019500
2017-09-26789.00815.00763.00808.00128500103078200
2017-09-25764.00790.00764.00778.005420042196000
2017-09-22784.00784.00753.00755.003180024196100
2017-09-21778.00784.00766.00772.004490034842900
2017-09-20785.00785.00761.00763.005520042493300
2017-09-19789.00799.00770.00773.004740036987200
2017-09-15765.00816.00765.00779.00196000154096200
2017-09-14747.00760.00736.00758.005820043897400
2017-09-13744.00753.00740.00747.008380062606000
2017-09-12737.00742.00725.00737.008600063233700
2017-09-11725.00736.00720.00727.004180030456500
2017-09-08719.00726.00713.00716.003660026337000
2017-09-07699.00737.00694.00726.009860071185000
2017-09-06690.00704.00683.00699.006940047985500
2017-09-05718.00723.00694.00700.007410052168900
2017-09-04734.00734.00701.00717.005980042972000
2017-09-01752.00753.00713.00737.008330061064200
2017-08-31720.00754.00717.00749.0011370083927100
2017-08-30709.00729.00700.00722.005420038704200
2017-08-29691.00702.00691.00702.002340016330700
2017-08-28694.00701.00691.00698.002580017980400
2017-08-25690.00696.00687.00693.002410016664900
2017-08-24689.00699.00689.00692.002310016020000
2017-08-23696.00699.00686.00689.004050027950600
2017-08-22697.00700.00693.00696.00109007586900
2017-08-21707.00707.00690.00696.003460024139300
2017-08-18712.00715.00700.00703.002240015791300
2017-08-17717.00723.00712.00722.003590025792700
2017-08-16707.00717.00705.00715.004370031180300
2017-08-15717.00718.00695.00697.008320058589600
2017-08-14722.00723.00708.00713.005720040897200
2017-08-10735.00746.00726.00737.007760057104500
2017-08-09776.00776.00720.00732.0011880087309700
2017-08-08793.00798.00773.00781.008620067381800
2017-08-07720.00794.00718.00793.00260700199929100
2017-08-04773.00780.00767.00780.003380026205400
2017-08-03777.00787.00763.00770.006240048290400
2017-08-02762.00773.00762.00773.002010015452900
2017-08-01778.00779.00758.00762.005390041373100
2017-07-31791.00792.00777.00777.002520019715600
2017-07-28790.00796.00783.00791.002740021617100
2017-07-27798.00798.00784.00786.003660028928000
2017-07-26808.00808.00791.00796.003220025642800
2017-07-25798.00802.00792.00798.001620012905800
2017-07-24818.00818.00790.00798.003230025772800
2017-07-21816.00822.00811.00818.003280026841300
2017-07-20802.00810.00800.00809.002570020713000
2017-07-19783.00797.00782.00794.003310026210300
2017-07-18809.00810.00778.00786.009560075698500
2017-07-14837.00837.00813.00814.005500045114700
2017-07-13820.00842.00820.00830.008520070929000
2017-07-12820.00822.00814.00818.003760030783600
2017-07-11810.00818.00808.00812.004080033128700
2017-07-10828.00828.00809.00814.004820039442800
2017-07-07796.00827.00793.00816.0010730087456100
2017-07-06793.00838.00785.00796.00253000203846600
2017-07-05783.00796.00783.00787.006030047537100
2017-07-04802.00803.00770.00783.008880070149900
2017-07-03777.00794.00775.00792.008320065492600
2017-06-30768.00770.00759.00770.004690035851100
2017-06-29775.00775.00767.00773.001430011032200
2017-06-28771.00777.00765.00768.003020023268100
2017-06-27782.00783.00767.00774.007010054223600
2017-06-26769.00790.00769.00777.004260033323100
2017-06-23778.00781.00762.00765.005290040707300
2017-06-22769.00783.00766.00778.004130032044700
2017-06-21772.00778.00761.00769.005730044095300
2017-06-20784.00786.00775.00776.006660051935400
2017-06-19790.00792.00777.00778.004840037875000
2017-06-16784.00798.00784.00793.003950031320400
2017-06-15777.00783.00769.00777.003650028346000
2017-06-14793.00793.00769.00769.008470065862100
2017-06-13790.00793.00787.00789.001360010747600
2017-06-12805.00805.00788.00790.004240033605700
2017-06-09796.00803.00790.00795.006990055657900
2017-06-08805.00814.00798.00800.003500028180900
2017-06-07797.00800.00783.00794.0010640084267000
2017-06-06817.00819.00803.00803.006860055523900
2017-06-05834.00834.00811.00814.0011110090867100
2017-06-02832.00842.00832.00837.005220043637100
2017-06-01833.00837.00819.00827.006940057501900
2017-05-31842.00846.00836.00836.003580030102000
2017-05-30850.00855.00845.00851.002370020123300
2017-05-29856.00859.00844.00854.004060034530200
2017-05-26875.00875.00855.00856.004110035507200
2017-05-25890.00890.00873.00873.004030035332000
2017-05-24875.00889.00873.00887.005610049502100
2017-05-23850.00874.00850.00863.006020052017900
2017-05-22842.00853.00830.00851.006530055074100
2017-05-19888.00890.00828.00833.00235100199854200
2017-05-18916.00922.00886.00888.00125700113299100
2017-05-17963.00963.00934.00940.005470051769900
2017-05-16935.00935.00916.00933.004380040682900
2017-05-15940.00943.00883.00920.00143600131321000
2017-05-12951.00970.00940.00970.006680064018800
2017-05-11974.00974.00952.00959.003860037038900
2017-05-10957.00973.00957.00972.005750055647500
2017-05-09943.00956.00937.00947.006350060265300
2017-05-08945.00952.00943.00946.003530033473900
2017-05-02928.00943.00920.00935.003110029088100
2017-05-01922.00930.00918.00924.003150029110600
2017-04-28930.00930.00916.00922.004240039108500
2017-04-27928.00935.00914.00929.003730034587900
2017-04-26935.00937.00922.00928.005260048879800
2017-04-25906.00935.00905.00929.003580033165200
2017-04-24913.00922.00904.00910.003410031130800
2017-04-21919.00919.00903.00912.003010027460900
2017-04-20901.00913.00901.00901.002410021842900
2017-04-19892.00904.00885.00900.002560023008900
2017-04-18911.00925.00890.00894.003080027797600
2017-04-17872.00905.00871.00901.004570040805800
2017-04-14886.00890.00868.00872.002790024464600
2017-04-13869.00892.00855.00891.006330055592200
2017-04-12901.00917.00868.00879.008450074430700
2017-04-11930.00930.00911.00916.006800062523800
2017-04-10904.00931.00892.00926.009980091199100
2017-04-07872.00898.00871.00889.008380074064100
2017-04-06904.00904.00862.00872.0010790094503000
2017-04-05913.00937.00901.00907.004980045491800
2017-04-04955.00956.00896.00918.0010810099290600
2017-04-03979.00979.00959.00962.004200040572900
2017-03-31985.00990.00967.00970.004340042401300
2017-03-30971.00985.00963.00973.004350042375800
2017-03-29960.00973.00944.00973.005140049437900
2017-03-28955.00967.00941.00958.005370051186100
2017-03-27965.00965.00948.00949.007270069248000
2017-03-24975.00977.00952.00968.007060068170300
2017-03-23974.00986.00967.00975.003820037201300
2017-03-22981.00999.00975.00978.008750086139800
2017-03-211018.001026.00980.001002.00100700101104500
2017-03-171019.001035.001008.001026.00110300113021000
2017-03-161031.001031.00990.001016.00248400251369800
2017-03-151071.001089.001054.001061.008970096072500
2017-03-141065.001095.001053.001070.00110700119248400
2017-03-131056.001094.001047.001056.0095000101374600
2017-03-101044.001061.001033.001050.008020083923100
2017-03-091045.001116.001023.001030.00252500269177100
2017-03-081024.001041.001015.001031.009280095748900
2017-03-071022.001030.001015.001020.008620088048900
2017-03-061015.001029.001004.001022.008390085442100
2017-03-031030.001040.001009.001017.008710089027600
2017-03-021038.001048.001022.001026.00146900151961600
2017-03-01987.001013.00971.00993.00183100181456100
2017-02-28945.00990.00943.00973.00155800151867900
2017-02-27942.00949.00925.00939.0010160095292400
2017-02-24941.00968.00941.00948.008030076499200
2017-02-23935.00950.00925.00946.006420060580000
2017-02-22947.00956.00931.00935.00116800109890900
2017-02-21945.00953.00918.00947.00201000188560600
2017-02-201003.001010.00952.00957.00136400132530600
2017-02-171006.001037.00955.001016.00135400137027700
2017-02-161042.001050.00995.001014.00139900143320700
2017-02-15974.001049.00972.001044.00220900226473400
2017-02-14971.001008.00960.001004.00199400197885100
2017-02-13959.00977.00945.00964.009140088000300
2017-02-10952.001006.00940.00954.00348700341724000
2017-02-09964.00975.00931.00951.00306400292959100
2017-02-08905.00978.00900.00977.00504500469725000
2017-02-07830.00893.00823.00890.00419100363137200
2017-02-06771.00839.00758.00839.00419900339052500
2017-02-03756.00771.00756.00765.006040046232200
2017-02-02780.00780.00751.00759.006930052814200
2017-02-01737.00780.00735.00776.008680065673900
2017-01-31745.00750.00742.00744.004800035725300
2017-01-30752.00760.00745.00751.003180023820400
2017-01-27763.00763.00751.00752.003030022904300
2017-01-26760.00763.00747.00759.003700027988200
2017-01-25760.00760.00750.00755.003990030071500
2017-01-24762.00764.00748.00752.006270047294200
2017-01-23775.00775.00755.00766.005190039749800
2017-01-20763.00774.00753.00771.003800029063800
2017-01-19764.00765.00754.00762.005510041906700
2017-01-18752.00758.00735.00758.004990037408100
2017-01-17765.00765.00743.00755.006040045632200
2017-01-16780.00780.00759.00771.006110047088000
2017-01-13747.00770.00741.00769.005310040185000
2017-01-12764.00764.00729.00751.009160068234100
2017-01-11758.00764.00752.00763.003990030332000
2017-01-10764.00767.00749.00754.005730043372900
2017-01-06769.00777.00759.00763.006480049802200
2017-01-05772.00785.00753.00758.009120070088000
2017-01-04736.00773.00734.00771.00142300108267800
2016-12-30709.00735.00709.00730.004840035217400
2016-12-29723.00726.00704.00716.007570053999800
2016-12-28719.00738.00719.00733.005590040880700
2016-12-27729.00734.00722.00725.005350038968100
2016-12-26723.00741.00721.00727.007310053217200
2016-12-22727.00731.00675.00724.00207700147150800
2016-12-21740.00748.00729.00734.007910058269000
2016-12-20743.00745.00730.00736.006020044378200
2016-12-19738.00759.00737.00748.005390040197500
2016-12-16735.00746.00726.00740.0013450099174900
2016-12-15754.00769.00735.00744.00168100125299200
2016-12-14760.00761.00733.00754.00279900208978900
2016-12-13765.00784.00759.00779.00183000141730500

   ※ 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