[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 
2017-06-26769.00790.00769.00777.004260033323100
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
2016-12-12777.00781.00746.00766.00287900218685400
2016-12-09810.00817.00749.00799.00301100237889200
2016-12-08845.00852.00816.00824.00199200165335700
2016-12-07835.00843.00810.00838.00202100167570200
2016-12-06840.00847.00822.00835.00217000180955400
2016-12-05786.00827.00782.00820.00160500129549900
2016-12-02782.00814.00777.00786.00279500220911100
2016-12-01752.00787.00740.00782.00259400200425900
2016-11-30748.00756.00719.00744.00186200138179600
2016-11-29723.00772.00714.00753.00302800227687900
2016-11-28715.00727.00698.00719.00147100105176200
2016-11-25697.00731.00694.00721.00316900226535900
2016-11-24691.00704.00682.00689.0010660073902400
2016-11-22661.00693.00649.00693.0013760092632100
2016-11-21660.00660.00637.00659.0010070065366000
2016-11-18665.00667.00652.00652.003360022128600
2016-11-17655.00660.00639.00657.006860044657700
2016-11-16669.00669.00650.00659.005520036449100
2016-11-15675.00678.00650.00656.0010750071037900
2016-11-14625.00668.00625.00667.00164700107415500
2016-11-11612.00631.00608.00618.008970055529900
2016-11-10604.00630.00594.00607.0016220098515900
2016-11-09596.00634.00540.00569.00420800249197900
2016-11-08600.00600.00564.00589.00384000224884800
2016-11-07535.00601.00526.00601.00647900382398800
2016-11-04498.00505.00490.00501.005310026426000
2016-11-02510.00510.00492.00503.005160025747700
2016-11-01503.00512.00502.00507.003250016482700
2016-10-31520.00527.00500.00504.007730039752800
2016-10-28513.00520.00512.00518.004820024887400
2016-10-27508.00514.00504.00512.002930014903600
2016-10-26499.00516.00497.00507.008790044694600
2016-10-25507.00511.00496.00504.003880019542100
2016-10-24493.00516.00493.00502.007920039993900
2016-10-21487.00491.00483.00484.003200015577400
2016-10-20475.00492.00474.00486.007340035436700
2016-10-19470.00471.00462.00470.00171008025800
2016-10-18465.00469.00459.00468.002510011678600
2016-10-17467.00469.00465.00465.00102004764200
2016-10-14462.00465.00461.00465.00144006678000
2016-10-13469.00471.00457.00466.004110019066700
2016-10-12475.00475.00466.00467.002780013057700
2016-10-11472.00480.00472.00475.002760013154400
2016-10-07471.00475.00463.00472.004680021958400
2016-10-06475.00478.00468.00472.005120024240700
2016-10-05476.00480.00471.00473.003350015876700
2016-10-04469.00475.00464.00473.004280020174800
2016-10-03459.00469.00457.00467.002170010048900
2016-09-30469.00475.00461.00463.005420025215200
2016-09-29470.00479.00465.00470.005910027877800
2016-09-28463.00467.00453.00467.003570016423800
2016-09-27457.00466.00451.00466.003620016736500
2016-09-26460.00467.00454.00456.004930022641700
2016-09-23458.00465.00456.00464.00215009910500
2016-09-21450.00456.00438.00454.003490015643000
2016-09-20458.00459.00451.00456.00122005563600
2016-09-16451.00462.00449.00458.003730016937100
2016-09-15457.00458.00446.00451.00172007783200
2016-09-14466.00466.00458.00459.002240010318400
2016-09-13462.00465.00462.00464.00119005516300
2016-09-12458.00467.00458.00460.002260010420700
2016-09-09472.00472.00467.00469.005540026093700
2016-09-08476.00477.00455.00465.004040018763600
2016-09-07472.00477.00460.00473.003630017092700
2016-09-06462.00475.00462.00470.004430020816100
2016-09-05460.00465.00452.00459.006360029226300
2016-09-02440.00455.00438.00448.009070040694600
2016-09-01431.00442.00431.00438.00200008735800
2016-08-31434.00440.00431.00435.002830012327500
2016-08-30443.00443.00436.00436.00216009466000
2016-08-29422.00446.00422.00439.007900034676000
2016-08-26430.00430.00425.00428.003730015967600
2016-08-25423.00433.00416.00432.0016730071236000
2016-08-24402.00422.00402.00420.0011620048178300
2016-08-23407.00408.00403.00404.003530014319300
2016-08-22409.00411.00403.00405.003950016022600
2016-08-19406.00413.00406.00410.00166006812900
2016-08-18416.00416.00403.00408.002600010664900
2016-08-17404.00417.00401.00414.005120021088600
2016-08-16408.00414.00399.00402.003280013330700
2016-08-15413.00413.00405.00408.003640014920000
2016-08-12406.00406.00398.00400.003260013065300
2016-08-10403.00405.00399.00405.00188007574700
2016-08-09398.00402.00397.00399.00247009876300
2016-08-08393.00400.00393.00396.004560018055600
2016-08-05400.00402.00398.00401.00214008557800
2016-08-04397.00400.00396.00400.002620010415900
2016-08-03402.00402.00397.00398.00186007421800
2016-08-02397.00403.00397.00402.00147005881100
2016-08-01399.00405.00398.00398.00185007400700
2016-07-29400.00402.00396.00402.003280013051000
2016-07-28403.00403.00397.00400.00127005069700
2016-07-27399.00404.00397.00403.003730014919700
2016-07-26405.00407.00401.00403.00221008903300
2016-07-25401.00408.00401.00404.00203008201800
2016-07-22406.00410.00398.00401.00241009729200
2016-07-21399.00407.00399.00403.002800011261400
2016-07-20405.00405.00395.00399.003840015241300
2016-07-19403.00407.00396.00400.005080020339900
2016-07-15418.00418.00399.00405.005710023223700
2016-07-14419.00427.00407.00412.009660040121300
2016-07-13409.00417.00409.00411.003700015264800
2016-07-12395.00407.00395.00401.003290013222900
2016-07-11390.00395.00390.00391.00154006030900
2016-07-08397.00397.00387.00388.004240016623500
2016-07-07394.00401.00394.00397.003290013079000
2016-07-06399.00400.00390.00395.003460013622300
2016-07-05403.00405.00398.00399.002770011114800
2016-07-04398.00401.00397.00400.00156006230700
2016-07-01398.00403.00397.00398.00209008340800
2016-06-30402.00404.00396.00396.003120012456600
2016-06-29398.00403.00395.00402.00202008075300
2016-06-28390.00394.00383.00391.003300012838800
2016-06-27394.00399.00389.00390.007080027850000
2016-06-24415.00417.00390.00397.0010780042834700
2016-06-23406.00416.00402.00413.003700015168300
2016-06-22415.00424.00405.00407.003910016026700
2016-06-21413.00424.00412.00419.003020012611700

   ※ 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