[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 
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
2016-06-20408.00421.00408.00418.003830015858000
2016-06-17411.00413.00404.00404.003650014916400
2016-06-16418.00419.00397.00400.009550038850000
2016-06-15418.00424.00409.00418.008820036800200
2016-06-14431.00438.00423.00424.005480023444600
2016-06-13440.00441.00433.00434.004000017472600
2016-06-10449.00449.00442.00445.005090022668700
2016-06-09456.00456.00446.00450.006180027854500
2016-06-08475.00475.00455.00459.005080023392200
2016-06-07464.00485.00457.00469.008990042244800
2016-06-06466.00466.00453.00464.003120014392700
2016-06-03468.00472.00466.00468.00120005619000
2016-06-02478.00482.00465.00468.003410016119100
2016-06-01476.00481.00467.00478.002600012348900
2016-05-31489.00490.00476.00481.004320020980300
2016-05-30473.00478.00468.00477.003070014527700
2016-05-27475.00485.00466.00468.003240015315800
2016-05-26481.00490.00472.00473.005890028201200
2016-05-25468.00477.00468.00473.004340020542900
2016-05-24461.00470.00460.00468.003960018377500
2016-05-23469.00469.00456.00462.003700017041000
2016-05-20457.00467.00457.00462.003680016977100
2016-05-19449.00461.00449.00459.004680021263400
2016-05-18443.00452.00439.00449.005390023980000
2016-05-17434.00448.00431.00443.006590028942300
2016-05-16446.00469.00425.00433.00289100129259300
2016-05-13440.00441.00435.00435.0010420045661400
2016-05-12453.00460.00449.00453.004440020158200
2016-05-11471.00471.00454.00459.004850022359300
2016-05-10450.00470.00445.00466.007870036131800
2016-05-09458.00458.00441.00453.005660025471700
2016-05-06444.00455.00444.00449.006910031054000
2016-05-02451.00456.00440.00443.0012380055272600
2016-04-28481.00481.00455.00463.0014370067058300
2016-04-27477.00484.00457.00481.0010790051301300
2016-04-26520.00525.00482.00483.00223100111031900
2016-04-25531.00545.00516.00520.00411300217669900
2016-04-22467.00528.00460.00516.00956700489084100
2016-04-21450.00452.00444.00448.002530011335900
2016-04-20450.00451.00442.00442.00134005965900
2016-04-19437.00454.00437.00444.002620011619600
2016-04-18439.00439.00429.00433.00177007679200
2016-04-15442.00453.00441.00442.00193008561100
2016-04-14446.00451.00441.00447.003710016554900
2016-04-13439.00442.00435.00438.002380010428200
2016-04-12440.00450.00435.00436.00226009980400
2016-04-11432.00442.00429.00440.003290014303800
2016-04-08428.00436.00426.00430.003410014704900
2016-04-07429.00442.00424.00434.00204008766200
2016-04-06430.00439.00423.00426.003950016916200
2016-04-05455.00455.00433.00436.002630011549400
2016-04-04439.00451.00439.00449.003760016697800
2016-04-01458.00459.00439.00440.005640025307500
2016-03-31467.00468.00456.00459.003790017500200
2016-03-30473.00473.00460.00467.003330015539000
2016-03-29467.00477.00467.00477.003200015082800
2016-03-28477.00482.00475.00482.003350016014400
2016-03-25478.00480.00475.00477.00201009597800
2016-03-24475.00483.00473.00478.003740017833300
2016-03-23476.00479.00473.00475.00179008498000
2016-03-22483.00484.00474.00477.002200010499400
2016-03-18472.00475.00463.00472.003600016892100
2016-03-17481.00483.00474.00475.003050014612600
2016-03-16486.00487.00479.00479.003410016421700
2016-03-15489.00496.00486.00488.002700013201900
2016-03-14490.00503.00489.00489.005270026005500
2016-03-11476.00490.00476.00489.003870018668300
2016-03-10479.00486.00478.00478.003100014944100
2016-03-09482.00492.00473.00473.004030019344500
2016-03-08489.00490.00479.00486.004710022876200
2016-03-07491.00495.00485.00493.006490031876600
2016-03-04472.00485.00469.00484.004980023766700
2016-03-03468.00479.00465.00477.004460021083300
2016-03-02464.00471.00459.00467.003670017092200
2016-03-01450.00462.00450.00458.003290015055000
2016-02-29453.00453.00444.00448.005110022899800
2016-02-26435.00459.00435.00449.004640020787500
2016-02-25434.00446.00434.00434.006840029913600
2016-02-24446.00448.00440.00440.004540020160700
2016-02-23461.00465.00450.00450.005600025432700
2016-02-22462.00466.00453.00461.004240019526700
2016-02-19445.00475.00437.00460.008830040516500
2016-02-18443.00455.00434.00437.0013440059609900
2016-02-17437.00455.00429.00429.0010430045871600
2016-02-16447.00448.00425.00425.0017470075921700
2016-02-15481.00481.00430.00439.0014080062602500
2016-02-12475.00478.00448.00449.009670044363500
2016-02-10520.00521.00483.00493.009800048705900
2016-02-09538.00538.00506.00512.006580034030400
2016-02-08540.00556.00536.00536.009930053826100
2016-02-05606.00612.00591.00598.004500026986400
2016-02-04614.00622.00607.00607.002340014335500
2016-02-03634.00634.00615.00626.001820011345700
2016-02-02649.00650.00634.00639.001940012483400
2016-02-01646.00659.00642.00659.002670017424500
2016-01-29624.00636.00611.00635.00140008745100
2016-01-28610.00626.00610.00617.002270014086700
2016-01-27614.00623.00607.00615.003070018934100
2016-01-26610.00625.00604.00614.00131008047600
2016-01-25615.00622.00610.00617.001680010346900
2016-01-22595.00610.00584.00610.004320025794700
2016-01-21603.00612.00584.00584.008940053429900
2016-01-20652.00654.00611.00613.004910030897300
2016-01-19659.00662.00647.00652.001990012991900
2016-01-18651.00664.00650.00659.003020019821500
2016-01-15680.00684.00667.00669.002790018753700
2016-01-14690.00690.00668.00678.003800025794200
2016-01-13690.00701.00685.00695.00133009239900
2016-01-12703.00715.00684.00687.005700039714200
2016-01-08710.00716.00705.00708.004460031653500
2016-01-07715.00738.00708.00716.0010270073687000
2016-01-06724.00728.00708.00723.003040021848900
2016-01-05735.00735.00722.00724.002150015658100
2016-01-04722.00743.00722.00728.002360017315800
2015-12-30720.00745.00720.00731.002820020784600
2015-12-29707.00729.00703.00725.003070022111500
2015-12-28684.00706.00684.00702.002070014461400
2015-12-25709.00709.00686.00687.006070042150900
2015-12-24714.00730.00705.00706.008950063833800
2015-12-22706.00711.00702.00708.002940020799600
2015-12-21710.00718.00702.00713.003040021582800
2015-12-18737.00737.00718.00722.007220052386800
2015-12-17723.00734.00720.00722.005520040144600
2015-12-16702.00725.00702.00719.005470039027000
2015-12-15711.00714.00697.00697.002940020691100
2015-12-14713.00722.00699.00704.005600039685400
2015-12-11714.00733.00713.00725.002740019748500
2015-12-10719.00738.00716.00721.002980021599500
2015-12-09741.00747.00725.00734.003820028034600
2015-12-08752.00759.00715.00751.005180038499400
2015-12-07735.00757.00735.00754.007730057894500
2015-12-04712.00730.00699.00727.008360059930800
2015-12-03706.00712.00701.00702.002410017000400
2015-12-02705.00714.00705.00713.002420017215500
2015-12-01712.00715.00702.00705.002160015311400

   ※ 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