[4679 東証1部] 田谷 日足 時系列データ

[4679 東証1部] 田谷 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22678.00678.00675.00678.0081005484200
2017-03-21673.00679.00672.00675.00114007684500
2017-03-17676.00677.00675.00675.00100006759500
2017-03-16675.00675.00672.00675.0061004108000
2017-03-15677.00677.00673.00675.0046003106900
2017-03-14672.00676.00672.00676.0050003371100
2017-03-13670.00673.00670.00673.0049003289500
2017-03-10675.00675.00670.00670.0094006327200
2017-03-09672.00673.00671.00673.0036002420000
2017-03-08665.00670.00665.00670.00104006934900
2017-03-07666.00670.00666.00666.0038002536300
2017-03-06665.00667.00665.00667.0070004659200
2017-03-03670.00672.00669.00669.0019001274000
2017-03-02670.00671.00666.00668.0053003541000
2017-03-01672.00675.00669.00670.0065004364600
2017-02-28671.00675.00671.00672.0034002285600
2017-02-27674.00674.00670.00671.0048003225800
2017-02-24670.00674.00670.00674.0019001277200
2017-02-23666.00670.00666.00669.00900601500
2017-02-22665.00668.00665.00666.0016001065400
2017-02-21671.00671.00665.00665.0062004141400
2017-02-20673.00673.00668.00671.0022001477300
2017-02-17665.00670.00661.00670.0020001332000
2017-02-16669.00670.00661.00664.0044002935200
2017-02-15672.00672.00667.00669.0023001540700
2017-02-14676.00676.00666.00672.0031002082100
2017-02-13665.00666.00664.00665.001500997800
2017-02-10660.00661.00655.00661.0020001318600
2017-02-09660.00660.00657.00658.001300856200
2017-02-08657.00657.00652.00654.0017001112900
2017-02-07654.00658.00651.00652.0036002350900
2017-02-06653.00656.00653.00656.0031002026900
2017-02-03661.00664.00653.00653.0039002559200
2017-02-02660.00666.00657.00661.0052003437700
2017-02-01660.00660.00656.00659.0029001908600
2017-01-31657.00659.00655.00659.0020001314500
2017-01-30658.00660.00655.00657.0032002104100
2017-01-27657.00658.00655.00655.0029001901500
2017-01-26655.00656.00653.00656.001400917100
2017-01-25653.00655.00653.00654.0032002092500
2017-01-24650.00653.00650.00653.001000651600
2017-01-23646.00654.00646.00650.0032002074500
2017-01-20649.00656.00649.00653.0033002156100
2017-01-19649.00650.00649.00649.001100714400
2017-01-18651.00652.00642.00649.0023001490100
2017-01-17652.00655.00650.00654.0030001957900
2017-01-16650.00653.00642.00651.0052003375200
2017-01-13645.00645.00641.00643.0024001542900
2017-01-12648.00652.00642.00643.0063004076300
2017-01-11647.00647.00644.00646.0039002517600
2017-01-10644.00645.00642.00643.0076004895200
2017-01-06641.00645.00640.00644.0058003723500
2017-01-05635.00640.00635.00640.0056003575000
2017-01-04633.00637.00630.00636.0097006137700
2016-12-30630.00634.00630.00633.0042002654000
2016-12-29630.00633.00629.00631.0054003404900
2016-12-28627.00632.00627.00632.0053003339500
2016-12-27628.00633.00626.00627.001810011364300
2016-12-26630.00630.00625.00629.002500015702500
2016-12-22632.00633.00630.00631.00115007257700
2016-12-21636.00639.00631.00632.00143009054600
2016-12-20635.00637.00632.00636.0066004189200
2016-12-19633.00635.00632.00635.00101006395200
2016-12-16633.00634.00631.00633.0086005441900
2016-12-15632.00634.00631.00633.0042002656300
2016-12-14635.00635.00631.00633.00107006784000
2016-12-13630.00633.00630.00632.0082005181300
2016-12-12633.00635.00631.00632.00109006899500
2016-12-09631.00633.00631.00633.0076004799200
2016-12-08635.00635.00632.00633.0058003675100
2016-12-07635.00635.00632.00632.0041002597600
2016-12-06633.00635.00632.00634.0075004752200
2016-12-05635.00635.00633.00634.0059003742800
2016-12-02634.00635.00633.00635.0040002535000
2016-12-01633.00637.00632.00634.0058003677300
2016-11-30632.00634.00632.00633.0047002975000
2016-11-29633.00635.00631.00633.0099006265800
2016-11-28632.00633.00631.00633.0023001454300
2016-11-25631.00634.00631.00632.0035002212100
2016-11-24633.00634.00631.00633.0065004110600
2016-11-22636.00636.00630.00631.0057003601300
2016-11-21635.00635.00630.00631.0078004930000
2016-11-18635.00635.00634.00634.0024001523000
2016-11-17632.00634.00631.00634.0028001769700
2016-11-16630.00634.00630.00632.0051003221600
2016-11-15635.00635.00630.00630.0069004356700
2016-11-14632.00633.00631.00631.0032002021700
2016-11-11635.00639.00630.00631.0069004373700
2016-11-10642.00642.00631.00633.0040002539600
2016-11-09645.00645.00630.00630.0054003431600
2016-11-08639.00642.00636.00637.0042002681200
2016-11-07640.00642.00638.00638.0042002685400
2016-11-04640.00642.00639.00640.0048003071700
2016-11-02646.00647.00640.00640.0070004507100
2016-11-01650.00650.00647.00647.0018001167200
2016-10-31647.00650.00646.00647.0025001619600
2016-10-28653.00653.00645.00647.00108007001600
2016-10-27650.00652.00647.00651.0058003769500
2016-10-26648.00652.00647.00650.0043002792200
2016-10-25654.00654.00649.00649.0067004365000
2016-10-24649.00653.00649.00651.0043002797400
2016-10-21651.00653.00647.00649.0031002012800
2016-10-20647.00652.00647.00650.001300844900
2016-10-19646.00651.00645.00649.0056003627200
2016-10-18651.00653.00647.00647.0047003053600
2016-10-17651.00653.00651.00651.0021001368500
2016-10-14652.00654.00651.00651.0029001892600
2016-10-13651.00654.00651.00653.0030001956600
2016-10-12654.00658.00651.00651.0059003852000
2016-10-11661.00661.00655.00658.0043002827500
2016-10-07660.00660.00658.00660.0023001517200
2016-10-06664.00664.00660.00660.0020001323800
2016-10-05661.00663.00660.00663.0033002182300
2016-10-04665.00665.00661.00662.0054003581300
2016-10-03665.00666.00663.00665.0038002525400
2016-09-30668.00672.00660.00667.0047003134200
2016-09-29667.00668.00665.00668.0029001933100
2016-09-28665.00667.00657.00659.00117007761100
2016-09-27678.00684.00672.00679.002130014405900
2016-09-26678.00678.00675.00678.0071004808500
2016-09-23678.00683.00676.00677.00122008296400
2016-09-21674.00679.00674.00678.0031002098700
2016-09-20674.00677.00673.00673.0046003102600
2016-09-16675.00675.00671.00674.001400942900
2016-09-15676.00676.00672.00672.0017001145400
2016-09-14672.00677.00672.00674.0017001145300
2016-09-13673.00677.00671.00677.0027001817200
2016-09-12670.00673.00670.00671.0032002149200
2016-09-09670.00674.00670.00672.0056003758000
2016-09-08676.00676.00670.00671.0050003354800
2016-09-07670.00674.00668.00672.0036002415800
2016-09-06669.00674.00669.00670.0021001408800
2016-09-05663.00668.00663.00665.0023001530600
2016-09-02663.00664.00661.00663.0054003575900
2016-09-01665.00667.00663.00663.0021001396700
2016-08-31667.00667.00663.00666.0074004916700
2016-08-30667.00670.00666.00668.0052003471000
2016-08-29673.00673.00666.00670.0078005216100
2016-08-26668.00673.00667.00668.0017001136600
2016-08-25672.00672.00667.00670.0019001270800
2016-08-24669.00673.00667.00669.0027001805000
2016-08-23667.00674.00667.00670.0032002142000
2016-08-22668.00673.00668.00673.0041002742300
2016-08-19676.00676.00669.00672.0044002957100
2016-08-18678.00679.00673.00676.0029001959200
2016-08-17681.00681.00675.00678.0031002099700
2016-08-16679.00679.00677.00677.00900610100
2016-08-15679.00683.00679.00679.00700475800
2016-08-12684.00684.00678.00679.0017001154400
2016-08-10683.00683.00679.00679.00900612300
2016-08-09679.00680.00679.00680.00600407800
2016-08-08680.00682.00678.00680.0016001088100
2016-08-05680.00684.00679.00680.00700476700
2016-08-04684.00684.00679.00680.0018001225600
2016-08-03679.00679.00678.00678.00800542500
2016-08-02679.00685.00679.00684.00800544900
2016-08-01683.00683.00679.00679.00500340200
2016-07-29680.00686.00679.00683.00900613200
2016-07-28681.00684.00680.00680.0038002588200
2016-07-27688.00688.00682.00682.0019001299600
2016-07-26688.00689.00682.00682.001000685100
2016-07-25684.00685.00683.00685.0026001779200
2016-07-22680.00683.00680.00680.00600408300
2016-07-21683.00684.00683.00684.00800546600
2016-07-20678.00680.00677.00680.001400949400
2016-07-19676.00680.00676.00680.0015001016900
2016-07-15675.00680.00675.00675.001100744900
2016-07-14679.00680.00675.00675.0016001084100
2016-07-13680.00680.00673.00678.0018001217900
2016-07-12679.00680.00676.00676.0026001762600
2016-07-11680.00680.00673.00679.001200812900
2016-07-08676.00680.00672.00672.0016001078300
2016-07-07682.00682.00674.00676.001300880700
2016-07-06679.00682.00675.00676.0016001082300
2016-07-05682.00683.00675.00679.0022001490600
2016-07-04683.00683.00677.00680.0016001088100
2016-07-01677.00680.00677.00680.00500339700
2016-06-30682.00682.00678.00679.0022001497900
2016-06-29680.00681.00680.00681.001400953100
2016-06-28672.00681.00672.00674.0020001351300
2016-06-27670.00682.00669.00682.0072004843600
2016-06-24682.00683.00668.00673.0088005944600
2016-06-23682.00682.00675.00675.0021001423800
2016-06-22680.00683.00675.00675.0021001424800
2016-06-21670.00675.00670.00675.0021001413900
2016-06-20673.00674.00671.00671.0028001883200
2016-06-17687.00687.00673.00675.0018001219100
2016-06-16675.00679.00669.00677.0018001211400
2016-06-15689.00689.00671.00674.0031002093400
2016-06-14671.00672.00669.00669.0032002146200
2016-06-13685.00685.00671.00671.0034002310900
2016-06-10685.00690.00684.00684.0049003358400
2016-06-09686.00689.00686.00686.001000686400
2016-06-08689.00692.00686.00686.001200825600
2016-06-07687.00692.00686.00689.0016001099200
2016-06-06695.00695.00686.00690.0017001172300
2016-06-03690.00695.00685.00695.0018001242300
2016-06-02693.00694.00684.00685.001200824900
2016-06-01692.00692.00683.00684.0016001097100
2016-05-31687.00691.00686.00686.00400275000
2016-05-30681.00682.00681.00682.00500340800
2016-05-27683.00683.00681.00681.001000681800
2016-05-26689.00689.00683.00683.00600410400
2016-05-25682.00695.00682.00682.0022001510000
2016-05-24682.00685.00681.00683.001400955300
2016-05-23683.00683.00683.00683.00600409800
2016-05-20685.00685.00680.00682.0016001094200
2016-05-19681.00683.00680.00683.0016001091100
2016-05-18681.00684.00681.00682.001000681500
2016-05-17682.00686.00681.00681.0018001229100
2016-05-16688.00688.00682.00682.001200822400
2016-05-13701.00701.00690.00690.0027001873500
2016-05-12684.00687.00684.00687.0021001439300
2016-05-11698.00709.00692.00694.0022001538500
2016-05-10679.00697.00679.00697.0035002404000
2016-05-09691.00692.00686.00692.001000689300
2016-05-06684.00690.00683.00689.001400960900
2016-05-02684.00686.00678.00686.0027001843700
2016-04-28690.00701.00687.00689.0077005348200
2016-04-27685.00689.00684.00687.0023001580100
2016-04-26681.00687.00681.00686.00800548000
2016-04-25687.00687.00681.00682.0028001915300
2016-04-22676.00685.00676.00685.0024001634800
2016-04-21682.00687.00673.00682.0035002383100
2016-04-20676.00682.00672.00681.0025001693800
2016-04-19672.00678.00671.00676.0018001216000
2016-04-18673.00673.00666.00669.0031002076400
2016-04-15680.00680.00673.00674.0023001551400
2016-04-14671.00678.00671.00678.0038002563300
2016-04-13672.00674.00671.00671.00800537500
2016-04-12669.00679.00669.00672.001000672300
2016-04-11667.00670.00667.00667.001300867700
2016-04-08683.00684.00669.00671.0026001757000
2016-04-07670.00681.00670.00673.0024001615900
2016-04-06669.00675.00669.00673.0015001008200
2016-04-05674.00685.00669.00669.0039002633500
2016-04-04668.00684.00668.00684.0031002097400
2016-04-01686.00686.00671.00680.0058003935200
2016-03-31690.00690.00686.00686.001100756300
2016-03-30697.00697.00686.00690.0037002562300
2016-03-29710.00710.00668.00697.001610011167300
2016-03-28715.00717.00712.00717.001500010726700
2016-03-25715.00715.00704.00712.0052003704100
2016-03-24713.00713.00703.00710.0062004383500
2016-03-23712.00715.00712.00713.0039002784200
2016-03-22709.00714.00709.00712.0041002918300
2016-03-18700.00708.00697.00708.0038002673800
2016-03-17707.00712.00700.00700.0040002818700
2016-03-16715.00716.00707.00707.0030002135600
2016-03-15700.00711.00700.00708.0037002606700

   ※ 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