[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 
2017-08-23678.00678.00675.00677.0027001827200
2017-08-22680.00680.00678.00679.00900610700
2017-08-21685.00685.00677.00677.0019001293700
2017-08-18681.00684.00680.00680.0016001090400
2017-08-17686.00686.00680.00681.001000683400
2017-08-16683.00684.00683.00683.00500341600
2017-08-15680.00683.00678.00678.0026001768300
2017-08-14685.00686.00680.00680.0021001431700
2017-08-10688.00689.00683.00685.0026001784600
2017-08-09683.00685.00680.00683.0015001023000
2017-08-08680.00683.00680.00683.001200817200
2017-08-07680.00685.00680.00684.0027001843800
2017-08-04680.00685.00679.00684.001300887900
2017-08-03680.00683.00679.00680.0024001633000
2017-08-02682.00683.00681.00682.001200818600
2017-08-01685.00686.00682.00686.0030002055000
2017-07-31680.00685.00678.00684.0043002930800
2017-07-28679.00681.00675.00681.0067004548800
2017-07-27678.00678.00677.00678.0021001423400
2017-07-26672.00675.00672.00675.00800539200
2017-07-25673.00674.00672.00672.0018001210900
2017-07-24678.00678.00673.00674.0027001824900
2017-07-21676.00676.00674.00676.0023001554000
2017-07-20671.00675.00671.00675.00900605900
2017-07-19671.00676.00670.00671.0035002356500
2017-07-18675.00675.00670.00671.0030002018500
2017-07-14671.00676.00671.00673.0016001075500
2017-07-13669.00672.00669.00672.0017001138900
2017-07-12668.00673.00668.00669.001200804200
2017-07-11671.00677.00669.00669.0034002284600
2017-07-10668.00675.00668.00671.001300872600
2017-07-07672.00672.00667.00667.0017001138000
2017-07-06670.00672.00670.00672.00800536600
2017-07-05669.00675.00669.00670.001200805600
2017-07-04675.00675.00669.00669.0018001207500
2017-07-03679.00679.00667.00669.0056003772500
2017-06-30667.00673.00667.00673.0021001408100
2017-06-29669.00671.00668.00671.0023001542000
2017-06-28670.00670.00669.00669.00600401600
2017-06-27668.00672.00667.00671.0017001138200
2017-06-26666.00669.00666.00668.0029001932500
2017-06-23669.00669.00668.00668.00700467900
2017-06-22666.00670.00666.00668.0027001805000
2017-06-21669.00670.00666.00667.00900601000
2017-06-20669.00670.00668.00669.0021001404800
2017-06-19668.00670.00666.00668.0017001136000
2017-06-16670.00670.00665.00668.001000668400
2017-06-15669.00669.00665.00665.001400932400
2017-06-14667.00667.00665.00665.00900599300
2017-06-13668.00669.00667.00667.001100734900
2017-06-12669.00669.00665.00668.0046003075000
2017-06-09660.00666.00660.00662.0026001719800
2017-06-08662.00663.00661.00663.0028001854600
2017-06-07667.00667.00660.00662.0028001857000
2017-06-06666.00668.00666.00667.0016001066100
2017-06-05660.00666.00660.00662.0017001126300
2017-06-02661.00666.00661.00666.0019001263000
2017-06-01662.00662.00657.00659.0019001252900
2017-05-31667.00667.00658.00658.0024001584900
2017-05-30668.00668.00662.00663.001300864800
2017-05-29655.00663.00655.00661.0045002958600
2017-05-26664.00668.00663.00663.0036002392900
2017-05-25668.00668.00663.00663.001300865200
2017-05-24664.00669.00660.00662.0036002392600
2017-05-23660.00665.00659.00665.001200794600
2017-05-22656.00667.00656.00664.0046003030200
2017-05-19658.00664.00657.00660.0035002310800
2017-05-18666.00667.00658.00659.0049003237700
2017-05-17665.00665.00660.00663.001100729600
2017-05-16660.00663.00658.00662.001200793600
2017-05-15665.00665.00658.00660.0022001455700
2017-05-12668.00668.00662.00664.0041002725300
2017-05-11669.00669.00665.00668.0023001534900
2017-05-10667.00668.00664.00666.0024001598400
2017-05-09663.00665.00652.00660.0038002508700
2017-05-08653.00657.00652.00652.0051003335000
2017-05-02664.00664.00650.00653.0031002025900
2017-05-01662.00662.00654.00658.0025001643100
2017-04-28665.00668.00660.00662.0049003255000
2017-04-27642.00682.00641.00658.003030020051300
2017-04-26649.00649.00642.00645.0026001679400
2017-04-25651.00652.00647.00648.0034002208700
2017-04-24643.00644.00640.00641.0027001732700
2017-04-21643.00643.00637.00637.001100702700
2017-04-20642.00642.00636.00636.0031001979100
2017-04-19642.00642.00637.00637.0021001341500
2017-04-18635.00642.00635.00637.0026001657700
2017-04-17634.00640.00632.00635.0029001840800
2017-04-14639.00639.00635.00635.0034002162400
2017-04-13636.00640.00636.00639.0031001976700
2017-04-12642.00642.00639.00640.0020001280600
2017-04-11642.00647.00640.00642.0034002184500
2017-04-10648.00650.00641.00645.0024001551000
2017-04-07657.00657.00645.00646.0020001294800
2017-04-06657.00657.00646.00646.0047003061100
2017-04-05651.00655.00650.00650.0032002086900
2017-04-04655.00656.00653.00653.0021001374600
2017-04-03660.00660.00655.00655.0043002826700
2017-03-31657.00665.00657.00660.0037002446400
2017-03-30666.00666.00658.00658.00102006771800
2017-03-29678.00678.00658.00660.002280015261400
2017-03-28680.00689.00679.00689.001970013431500
2017-03-27680.00680.00678.00680.00122008291800
2017-03-24679.00680.00677.00680.0080005430300
2017-03-23678.00679.00675.00679.002960020074300
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

   ※ 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