[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 
2017-12-11666.00671.00666.00668.0039002603700
2017-12-08665.00671.00665.00670.0066004396700
2017-12-07666.00670.00666.00666.0025001668500
2017-12-06672.00672.00665.00665.0039002604900
2017-12-05671.00671.00668.00668.0024001605700
2017-12-04669.00670.00668.00669.001400936000
2017-12-01673.00673.00668.00668.0027001809500
2017-11-30667.00671.00667.00669.0031002073800
2017-11-29667.00674.00667.00667.0021001403400
2017-11-28669.00677.00666.00666.0031002075600
2017-11-27675.00675.00665.00666.0059003951300
2017-11-24667.00668.00665.00665.0025001665500
2017-11-22664.00669.00664.00666.0025001663800
2017-11-21664.00667.00664.00667.0028001863000
2017-11-20670.00670.00662.00665.0060003999800
2017-11-17670.00676.00670.00670.0030002013100
2017-11-16667.00672.00667.00667.0028001870000
2017-11-15677.00677.00670.00670.0049003302500
2017-11-14676.00677.00674.00677.001400946500
2017-11-13670.00675.00670.00675.0025001681200
2017-11-10677.00677.00672.00676.0023001553000
2017-11-09675.00676.00672.00676.0029001956600
2017-11-08678.00678.00673.00677.0028001890100
2017-11-07674.00678.00673.00678.0055003718800
2017-11-06675.00678.00674.00675.0032002161900
2017-11-02679.00679.00673.00678.0026001758900
2017-11-01677.00677.00674.00676.0033002229600
2017-10-31677.00677.00669.00677.0027001821500
2017-10-30675.00676.00669.00676.0084005665600
2017-10-27676.00676.00666.00673.0055003692700
2017-10-26673.00674.00670.00671.0025001677800
2017-10-25676.00676.00671.00676.0035002359700
2017-10-24677.00677.00669.00673.0069004653800
2017-10-23670.00673.00667.00673.0043002881500
2017-10-20667.00671.00667.00670.0032002138900
2017-10-19666.00672.00666.00668.0015001002100
2017-10-18668.00668.00664.00667.0042002799000
2017-10-17668.00669.00665.00669.0045003000000
2017-10-16666.00671.00665.00666.0079005269500
2017-10-13667.00675.00667.00669.0054003625900
2017-10-12672.00672.00667.00669.0026001741000
2017-10-11666.00670.00665.00669.0015001001900
2017-10-10664.00666.00663.00666.0028001860100
2017-10-06663.00667.00663.00666.001400931200
2017-10-05662.00670.00662.00667.0021001396600
2017-10-04665.00665.00661.00662.0038002515000
2017-10-03667.00672.00664.00666.0028001870700
2017-10-02665.00668.00665.00667.0029001931000
2017-09-29671.00671.00662.00662.0062004135100
2017-09-28672.00672.00668.00672.0034002281500
2017-09-27671.00676.00659.00672.003470023247900
2017-09-26688.00688.00672.00672.004220028637100
2017-09-25690.00690.00685.00690.00128008808600
2017-09-22688.00690.00682.00688.0057003910800
2017-09-21688.00690.00681.00688.002640018157600
2017-09-20680.00685.00679.00685.001920013072600
2017-09-19679.00682.00675.00682.0087005910500
2017-09-15676.00677.00673.00675.0089006008100
2017-09-14679.00679.00675.00675.0059004001200
2017-09-13680.00684.00674.00675.0060004068700
2017-09-12678.00684.00678.00684.0036002452700
2017-09-11683.00683.00677.00678.0035002378000
2017-09-08680.00685.00677.00683.001610010977900
2017-09-07671.00680.00671.00680.0056003795800
2017-09-06674.00677.00672.00675.0040002694800
2017-09-05680.00682.00674.00677.0031002099900
2017-09-04687.00687.00677.00680.0059004014300
2017-09-01675.00677.00674.00677.0059003983900
2017-08-31680.00686.00676.00681.0091006177100
2017-08-30680.00687.00678.00687.0038002593700
2017-08-29673.00680.00673.00680.0022001490700
2017-08-28671.00679.00671.00679.0031002088000
2017-08-25674.00674.00673.00673.001300875800
2017-08-24675.00678.00674.00676.00900607900
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

   ※ 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