[7510 大証2部] たけびし 日足 時系列データ

[7510 大証2部] たけびし (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12571.00575.00571.00575.0024001375800
2013-07-11572.00572.00570.00570.0044002513700
2013-07-10572.00574.00570.00572.0067003830000
2013-07-09571.00572.00570.00572.0039002227200
2013-07-08572.00576.00570.00570.0078004476700
2013-07-05565.00572.00565.00571.0077004367700
2013-07-04563.00563.00561.00563.0045002532000
2013-07-03560.00564.00553.00564.0085004757500
2013-07-02554.00567.00554.00565.002480013843200
2013-07-01547.00555.00545.00555.00139007622800
2013-06-28541.00548.00541.00547.0059003212800
2013-06-27541.00541.00532.00541.0060003227400
2013-06-26542.00542.00530.00539.00147007931000
2013-06-25548.00548.00535.00537.0093005051000
2013-06-24550.00550.00545.00546.0036001972700
2013-06-21545.00550.00528.00550.00103005565300
2013-06-20552.00553.00548.00553.0087004791600
2013-06-19545.00553.00542.00552.00113006203800
2013-06-18542.00544.00538.00541.0075004061500
2013-06-17533.00540.00531.00540.00125006686000
2013-06-14541.00542.00528.00537.00132007037800
2013-06-13541.00541.00534.00540.0069003710200
2013-06-12535.00547.00534.00547.0094005064300
2013-06-11544.00545.00535.00544.002440013219500
2013-06-10529.00536.00529.00536.00184009767400
2013-06-07505.00514.00501.00514.003350016896000
2013-06-06532.00535.00517.00517.003790019988800
2013-06-05542.00554.00535.00537.009470051336600
2013-06-04541.00541.00529.00530.002120011362800
2013-06-03557.00557.00540.00541.00119006522200
2013-05-31563.00565.00559.00562.00128007185700
2013-05-30565.00571.00560.00560.0089005031200
2013-05-29575.00577.00565.00576.00133007589300
2013-05-28555.00574.00551.00574.0077004321300
2013-05-27588.00588.00555.00573.001810010313800
2013-05-24600.00605.00575.00591.00151008921000
2013-05-23618.00618.00576.00589.002470014790800
2013-05-22618.00618.00611.00615.0095005855100
2013-05-21607.00625.00603.00618.003010018352700
2013-05-20604.00608.00601.00604.0077004647600
2013-05-17581.00598.00580.00598.0061003590800
2013-05-16608.00610.00576.00588.004190025041100
2013-05-15614.00618.00607.00607.002940017969100
2013-05-14623.00623.00609.00618.002490015297000
2013-05-13616.00632.00603.00632.004790029417300
2013-05-10650.00651.00634.00645.002200014160300
2013-05-09654.00655.00631.00645.001960012662000
2013-05-08632.00648.00627.00648.002100013414100
2013-05-07630.00630.00620.00627.00117007333500
2013-05-02618.00618.00610.00612.0075004593400
2013-05-01612.00621.00608.00612.00115007087900
2013-04-30605.00612.00605.00609.00111006744800
2013-04-26613.00613.00604.00607.0087005304800
2013-04-25613.00614.00595.00609.002880017447500
2013-04-24618.00619.00612.00612.0083005103500
2013-04-23615.00618.00606.00615.0077004718700
2013-04-22610.00615.00607.00615.00130007933100
2013-04-19610.00610.00605.00605.0054003282600
2013-04-18609.00609.00604.00608.0099006007900
2013-04-17607.00609.00601.00608.0067004063600
2013-04-16595.00604.00595.00598.0091005445300
2013-04-15607.00608.00601.00601.0071004283500
2013-04-12610.00615.00608.00608.0064003904200
2013-04-11608.00615.00602.00615.0095005772600
2013-04-10615.00616.00600.00608.0063003826500
2013-04-09627.00627.00611.00611.0093005775600
2013-04-08608.00615.00603.00612.00156009495600
2013-04-05620.00620.00601.00607.00119007263100
2013-04-04599.00605.00586.00605.0070004188700
2013-04-03604.00615.00600.00606.00164009979500
2013-04-02560.00603.00546.00599.003370019094700
2013-04-01613.00613.00576.00579.002850016825700
2013-03-29623.00623.00611.00618.00102006311700
2013-03-28637.00637.00623.00623.00149009364000
2013-03-27636.00640.00621.00640.004140026027900
2013-03-26645.00645.00612.00626.002910018416200
2013-03-25662.00666.00639.00660.006260040930200
2013-03-22628.00674.00625.00665.009820063356900
2013-03-21610.00630.00598.00628.00165700101849900
2013-03-19550.00552.00538.00544.0014120076950500
2013-03-18525.00530.00519.00525.005800030491300
2013-03-15517.00527.00517.00525.00124006464300
2013-03-14506.00515.00506.00511.00110005605600
2013-03-13506.00515.00506.00506.002460012543000
2013-03-12520.00527.00500.00516.00118006079100
2013-03-11526.00540.00525.00535.002000010590300
2013-03-08520.00529.00520.00528.0057002988600
2013-03-07506.00535.00506.00520.0098005060600
2013-03-06500.00505.00500.00505.0031001554400
2013-03-05495.00500.00495.00500.0087004333500
2013-03-04492.00495.00490.00495.00100004937700
2013-03-01493.00495.00487.00490.0044002164300
2013-02-28491.00493.00489.00493.002000983800
2013-02-27493.00493.00476.00489.0066003210100
2013-02-26488.00495.00481.00489.0088004279900
2013-02-25488.00495.00488.00495.00120005867100
2013-02-22486.00486.00476.00478.0030001438500
2013-02-21485.00488.00479.00481.0024001162400
2013-02-20475.00485.00475.00484.0046002223400
2013-02-19480.00482.00480.00482.001300624600
2013-02-18472.00475.00472.00472.001000472500
2013-02-15477.00482.00475.00475.001600765500
2013-02-14478.00478.00478.00478.0010047800
2013-02-13478.00483.00471.00478.0027001286300
2013-02-12492.00492.00476.00484.0072003446500
2013-02-08488.00493.00488.00490.00600294200
2013-02-07495.00495.00490.00493.0025001225800
2013-02-06490.00494.00489.00492.0040001969200
2013-02-05494.00494.00487.00494.0072003548500
2013-02-04490.00495.00486.00495.0049002411600
2013-02-01490.00492.00490.00490.0049002406500
2013-01-31491.00492.00486.00490.0044002151500
2013-01-30489.00494.00488.00494.00700343500
2013-01-29494.00495.00490.00494.001100540700
2013-01-28496.00496.00491.00495.002000990000
2013-01-25494.00496.00483.00494.0079003896400
2013-01-24478.00490.00478.00482.0023001103500
2013-01-23491.00491.00478.00480.0032001543000
2013-01-22493.00493.00485.00490.0025001225900
2013-01-21491.00493.00490.00491.0022001079600
2013-01-18483.00490.00482.00490.001500731200
2013-01-17481.00483.00475.00483.00600287400
2013-01-16478.00484.00478.00484.001600767200
2013-01-15480.00486.00480.00486.0050002415400
2013-01-11475.00479.00474.00477.0037001756900
2013-01-10475.00475.00474.00474.001700806000
2013-01-09472.00475.00472.00475.001100520600
2013-01-08472.00472.00472.00472.0010047200
2013-01-07472.00472.00466.00472.001900893700
2013-01-04456.00470.00456.00469.0094004369500
2012-12-28466.00470.00466.00470.0038001776200
2012-12-27469.00469.00465.00465.0045002107700
2012-12-26460.00464.00447.00464.0077003536200
2012-12-25466.00466.00460.00460.00180008387000
2012-12-21460.00462.00455.00462.0025001145800
2012-12-20455.00457.00442.00457.0077003458500
2012-12-19464.00465.00450.00457.0088003984600
2012-12-18461.00466.00461.00466.001100511200
2012-12-1700
2012-12-14456.00457.00456.00457.00800364900
2012-12-13454.00455.00454.00455.00700317900
2012-12-12458.00458.00453.00455.00600273100
2012-12-11462.00465.00455.00458.0079003642700
2012-12-10458.00467.00456.00462.002500011477800
2012-12-07445.00450.00441.00450.0085003762700
2012-12-06448.00448.00448.00448.001300582400
2012-12-05444.00445.00440.00440.002000886400
2012-12-04441.00447.00441.00444.001000441900
2012-12-03451.00451.00442.00450.001700759500
2012-11-30449.00454.00442.00447.001200533500
2012-11-29443.00449.00443.00449.00400178300
2012-11-28448.00448.00445.00448.00700312400
2012-11-27444.00448.00443.00448.0053002354700
2012-11-26436.00442.00436.00442.0027001183800
2012-11-22441.00441.00439.00439.0056002469000
2012-11-21430.00436.00430.00435.0034001471200
2012-11-20429.00430.00429.00430.0088003775400
2012-11-19424.00428.00424.00428.001400594400
2012-11-16418.00423.00418.00423.001200503200
2012-11-15421.00425.00421.00425.00500210900
2012-11-14418.00422.00418.00422.00300125800
2012-11-13418.00418.00418.00418.0020083600
2012-11-12419.00419.00419.00419.0020083800
2012-11-0900
2012-11-08425.00427.00419.00427.001200507100
2012-11-0700
2012-11-06427.00427.00426.00426.001100469000
2012-11-05429.00429.00429.00429.0010042900
2012-11-02429.00429.00429.00429.0010042900
2012-11-01422.00428.00422.00428.00800338500
2012-10-3100
2012-10-3000
2012-10-29433.00433.00426.00426.001600683800
2012-10-26435.00435.00427.00432.0033001433800
2012-10-25432.00434.00432.00433.0049002117400
2012-10-24429.00431.00429.00431.00700300500
2012-10-23430.00430.00430.00430.00600258000
2012-10-22420.00430.00420.00430.001100468000
2012-10-19418.00423.00418.00423.001700711100
2012-10-18416.00426.00416.00426.001300543100
2012-10-17421.00424.00421.00424.00400169000
2012-10-16415.00418.00413.00413.0038001576700
2012-10-15427.00435.00420.00420.0050002114400
2012-10-12439.00440.00439.00440.0020087900
2012-10-11440.00440.00423.00431.0053002282400
2012-10-1000
2012-10-0900
2012-10-05449.00449.00448.00448.001100493800
2012-10-04438.00446.00438.00446.0051002263600
2012-10-03436.00436.00436.00436.00900392400
2012-10-02425.00437.00418.00437.0051002180600
2012-10-01422.00429.00421.00421.0030001266100
2012-09-28423.00430.00423.00430.0034001442600
2012-09-27428.00432.00428.00432.0029001241600
2012-09-26435.00435.00435.00435.0020087000
2012-09-25431.00439.00431.00439.0034001474600
2012-09-24455.00455.00436.00447.00115005188000
2012-09-21440.00442.00440.00442.0020088200
2012-09-20444.00444.00427.00439.0025001087700
2012-09-19440.00444.00440.00444.00800353800
2012-09-18439.00440.00430.00440.002000872500
2012-09-14438.00439.00426.00439.0054002357400
2012-09-13436.00436.00436.00436.0010043600
2012-09-12439.00439.00431.00438.0045001967400
2012-09-11432.00440.00432.00440.001200527100
2012-09-10435.00439.00435.00439.00900391900
2012-09-07437.00437.00435.00437.001200523800
2012-09-06437.00437.00437.00437.0055002403500
2012-09-05440.00440.00438.00438.00400175400
2012-09-0400
2012-09-0300
2012-08-31441.00449.00441.00449.0020089000
2012-08-3000
2012-08-29453.00454.00451.00454.0042001900700
2012-08-2800
2012-08-27452.00452.00452.00452.0061002757200
2012-08-24449.00449.00442.00449.0050002242800
2012-08-23447.00453.00447.00453.0030001346600
2012-08-22444.00444.00444.00444.00700310800
2012-08-21442.00444.00440.00444.0030001328500
2012-08-20444.00444.00443.00444.001200532600
2012-08-17440.00444.00440.00444.00800353000
2012-08-16438.00440.00438.00440.00500219700
2012-08-15429.00440.00429.00440.001300562700
2012-08-14430.00430.00430.00430.0020086000
2012-08-13430.00430.00430.00430.0010043000
2012-08-10429.00430.00429.00430.00500214900
2012-08-09428.00428.00428.00428.001000428000
2012-08-08426.00426.00426.00426.00500213000
2012-08-07435.00435.00420.00426.0052002226500
2012-08-0600
2012-08-03451.00456.00451.00456.00300136300
2012-08-02452.00454.00452.00452.00600271400
2012-08-0100
2012-07-31450.00459.00450.00459.001100496000
2012-07-3000
2012-07-27461.00464.00461.00464.001300599600
2012-07-26458.00463.00458.00463.001200553300
2012-07-25465.00465.00450.00464.00163007574100
2012-07-24460.00463.00458.00463.0024001106700
2012-07-23462.00462.00456.00460.0042001928400
2012-07-20462.00462.00462.00462.00700323400
2012-07-19461.00464.00460.00462.002000922100
2012-07-18463.00463.00453.00457.002000914100
2012-07-17463.00463.00463.00463.001600740800
2012-07-13450.00456.00450.00456.002100953700
2012-07-12445.00454.00445.00453.0032001441000
2012-07-11445.00445.00445.00445.001400623000
2012-07-10453.00453.00447.00447.00600271200
2012-07-09453.00453.00450.00453.002200996000

   ※ 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