[7510 大証2部] たけびし 日足 時系列データ (2009年)

[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 
2009-12-30321.00323.00321.00323.001500483000
2009-12-2900
2009-12-28321.00325.00321.00323.0032001033300
2009-12-25329.00329.00318.00320.00158005196200
2009-12-24317.00320.00316.00320.0032001015600
2009-12-22315.00317.00315.00315.00151004758700
2009-12-21317.00317.00317.00317.00400126800
2009-12-18317.00317.00312.00317.002600819200
2009-12-17317.00317.00313.00317.00900283300
2009-12-16313.00319.00313.00318.001100347000
2009-12-15310.00319.00310.00319.0030093900
2009-12-14326.00326.00313.00320.001900605600
2009-12-11306.00313.00306.00313.0030092500
2009-12-10329.00329.00305.00311.00155005025300
2009-12-09310.00320.00306.00320.0063001934300
2009-12-08306.00311.00306.00310.001700523500
2009-12-07307.00308.00307.00307.0039001199500
2009-12-04305.00310.00304.00310.001100337500
2009-12-03306.00310.00306.00307.00700215100
2009-12-02309.00309.00309.00309.0010030900
2009-12-01312.00312.00312.00312.00118003681600
2009-11-30310.00315.00310.00315.002600807100
2009-11-27322.00322.00315.00315.001800578200
2009-11-26316.00317.00316.00317.0030095000
2009-11-25324.00324.00319.00321.0045001456700
2009-11-24320.00320.00320.00320.001100352000
2009-11-20320.00320.00320.00320.0030096000
2009-11-19320.00320.00320.00320.0010032000
2009-11-18318.00326.00318.00320.001900609800
2009-11-17329.00329.00321.00328.00600195700
2009-11-16321.00330.00321.00330.00700229200
2009-11-13332.00332.00332.00332.002500830000
2009-11-1200
2009-11-11330.00330.00330.00330.001000330000
2009-11-1000
2009-11-09322.00331.00322.00331.00400131500
2009-11-06331.00331.00322.00331.0034001110100
2009-11-05329.00329.00329.00329.0010032900
2009-11-04332.00332.00332.00332.0010033200
2009-11-0200
2009-10-30328.00328.00328.00328.0010032800
2009-10-29324.00324.00324.00324.0010032400
2009-10-28322.00323.00322.00323.002200708500
2009-10-27337.00337.00332.00332.001600538700
2009-10-26329.00331.00329.00329.0034001120500
2009-10-23339.00339.00336.00336.0047001592400
2009-10-22338.00338.00338.00338.00400135200
2009-10-21338.00338.00338.00338.0054001825200
2009-10-20334.00339.00334.00339.00700234300
2009-10-19330.00339.00325.00339.0038001254000
2009-10-16330.00330.00330.00330.00600198000
2009-10-15330.00330.00326.00330.0094003081800
2009-10-14329.00329.00327.00327.00500163900
2009-10-1300
2009-10-09324.00336.00324.00334.001200396800
2009-10-08330.00330.00330.00330.00500165000
2009-10-07328.00328.00325.00328.00900293700
2009-10-06330.00330.00320.00321.001100355300
2009-10-05330.00330.00330.00330.0030099000
2009-10-02330.00330.00330.00330.00500165000
2009-10-0100
2009-09-30336.00336.00336.00336.0010033600
2009-09-29336.00336.00336.00336.001900638400
2009-09-28339.00340.00326.00340.00600200000
2009-09-25336.00342.00336.00339.0037001255600
2009-09-24351.00354.00346.00350.0056001961500
2009-09-18346.00354.00336.00350.003140010938800
2009-09-17336.00336.00336.00336.0010033600
2009-09-1600
2009-09-15336.00336.00336.00336.00500168000
2009-09-14336.00336.00336.00336.0010033600
2009-09-11334.00334.00334.00334.00500167000
2009-09-10338.00338.00335.00335.001100368800
2009-09-09340.00340.00335.00335.00800269700
2009-09-08343.00343.00343.00343.0010034300
2009-09-0700
2009-09-04335.00336.00335.00335.001300436000
2009-09-03335.00335.00335.00335.002000670000
2009-09-02349.00349.00340.00340.002200757200
2009-09-01354.00354.00350.00350.002800981800
2009-08-31356.00356.00351.00351.001500531600
2009-08-28353.00353.00350.00350.001800631700
2009-08-27353.00353.00353.00353.0033001164900
2009-08-26353.00353.00351.00352.00700246600
2009-08-25354.00354.00344.00349.0091003189000
2009-08-24348.00349.00348.00349.001200417900
2009-08-21340.00349.00330.00349.002400806300
2009-08-20337.00349.00337.00349.00800273600
2009-08-19347.00347.00347.00347.0010034700
2009-08-18332.00332.00332.00332.00700232400
2009-08-1700
2009-08-14340.00348.00340.00348.001000342800
2009-08-1300
2009-08-12340.00345.00340.00345.00900306900
2009-08-11340.00345.00340.00345.00300103000
2009-08-10334.00340.00334.00340.0037001254400
2009-08-07335.00335.00334.00334.001300435300
2009-08-06330.00352.00330.00335.001300436300
2009-08-05333.00345.00333.00345.0072002406700
2009-08-04357.00360.00353.00353.001500537800
2009-08-03364.00364.00357.00357.0035001270700
2009-07-31334.00354.00334.00353.0085002991200
2009-07-30340.00340.00339.00339.001100373900
2009-07-29335.00335.00335.00335.00400134000
2009-07-28335.00335.00335.00335.0010033500
2009-07-27347.00350.00339.00339.002100728500
2009-07-24350.00350.00337.00337.00201007020400
2009-07-23332.00340.00332.00340.002600874300
2009-07-22330.00332.00329.00330.001600528000
2009-07-21330.00334.00330.00330.0031001031100
2009-07-17325.00328.00325.00328.001900622400
2009-07-16327.00330.00326.00330.002100690100
2009-07-1500
2009-07-14311.00320.00311.00320.00900280900
2009-07-13320.00325.00319.00320.0037001193700
2009-07-10326.00326.00326.00326.00600195600
2009-07-09320.00330.00320.00330.001400458100
2009-07-08340.00340.00330.00330.0071002409000
2009-07-07346.00346.00340.00340.001600547400
2009-07-06345.00346.00340.00340.001100379700
2009-07-03345.00345.00337.00337.0020068200
2009-07-02349.00349.00349.00349.00300104700
2009-07-01349.00350.00337.00350.001300447500
2009-06-30346.00350.00346.00350.001100384600
2009-06-29335.00339.00335.00339.001500504000
2009-06-26346.00349.00345.00349.0031001072700
2009-06-25340.00341.00338.00338.0062002107800
2009-06-24331.00334.00331.00334.00600199900
2009-06-23330.00333.00325.00333.00900294900
2009-06-22326.00330.00326.00330.00500164200
2009-06-19324.00326.00324.00326.002100683200
2009-06-18324.00324.00322.00322.0084002711300
2009-06-17324.00324.00312.00320.0039001239200
2009-06-16337.00338.00333.00333.0086002875500
2009-06-15337.00347.00337.00337.0034001167900
2009-06-12333.00334.00329.00333.0047001554500
2009-06-11337.00339.00329.00329.0071002392500
2009-06-10323.00328.00323.00328.00129004179600
2009-06-09320.00326.00312.00314.0035001114800
2009-06-08303.00320.00302.00320.00101003148600
2009-06-05290.00298.00290.00298.002000589800
2009-06-04286.00290.00286.00288.002400690600
2009-06-03285.00290.00285.00290.0057001629800
2009-06-02290.00290.00285.00289.0058001669300
2009-06-01285.00290.00285.00290.002300660900
2009-05-29286.00288.00286.00288.001200344300
2009-05-28289.00289.00286.00286.001200345700
2009-05-27289.00290.00285.00289.0042001213000
2009-05-26286.00288.00284.00287.0042001200100
2009-05-25284.00286.00281.00286.0086002441900
2009-05-22276.00280.00276.00277.002300637100
2009-05-21279.00279.00275.00278.002400662400
2009-05-20277.00277.00275.00277.002900798200
2009-05-19276.00276.00275.00275.001900522700
2009-05-18279.00280.00277.00277.002700749200
2009-05-15272.00278.00272.00278.002200604800
2009-05-14273.00273.00268.00272.0042001134000
2009-05-13281.00284.00280.00280.001900537900
2009-05-12274.00277.00274.00277.001700467500
2009-05-11270.00274.00270.00274.001400381000
2009-05-08269.00271.00267.00271.00227006111900
2009-05-07268.00273.00267.00270.00157004235900
2009-05-01265.00267.00263.00267.00264007014200
2009-04-30265.00270.00265.00267.0038001015800
2009-04-28270.00270.00264.00264.0075002000100
2009-04-27272.00273.00269.00273.0078002116000
2009-04-24272.00272.00269.00271.0054001467100
2009-04-23272.00273.00268.00270.0078002104600
2009-04-22275.00276.00272.00272.002800771000
2009-04-21270.00273.00268.00273.002300623100
2009-04-20270.00275.00269.00269.0038001036100
2009-04-17277.00277.00269.00269.0073001978300
2009-04-16274.00279.00271.00277.003300910300
2009-04-15267.00270.00267.00270.002100563000
2009-04-14269.00269.00266.00266.0046001233900
2009-04-13270.00271.00266.00270.0087002340600
2009-04-10273.00273.00263.00270.0073001970400
2009-04-09276.00276.00271.00275.0041001124900
2009-04-08289.00289.00265.00278.0090002495700
2009-04-07270.00298.00270.00289.00292008133700
2009-04-06252.00262.00252.00258.00126003238800
2009-04-03258.00270.00248.00250.00152003880900
2009-04-02255.00270.00251.00255.0074001911600
2009-04-01268.00268.00250.00258.0081002067400
2009-03-31281.00281.00275.00275.001800502800
2009-03-30280.00281.00280.00281.0030084100
2009-03-27282.00285.00282.00282.001400395700
2009-03-26281.00283.00281.00283.00400112700
2009-03-25289.00289.00289.00289.0030086700
2009-03-24290.00290.00285.00289.0095002752400
2009-03-23280.00282.00277.00282.001300365800
2009-03-19275.00275.00275.00275.001100302500
2009-03-18282.00286.00282.00282.0081002306100
2009-03-17282.00283.00282.00283.002900818300
2009-03-16282.00282.00282.00282.0065001833000
2009-03-13280.00283.00280.00282.0076002137200
2009-03-12280.00280.00280.00280.0050001400000
2009-03-11280.00280.00279.00280.001700475500
2009-03-10278.00279.00278.00279.003300917500
2009-03-09280.00280.00278.00278.0060001675100
2009-03-06280.00280.00280.00280.003400952000
2009-03-05274.00280.00274.00280.0051001423700
2009-03-04272.00272.00272.00272.0044001196800
2009-03-03280.00280.00272.00272.0061001703700
2009-03-02280.00283.00280.00280.0070001966300
2009-02-27280.00280.00275.00280.0056001565100
2009-02-26276.00276.00253.00275.00117003170900
2009-02-25278.00279.00270.00270.0099002720000
2009-02-24274.00274.00270.00270.0059001609000
2009-02-23280.00280.00270.00274.0062001727800
2009-02-20284.00284.00280.00280.0075002112100
2009-02-19275.00280.00275.00280.00102002836400
2009-02-18267.00278.00267.00273.00196005386700
2009-02-17266.00267.00260.00266.00192005071600
2009-02-16265.00265.00264.00265.0059001563300
2009-02-13277.00277.00267.00270.0051001388100
2009-02-12290.00291.00274.00284.0067001931100
2009-02-10300.00302.00287.00290.00150004488600
2009-02-09296.00308.00294.00300.0067001992800
2009-02-06279.00315.00279.00312.00136004101200
2009-02-05275.00281.00273.00281.002600720100
2009-02-04288.00290.00275.00275.00144004036500
2009-02-03280.00290.00278.00284.00232006527700
2009-02-02260.00265.00258.00263.00119003107800
2009-01-30276.00276.00264.00265.0082002199800
2009-01-29281.00285.00261.00266.00205005551100
2009-01-28297.00297.00278.00278.00101002914200
2009-01-27300.00300.00299.00299.0095002849500
2009-01-26315.00315.00300.00300.0093002799800
2009-01-23320.00320.00315.00318.0042001343300
2009-01-22321.00321.00320.00320.0032001025800
2009-01-21330.00330.00320.00320.00260008343800
2009-01-20332.00340.00330.00335.002100699100
2009-01-19330.00330.00329.00329.00125004122200
2009-01-16350.00350.00340.00340.00129004404700
2009-01-15350.00350.00347.00347.0066002309100
2009-01-14380.00380.00357.00359.00121004384700
2009-01-13378.00380.00378.00380.0020075800
2009-01-0900
2009-01-0800
2009-01-07390.00400.00390.00400.0041001632600
2009-01-06410.00410.00398.00400.0062002505000
2009-01-05415.00415.00415.00415.0010041500

   ※ 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