[7510 大証2部] たけびし 日足 時系列データ (2010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 
2010-12-30400.00407.00400.00407.002100840700
2010-12-29400.00406.00398.00406.0033001314700
2010-12-28410.00410.00400.00402.0040001616200
2010-12-27414.00415.00402.00402.0045001850400
2010-12-24421.00423.00412.00418.00234009834100
2010-12-22400.00409.00400.00409.0083003335000
2010-12-21401.00403.00397.00398.0076003037000
2010-12-20400.00410.00400.00405.00118004759900
2010-12-17382.00408.00382.00400.00172006792100
2010-12-16370.00375.00370.00375.0052001934000
2010-12-15365.00379.00365.00375.00183006806600
2010-12-14357.00362.00357.00361.00104003721700
2010-12-13351.00360.00351.00360.00111003940800
2010-12-10354.00354.00350.00351.00140004950200
2010-12-09347.00352.00347.00352.0057001987700
2010-12-08349.00350.00345.00347.0031001078300
2010-12-07344.00347.00343.00347.001300446500
2010-12-06344.00350.00335.00343.00193006620300
2010-12-03343.00343.00339.00343.0034001160800
2010-12-02346.00346.00339.00341.001200407800
2010-12-01339.00341.00339.00341.00800272000
2010-11-30340.00342.00339.00339.0043001461300
2010-11-29347.00347.00339.00344.002300788900
2010-11-26348.00348.00339.00343.0085002933800
2010-11-25341.00342.00340.00342.0058001976800
2010-11-24340.00343.00339.00341.0037001255800
2010-11-22340.00341.00338.00339.00175005940000
2010-11-19345.00345.00339.00339.0063002152000
2010-11-18343.00343.00339.00340.0059002010100
2010-11-17341.00343.00341.00343.001700580100
2010-11-16352.00352.00343.00343.002000691000
2010-11-15345.00352.00345.00352.00300104200
2010-11-12341.00343.00341.00343.001700582000
2010-11-11341.00342.00341.00341.002700921300
2010-11-10341.00345.00340.00341.0048001640400
2010-11-09347.00347.00340.00341.002500857500
2010-11-08350.00350.00345.00345.002600897500
2010-11-05345.00345.00345.00345.00400138000
2010-11-04346.00346.00345.00345.00800276400
2010-11-02341.00348.00340.00346.001700582300
2010-11-01340.00340.00340.00340.001000340000
2010-10-29345.00345.00340.00340.00300103000
2010-10-2800
2010-10-27350.00350.00350.00350.001900665000
2010-10-26350.00350.00340.00340.001100375900
2010-10-25350.00351.00345.00345.0055001920700
2010-10-22335.00349.00324.00349.0084002850800
2010-10-21331.00331.00331.00331.0010033100
2010-10-20336.00336.00328.00328.00300100000
2010-10-19336.00336.00336.00336.0010033600
2010-10-18322.00336.00322.00336.0032001033400
2010-10-1500
2010-10-1400
2010-10-1300
2010-10-1200
2010-10-08331.00331.00331.00331.00800264800
2010-10-07332.00332.00332.00332.0010033200
2010-10-06332.00334.00331.00331.001600531300
2010-10-05335.00335.00332.00333.00800266000
2010-10-04336.00336.00335.00335.00500167800
2010-10-01344.00344.00341.00341.001200410000
2010-09-30347.00347.00347.00347.0010034700
2010-09-29351.00351.00351.00351.0010035100
2010-09-2800
2010-09-27358.00363.00358.00363.001500543000
2010-09-24366.00366.00364.00364.0060002194600
2010-09-22355.00356.00353.00356.00600212600
2010-09-21353.00353.00350.00351.0029001018200
2010-09-17346.00355.00341.00355.002600916100
2010-09-16348.00348.00341.00348.00700242900
2010-09-15343.00343.00342.00343.00400137100
2010-09-14343.00343.00343.00343.0020068600
2010-09-13342.00347.00342.00343.0034001168000
2010-09-10337.00341.00335.00340.002500847800
2010-09-09336.00341.00336.00341.00800271800
2010-09-08334.00334.00334.00334.0010033400
2010-09-07332.00335.00332.00335.002900965300
2010-09-06340.00340.00339.00340.001100373700
2010-09-03340.00341.00336.00341.002100713100
2010-09-02340.00340.00340.00340.00500170000
2010-09-0100
2010-08-3100
2010-08-30340.00340.00340.00340.001900646000
2010-08-27339.00340.00339.00340.002500848100
2010-08-2600
2010-08-25340.00343.00339.00343.0044001496500
2010-08-24344.00344.00338.00338.00300102400
2010-08-23343.00346.00338.00340.0035001194100
2010-08-20349.00351.00349.00351.00500175300
2010-08-19342.00342.00331.00342.002500840300
2010-08-18335.00339.00335.00339.001100368900
2010-08-17340.00345.00340.00345.00400136500
2010-08-16350.00350.00350.00350.0010035000
2010-08-13350.00350.00350.00350.0010035000
2010-08-12344.00344.00343.00343.00500171700
2010-08-1100
2010-08-10351.00351.00351.00351.001000351000
2010-08-09347.00351.00347.00351.00300104500
2010-08-06349.00351.00349.00351.00400140200
2010-08-05350.00350.00349.00349.00500174900
2010-08-04360.00360.00347.00348.002700951900
2010-08-03366.00366.00360.00360.0062002246900
2010-08-02350.00369.00350.00360.0041001469700
2010-07-30349.00350.00349.00350.001300454300
2010-07-29353.00353.00345.00348.001400490500
2010-07-28340.00349.00340.00348.0041001401300
2010-07-27345.00345.00345.00345.002700931500
2010-07-26355.00355.00353.00353.00500177300
2010-07-23357.00357.00350.00350.00130004634000
2010-07-22342.00359.00342.00359.0068002375500
2010-07-21343.00343.00337.00339.002600877600
2010-07-20344.00344.00339.00342.00600205100
2010-07-16337.00337.00336.00336.00400134500
2010-07-15339.00339.00336.00336.002100706300
2010-07-14335.00335.00335.00335.0042001407000
2010-07-13338.00338.00338.00338.0020067600
2010-07-12334.00335.00334.00335.00500167300
2010-07-09332.00345.00332.00337.002100704600
2010-07-08338.00341.00338.00340.002400812600
2010-07-0700
2010-07-06334.00334.00334.00334.0020066800
2010-07-05345.00345.00331.00334.00119004020000
2010-07-0200
2010-07-01354.00354.00354.00354.0010035400
2010-06-30356.00356.00352.00352.0020070800
2010-06-2900
2010-06-28358.00358.00358.00358.0010035800
2010-06-25356.00356.00356.00356.0059002100400
2010-06-24350.00356.00350.00356.0066002312200
2010-06-23354.00354.00350.00350.002200773100
2010-06-22356.00356.00356.00356.00300106800
2010-06-21350.00351.00350.00351.00300105200
2010-06-18351.00351.00351.00351.0020070200
2010-06-17359.00359.00359.00359.0010035900
2010-06-16350.00356.00350.00352.0054001891600
2010-06-15350.00355.00350.00355.00800280500
2010-06-14358.00364.00358.00363.0036001298400
2010-06-11350.00359.00341.00354.0056001967300
2010-06-10360.00360.00351.00351.00109003920400
2010-06-09354.00354.00347.00352.001900665300
2010-06-08341.00352.00341.00352.00600207100
2010-06-07355.00355.00347.00347.00600211400
2010-06-04354.00354.00346.00353.001400487300
2010-06-03346.00354.00346.00347.0034001183000
2010-06-02357.00358.00357.00358.0020071500
2010-06-01358.00358.00356.00356.00600214200
2010-05-31348.00348.00348.00348.0010034800
2010-05-28353.00353.00348.00350.002700948400
2010-05-27354.00354.00352.00352.001600566000
2010-05-26340.00351.00340.00351.0038001295100
2010-05-25353.00353.00353.00353.0043001517900
2010-05-24340.00350.00340.00349.0041001425100
2010-05-21331.00344.00331.00344.001200398900
2010-05-20337.00348.00335.00335.0035001177700
2010-05-19337.00338.00337.00337.001900640800
2010-05-18338.00348.00338.00340.001800615700
2010-05-17352.00352.00341.00341.0047001608800
2010-05-14350.00350.00350.00350.00400140000
2010-05-13351.00358.00350.00358.0032001125700
2010-05-12338.00340.00338.00340.00800271700
2010-05-11356.00356.00335.00340.0070002445300
2010-05-10351.00354.00348.00354.001700594600
2010-05-07365.00365.00335.00359.0079002724200
2010-05-06369.00377.00369.00377.0020074600
2010-04-30377.00382.00376.00380.0035001321900
2010-04-28370.00376.00370.00376.001400518900
2010-04-27385.00385.00374.00381.002600992100
2010-04-26371.00378.00363.00378.002600958500
2010-04-23368.00370.00356.00370.0070002567900
2010-04-22364.00369.00361.00368.0037001340400
2010-04-21365.00370.00361.00364.002200798100
2010-04-20357.00363.00357.00360.0054001935300
2010-04-19365.00365.00341.00352.00101003589300
2010-04-16377.00377.00371.00373.0032001193400
2010-04-15375.00377.00372.00377.001200449400
2010-04-14379.00379.00374.00378.00600226300
2010-04-13373.00379.00373.00379.00600224400
2010-04-12379.00382.00370.00380.0038001417800
2010-04-09362.00378.00359.00378.0095003483900
2010-04-08355.00359.00351.00359.001200426000
2010-04-07354.00359.00353.00355.002500883700
2010-04-06360.00363.00355.00363.0033001184600
2010-04-05350.00355.00350.00355.00137004800600
2010-04-02350.00350.00337.00345.0053001808600
2010-04-01345.00350.00345.00350.002600902100
2010-03-31346.00348.00345.00348.002600900600
2010-03-30347.00347.00347.00347.001000347000
2010-03-29348.00348.00348.00348.0020069600
2010-03-26345.00350.00345.00350.0055001898000
2010-03-25351.00351.00345.00345.00153005313400
2010-03-24347.00347.00341.00343.0034001163500
2010-03-23349.00349.00344.00345.00111003829900
2010-03-19347.00347.00345.00345.001500518500
2010-03-18349.00349.00344.00344.0051001758900
2010-03-17344.00344.00335.00344.0040001356800
2010-03-16350.00350.00347.00347.00900314000
2010-03-15346.00352.00342.00352.002000693600
2010-03-12353.00353.00350.00353.001400491200
2010-03-11352.00356.00345.00353.0042001467700
2010-03-10350.00350.00342.00350.0039001364200
2010-03-09345.00350.00345.00350.0043001497000
2010-03-08340.00340.00340.00340.00300102000
2010-03-05340.00340.00340.00340.00400136000
2010-03-04338.00338.00338.00338.0010033800
2010-03-03347.00347.00340.00340.001100378500
2010-03-02363.00363.00363.00363.0010036300
2010-03-01357.00357.00357.00357.0010035700
2010-02-26350.00350.00340.00349.00102003517400
2010-02-25355.00355.00340.00350.0044001552300
2010-02-24349.00357.00349.00357.001600560800
2010-02-23348.00363.00348.00357.00146005269800
2010-02-22347.00350.00347.00349.00400139600
2010-02-19344.00351.00344.00351.001100379100
2010-02-18351.00367.00348.00360.0036001279400
2010-02-17365.00365.00357.00357.001300469300
2010-02-16360.00369.00347.00368.00127004507100
2010-02-15358.00363.00351.00363.0095003401700
2010-02-12357.00358.00347.00358.0040001415400
2010-02-10360.00362.00351.00357.0087003120700
2010-02-09337.00355.00337.00355.0060002096800
2010-02-08329.00339.00329.00338.00255008553300
2010-02-05310.00330.00310.00328.00106003437400
2010-02-04319.00319.00319.00319.0057001818300
2010-02-03315.00318.00315.00315.00114003600200
2010-02-02315.00315.00308.00311.0081002522600
2010-02-01311.00324.00295.00310.00202006277100
2010-01-29311.00311.00311.00311.00500155500
2010-01-28311.00311.00311.00311.001200373200
2010-01-27318.00318.00311.00311.002200695400
2010-01-26320.00320.00310.00310.0035001108600
2010-01-25329.00329.00320.00320.0044001445200
2010-01-22322.00329.00321.00329.002000645500
2010-01-21320.00322.00315.00322.0032001013200
2010-01-20316.00316.00316.00316.0065002054000
2010-01-1900
2010-01-18324.00324.00321.00321.002600841500
2010-01-15324.00324.00321.00323.002700874200
2010-01-14325.00325.00310.00324.0072002255000
2010-01-13325.00325.00325.00325.0010032500
2010-01-12325.00325.00325.00325.0010032500
2010-01-08316.00322.00315.00322.001900602300
2010-01-07321.00324.00320.00324.00600193100
2010-01-06321.00321.00321.00321.00500160500
2010-01-05324.00324.00323.00323.0072002325900
2010-01-04323.00324.00323.00323.001100355800

   ※ 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