[7510 東証1部] たけびし 日足 時系列データ

[7510 東証1部] たけびし (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021094.001099.001091.001093.0053005797000
2016-12-011096.001100.001091.001094.001190013031800
2016-11-301094.001096.001089.001092.001230013436900
2016-11-291084.001099.001084.001092.002020021967500
2016-11-281091.001102.001086.001099.001880020606800
2016-11-251092.001097.001085.001091.002260024663500
2016-11-241088.001088.001080.001088.001170012703600
2016-11-221085.001087.001080.001083.001690018325300
2016-11-211082.001084.001078.001081.0078008426600
2016-11-181073.001077.001070.001075.0085009139200
2016-11-171073.001073.001068.001070.0073007806500
2016-11-161073.001073.001068.001070.0075008024000
2016-11-151072.001072.001064.001072.0080008544900
2016-11-141074.001078.001071.001071.001110011917500
2016-11-111070.001077.001068.001072.001780019076200
2016-11-101070.001080.001066.001070.001640017581900
2016-11-091077.001081.001050.001052.001660017670900
2016-11-081080.001082.001076.001077.001280013805100
2016-11-071079.001083.001076.001079.001140012297700
2016-11-041078.001079.001069.001079.001200012903000
2016-11-021077.001088.001074.001076.001530016528400
2016-11-011085.001085.001077.001085.001750018924200
2016-10-311087.001088.001076.001080.001450015695600
2016-10-281080.001083.001072.001083.001990021492300
2016-10-271080.001080.001067.001070.0072007734300
2016-10-261072.001080.001067.001074.001180012658600
2016-10-251080.001080.001072.001072.00980010547300
2016-10-241076.001078.001074.001076.0042004519100
2016-10-211077.001078.001072.001076.0039004196000
2016-10-201075.001077.001074.001077.0041004408800
2016-10-191073.001074.001071.001073.0025002682600
2016-10-181069.001070.001067.001069.0025002670900
2016-10-171066.001071.001061.001069.0032003416200
2016-10-141062.001068.001060.001066.0026002767700
2016-10-131060.001068.001056.001063.0027002863800
2016-10-121074.001074.001014.001055.001230012891100
2016-10-111080.001080.001072.001078.0040004303600
2016-10-071082.001082.001064.001075.0084009000000
2016-10-061079.001084.001078.001081.0058006267400
2016-10-051073.001080.001071.001075.0068007314900
2016-10-041074.001074.001068.001073.0042004501200
2016-10-031060.001072.001057.001067.0019002024200
2016-09-301050.001073.001041.001060.0081008601800
2016-09-291064.001075.001063.001074.0064006855300
2016-09-281075.001075.001065.001066.0053005668300
2016-09-271066.001081.001054.001081.001120011991400
2016-09-261070.001071.001063.001066.0065006939600
2016-09-231067.001067.001056.001067.0078008312400
2016-09-211054.001065.001048.001065.001140012062100
2016-09-201042.001058.001042.001051.0059006201900
2016-09-161043.001046.001043.001045.0018001879900
2016-09-151045.001045.001038.001039.0043004472500
2016-09-141033.001054.001033.001046.001050010975700
2016-09-131016.001041.001013.001033.001430014739400
2016-09-121018.001018.00998.001006.001180011894500
2016-09-091024.001024.001015.001021.001130011551100
2016-09-081017.001023.001015.001022.0041004185500
2016-09-071016.001022.001014.001017.0053005392100
2016-09-061012.001015.001012.001014.0026002634300
2016-09-051004.001013.001004.001007.0031003123700
2016-09-021005.001005.001000.001005.0022002206400
2016-09-011004.001009.001001.001004.0018001806600
2016-08-31997.001004.00997.001004.0033003299800
2016-08-30984.001000.00983.00997.0077007615700
2016-08-291009.001012.001006.001009.0032003229000
2016-08-261016.001016.001002.001004.0042004238700
2016-08-25999.001011.00999.001007.0058005807900
2016-08-241015.001016.001007.001010.0039003941300
2016-08-231006.001010.001001.001004.0040004022000
2016-08-221013.001014.001004.001006.0044004437900
2016-08-19997.001007.00997.00999.0023002300900
2016-08-181000.001005.00997.00997.0053005300300
2016-08-171001.001008.001001.001001.0044004410500
2016-08-161016.001028.001006.001006.0046004658500
2016-08-151014.001024.001014.001016.0012001220800
2016-08-121024.001024.001012.001020.0021002143600
2016-08-101022.001023.001010.001017.0029002948400
2016-08-091017.001019.001016.001019.0011001119500
2016-08-081019.001026.001010.001015.0042004262500
2016-08-051020.001020.001005.001007.0022002219500
2016-08-041025.001025.001007.001018.0028002843100
2016-08-031021.001027.001010.001010.0051005179900
2016-08-021043.001045.001027.001027.0040004136400
2016-08-011046.001047.001036.001043.0031003228200
2016-07-291032.001045.001032.001043.0029003012900
2016-07-281042.001047.001029.001044.0054005607300
2016-07-271042.001048.001036.001042.0062006465700
2016-07-261042.001060.001032.001037.001440015021300
2016-07-251058.001058.001037.001042.001450015272900
2016-07-221029.001037.001027.001037.0076007842400
2016-07-211026.001029.001022.001029.0069007083500
2016-07-201017.001023.001017.001022.0045004596700
2016-07-191019.001023.001008.001017.0067006817900
2016-07-151011.001019.001011.001017.0027002741600
2016-07-141003.001021.001003.001011.0071007207100
2016-07-131008.001017.001006.001011.0049004956600
2016-07-121008.001012.001003.001008.0085008573300
2016-07-11997.001006.00997.001004.0038003815900
2016-07-08999.001005.00994.00994.0049004880100
2016-07-07999.001002.00995.00999.0040003993400
2016-07-061001.001004.00997.001002.0066006603700
2016-07-051007.001009.001002.001007.0041004123600
2016-07-041008.001010.001004.001007.0057005739400
2016-07-011005.001008.001001.001008.0057005729900
2016-06-301000.001006.00995.001000.0071007089600
2016-06-291000.001000.00992.00996.0046004581000
2016-06-28981.001005.00980.00996.0062006160000
2016-06-27997.00998.00981.00996.001120011137300
2016-06-241004.001004.00967.00978.001370013492100
2016-06-23996.001002.00996.001000.0031003095700
2016-06-22997.001001.00992.001000.0064006382300
2016-06-21995.001002.00995.00999.0034003393600
2016-06-20987.001004.00987.00995.0045004472900
2016-06-17979.00990.00979.00987.0030002955500
2016-06-16998.00999.00976.00978.0083008168000
2016-06-15982.00998.00975.00993.0053005248400
2016-06-14987.00991.00970.00982.0085008347100
2016-06-13998.00999.00985.00987.001080010734300
2016-06-101010.001010.00999.001001.001790018051900
2016-06-091007.001007.00998.001004.0048004810100
2016-06-081005.001008.001000.001007.0047004722300
2016-06-07998.001003.00998.001001.0060006001600
2016-06-061001.001001.00994.00997.0057005686500
2016-06-03994.001002.00994.001002.0026002596400
2016-06-02996.00999.00994.00994.0031003085600
2016-06-01999.001005.00995.001000.0046004593600
2016-05-31998.001001.00996.001000.0020001998300
2016-05-301000.001004.00998.001000.0028002801100
2016-05-271003.001003.00998.001000.0031003105500
2016-05-26999.001002.00998.001001.0034003399700
2016-05-25998.001003.00996.00996.0080007985400
2016-05-24997.00999.00992.00999.0041004085600
2016-05-23997.001000.00992.00997.0059005876200
2016-05-20997.00998.00992.00995.0035003483300
2016-05-19996.00997.00991.00996.0027002685200
2016-05-18991.00997.00984.00995.0042004167900
2016-05-17988.00992.00987.00992.0023002277500
2016-05-16982.00989.00982.00985.0039003841400
2016-05-13998.001000.00981.00985.0063006231900
2016-05-12999.001004.00990.00998.0034003391400
2016-05-111000.001000.00990.00999.0052005178200
2016-05-10989.00998.00986.00996.0077007645200
2016-05-09990.00991.00986.00989.0041004056200
2016-05-06993.00993.00979.00986.0067006607700
2016-05-02984.00994.00976.00992.001680016607800
2016-04-28978.00990.00970.00970.001460014360600
2016-04-27987.00988.00975.00988.0083008158100
2016-04-26980.00986.00980.00984.0029002848700
2016-04-25986.00988.00982.00988.0053005224400
2016-04-22983.00987.00977.00987.0038003736300
2016-04-21981.00985.00976.00983.0077007558500
2016-04-20978.00979.00975.00977.0043004200900
2016-04-19977.00977.00969.00975.0031003020500
2016-04-18964.00965.00952.00960.0061005847900
2016-04-15974.00981.00973.00979.0036003520300
2016-04-14972.00980.00966.00980.0073007122400
2016-04-13958.00970.00955.00965.0043004144100
2016-04-12946.00960.00946.00954.0046004392000
2016-04-11945.00979.00943.00946.0079007540900
2016-04-08940.00964.00939.00950.0077007314500
2016-04-07943.00966.00943.00947.0053005035700
2016-04-06946.00969.00940.00943.0083007879900
2016-04-05975.00975.00947.00952.0060005742900
2016-04-04967.00979.00967.00977.0072007006600
2016-04-01983.00983.00956.00967.001360013183600
2016-03-31991.00994.00983.00983.0087008592500
2016-03-30992.00997.00990.00990.001020010116000
2016-03-29990.00999.00983.00997.002370023544300
2016-03-281035.001036.001015.001028.002190022448200
2016-03-251026.001026.001012.001014.001940019783700
2016-03-241020.001022.001016.001017.001220012426900
2016-03-231015.001018.001014.001017.0073007414000
2016-03-221006.001015.001006.001015.001120011319500
2016-03-18998.001004.00996.001001.0090008996900
2016-03-171002.001005.00996.001003.0067006707600
2016-03-16991.001000.00991.00996.0077007673600
2016-03-151000.001004.00991.00991.002080020762400
2016-03-14994.001004.00994.00996.001050010468400
2016-03-11980.00987.00980.00987.001480014542400
2016-03-10986.00986.00981.00986.001020010043500
2016-03-09980.00983.00977.00981.0096009408500
2016-03-08986.00986.00982.00983.001730017019800
2016-03-07987.00987.00981.00985.001540015168200
2016-03-04986.00986.00981.00986.001180011607200
2016-03-03980.00984.00976.00984.001040010201400
2016-03-02975.00982.00975.00980.0081007932300
2016-03-01968.00974.00966.00968.0075007275700
2016-02-29990.00990.00967.00968.001130011063200
2016-02-26993.00993.00975.00976.001110010908500
2016-02-25963.00982.00963.00980.001220011860900
2016-02-24953.00968.00953.00957.001060010172100
2016-02-23971.00972.00958.00960.0078007515900
2016-02-22956.00974.00956.00962.0099009545800
2016-02-19965.00965.00953.00955.0076007273800
2016-02-18960.00968.00950.00965.001460014027200
2016-02-17950.00958.00938.00948.001260011929200
2016-02-16950.00965.00946.00950.001780016999300
2016-02-15955.00959.00934.00951.001600015117100
2016-02-12933.00940.00918.00918.002680024883400
2016-02-10993.00995.00975.00977.001570015418100
2016-02-09996.00998.00982.00986.002760027277600
2016-02-081003.001004.00998.001001.001670016706000
2016-02-051000.001004.00998.001004.001590015905000
2016-02-041015.001017.001001.001005.001290012975600
2016-02-031024.001024.001005.001016.001100011154100
2016-02-021040.001041.001025.001030.001700017555000
2016-02-011034.001040.001020.001040.002830029123200
2016-01-291005.001010.00995.001010.001320013228500
2016-01-281003.001012.001000.001005.0079007948600
2016-01-271017.001017.001000.001002.001200012058400
2016-01-261004.001004.00995.00998.0088008793600
2016-01-251024.001024.001005.001008.00990010029100
2016-01-22976.00997.00972.00995.001200011775100
2016-01-21980.00985.00970.00973.002050020081900
2016-01-201002.001005.00991.00991.001700016946600
2016-01-191016.001016.00996.001000.002160021611900
2016-01-181003.001013.001000.001008.001200012064500
2016-01-151025.001035.001010.001011.0070007122500
2016-01-141018.001019.001010.001015.001200012172800
2016-01-131030.001036.001018.001032.0084008620900
2016-01-121029.001033.001011.001011.001600016362600
2016-01-081036.001049.001035.001035.001140011853300
2016-01-071055.001066.001037.001042.001560016323800
2016-01-061069.001073.001053.001059.0077008150200
2016-01-051068.001070.001055.001060.00980010417200
2016-01-041075.001079.001065.001070.00950010170700
2015-12-301075.001082.001071.001074.001020010979800
2015-12-291062.001074.001055.001069.0087009267000
2015-12-281065.001074.001061.001061.0089009479300
2015-12-251082.001082.001045.001060.002290024468400
2015-12-241063.001063.001047.001052.00970010213500
2015-12-221050.001050.001042.001045.0079008265100
2015-12-211059.001062.001049.001050.001210012739000
2015-12-181069.001071.001057.001059.0087009260900
2015-12-171070.001070.001057.001064.0089009447600
2015-12-161068.001068.001053.001056.0090009508400
2015-12-151069.001069.001051.001051.0052005490000
2015-12-141060.001061.001052.001056.00980010361200
2015-12-111051.001065.001051.001062.001330014031300
2015-12-101065.001065.001046.001051.002610027616200
2015-12-091065.001070.001059.001063.001910020313400
2015-12-081080.001081.001075.001076.0090009705200
2015-12-071098.001100.001080.001080.001360014781100
2015-12-041091.001091.001081.001089.0079008577000
2015-12-031090.001093.001085.001093.001150012525700
2015-12-021095.001099.001090.001097.0064007004600
2015-12-011098.001098.001092.001098.0062006797000
2015-11-301089.001090.001080.001089.00940010210500
2015-11-271096.001096.001080.001080.001130012282400
2015-11-261085.001110.001077.001081.001150012486200

   ※ 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