[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 
2017-12-181927.001959.001906.001917.00730014025000
2017-12-151966.001966.001898.001924.001860035847600
2017-12-141934.001966.001934.001966.001090021288000
2017-12-131914.001942.001914.001927.001270024522300
2017-12-121900.001926.001899.001914.002300043942100
2017-12-111857.001887.001854.001886.001370025619500
2017-12-081822.001851.001819.001851.002920053564000
2017-12-071786.001828.001786.001824.002730049367200
2017-12-061779.001784.001774.001780.001450025790700
2017-12-051785.001785.001768.001779.001350024005800
2017-12-041776.001790.001775.001783.001450025845700
2017-12-011778.001788.001763.001788.001990035314200
2017-11-301844.001844.001750.001786.0055800100132400
2017-11-291645.001650.001635.001644.00680011171500
2017-11-281640.001650.001633.001633.0040006570900
2017-11-271638.001669.001630.001640.001130018563700
2017-11-241611.001620.001606.001613.00830013382100
2017-11-221619.001622.001602.001607.001150018525100
2017-11-211630.001635.001620.001623.00800013010300
2017-11-201619.001634.001619.001623.00780012693100
2017-11-171640.001640.001616.001619.001100017893500
2017-11-161600.001632.001600.001620.001500024280000
2017-11-151646.001647.001601.001604.001460023755800
2017-11-141641.001663.001632.001646.001170019282000
2017-11-131662.001662.001641.001644.00770012707200
2017-11-101635.001662.001631.001662.00990016311900
2017-11-091650.001667.001631.001652.001410023328100
2017-11-081648.001648.001627.001647.00740012169800
2017-11-071633.001650.001633.001645.001100018075600
2017-11-061639.001650.001628.001646.002200036108700
2017-11-021660.001660.001600.001622.002900047234800
2017-11-011631.001666.001602.001657.003880063777600
2017-10-311570.001597.001566.001591.003870061273500
2017-10-301571.001571.001562.001570.001670026187600
2017-10-271552.001564.001550.001562.001450022542300
2017-10-261564.001568.001551.001552.00950014807000
2017-10-251570.001570.001560.001564.00970015191400
2017-10-241553.001572.001551.001562.001060016571400
2017-10-231534.001555.001534.001552.001250019380500
2017-10-201526.001537.001524.001534.00910013947500
2017-10-191538.001538.001519.001526.0057008718500
2017-10-181546.001549.001526.001529.00810012448500
2017-10-171551.001553.001540.001546.001090016857800
2017-10-161558.001558.001542.001544.001380021336100
2017-10-131562.001571.001550.001558.002280035648700
2017-10-121526.001565.001526.001563.001650025528400
2017-10-111531.001532.001523.001530.0054008255000
2017-10-101512.001541.001512.001524.002080031769100
2017-10-061509.001513.001507.001512.0048007255000
2017-10-051520.001521.001508.001513.001260019077500
2017-10-041512.001522.001512.001522.00840012743700
2017-10-031524.001524.001511.001515.0049007431700
2017-10-021524.001524.001515.001517.0044006682700
2017-09-291527.001527.001507.001510.001130017145900
2017-09-281496.001530.001481.001530.001420021453400
2017-09-271480.001496.001477.001496.001350020032500
2017-09-261480.001491.001480.001490.00940013976700
2017-09-251492.001493.001478.001484.00890013233200
2017-09-221478.001481.001471.001477.0032004724600
2017-09-211479.001480.001471.001478.001020015063200
2017-09-201477.001480.001466.001480.001060015639900
2017-09-191468.001478.001466.001470.001520022356800
2017-09-151466.001477.001454.001465.001470021488200
2017-09-141486.001486.001464.001470.00890013110300
2017-09-131478.001488.001473.001480.0060008875800
2017-09-121470.001476.001460.001471.0063009254500
2017-09-111456.001465.001449.001462.0050007287800
2017-09-081443.001452.001438.001438.0069009953500
2017-09-071436.001462.001436.001454.0043006236100
2017-09-061439.001452.001422.001434.00770011074000
2017-09-051471.001474.001435.001439.001080015686800
2017-09-041490.001492.001473.001473.00970014382900
2017-09-011485.001497.001482.001497.0060008928600
2017-08-311485.001485.001478.001479.002050030354000
2017-08-301485.001487.001478.001483.001230018225500
2017-08-291478.001479.001465.001478.00690010173800
2017-08-281484.001485.001465.001478.0060008866200
2017-08-251488.001488.001480.001484.001410020915400
2017-08-241468.001478.001468.001477.0061008996500
2017-08-231479.001479.001464.001465.00740010880000
2017-08-221469.001475.001461.001461.00720010579200
2017-08-211469.001470.001460.001464.0037005421000
2017-08-181452.001471.001451.001457.001610023448600
2017-08-171449.001460.001449.001457.0052007566300
2017-08-161450.001453.001446.001449.001200017384300
2017-08-151442.001465.001442.001447.00950013771800
2017-08-141453.001454.001437.001439.001790025898300
2017-08-101462.001470.001458.001470.0058008498600
2017-08-091482.001486.001461.001462.002080030625700
2017-08-081482.001488.001481.001488.0056008313000
2017-08-071471.001480.001468.001480.0038005610100
2017-08-041462.001466.001453.001464.0041005989500
2017-08-031470.001470.001460.001467.001920028164000
2017-08-021475.001489.001467.001471.001830027025500
2017-08-011471.001496.001460.001471.002090030709200
2017-07-311485.001485.001470.001470.001540022744000
2017-07-281484.001490.001470.001487.001960029014000
2017-07-271455.001490.001454.001481.002790041025600
2017-07-261449.001456.001447.001453.001810026252900
2017-07-251455.001455.001440.001448.002030029442600
2017-07-241445.001452.001441.001451.001070015477000
2017-07-211445.001453.001441.001447.001310018958200
2017-07-201439.001446.001439.001446.0053007652000
2017-07-191445.001447.001436.001439.00910013126100
2017-07-181448.001448.001439.001440.0064009228600
2017-07-141432.001441.001432.001440.0040005747700
2017-07-131432.001436.001429.001429.0035005009500
2017-07-121440.001440.001433.001435.0033004739000
2017-07-111444.001444.001438.001440.0049007065900
2017-07-101430.001443.001430.001436.0054007762600
2017-07-071425.001439.001423.001423.0058008286400
2017-07-061425.001444.001423.001431.001160016621300
2017-07-051412.001427.001410.001424.001010014327500
2017-07-041405.001414.001405.001414.0056007899200
2017-07-031399.001414.001399.001403.00920012946200
2017-06-301410.001414.001401.001404.0063008854000
2017-06-291416.001416.001400.001408.0062008729400
2017-06-281415.001415.001403.001403.0039005485200
2017-06-271418.001418.001406.001409.0063008888800
2017-06-261400.001410.001397.001401.0049006878000
2017-06-231404.001404.001395.001398.0065009097600
2017-06-221400.001410.001391.001395.00720010079500
2017-06-211400.001409.001383.001396.001530021402900
2017-06-201402.001415.001400.001406.001140016039900
2017-06-191420.001423.001396.001400.001630022954900
2017-06-161420.001436.001420.001423.0057008110700
2017-06-151421.001432.001420.001422.0044006266900
2017-06-141428.001443.001422.001422.00780011178500
2017-06-131430.001438.001421.001422.0051007282700
2017-06-121422.001431.001421.001422.0049006980900
2017-06-091450.001450.001420.001436.001440020794300
2017-06-081443.001445.001434.001442.001030014847400
2017-06-071437.001440.001431.001437.0057008181800
2017-06-061433.001446.001433.001437.00760010927200
2017-06-051449.001449.001423.001432.00990014199600
2017-06-021458.001458.001435.001444.001370019845400
2017-06-011444.001463.001443.001447.00810011743400
2017-05-311467.001467.001444.001444.00850012353800
2017-05-301450.001462.001441.001461.0064009294800
2017-05-291456.001456.001452.001452.00740010761600
2017-05-261470.001470.001455.001456.00810011849200
2017-05-251451.001472.001451.001464.001840026888300
2017-05-241476.001482.001469.001478.00930013706400
2017-05-231463.001478.001463.001467.001030015144400
2017-05-221450.001467.001450.001463.001140016634500
2017-05-191441.001453.001441.001450.001240017961600
2017-05-181464.001468.001441.001451.002150031309700
2017-05-171495.001495.001481.001494.001190017732800
2017-05-161483.001497.001482.001497.00710010604800
2017-05-151487.001510.001481.001483.001780026583100
2017-05-121495.001509.001486.001509.00960014375600
2017-05-111505.001506.001493.001503.0066009909800
2017-05-101515.001515.001490.001508.00900013542100
2017-05-091505.001517.001492.001517.002020030464500
2017-05-081493.001510.001484.001506.001550023258000
2017-05-021497.001497.001484.001492.001000014917000
2017-05-011459.001500.001453.001497.001490022110100
2017-04-281498.001498.001448.001478.001080015930900
2017-04-271453.001484.001446.001483.001890027775700
2017-04-261457.001457.001432.001442.001140016435400
2017-04-251405.001429.001397.001429.001140016128900
2017-04-241400.001416.001385.001405.001370019208500
2017-04-211403.001403.001383.001390.0067009314200
2017-04-201390.001392.001373.001381.001050014528600
2017-04-191366.001381.001361.001371.001210016620100
2017-04-181355.001373.001351.001359.001110015110500
2017-04-171320.001345.001318.001332.00910012124800
2017-04-141309.001329.001308.001323.001060013988700
2017-04-131310.001328.001303.001320.001060013977900
2017-04-121355.001355.001334.001334.001790024145300
2017-04-111351.001373.001346.001369.00990013483000
2017-04-101380.001388.001365.001366.0047006472100
2017-04-071355.001392.001355.001372.001310017987300
2017-04-061395.001395.001358.001362.001530020995200
2017-04-051410.001423.001398.001400.001410019871200
2017-04-041426.001449.001409.001428.001970028212600
2017-04-031438.001446.001434.001439.001580022746200
2017-03-311455.001474.001443.001443.002090030366600
2017-03-301470.001473.001456.001456.002030029717100
2017-03-291496.001496.001471.001481.005070075475000
2017-03-281513.001518.001502.001506.004550068630800
2017-03-271520.001525.001515.001515.002710041171600
2017-03-241515.001532.001514.001527.002180033222700
2017-03-231521.001533.001520.001521.001900028924100
2017-03-221530.001544.001518.001520.004380066843400
2017-03-211520.001560.001520.001551.002260034749000
2017-03-171528.001534.001520.001522.001750026706700
2017-03-161517.001534.001509.001533.001980030124500
2017-03-151543.001546.001527.001531.002550039212700
2017-03-141590.001597.001542.001554.005180080907000
2017-03-131587.001645.001584.001586.004950079690100
2017-03-101574.001581.001571.001581.005540087323700
2017-03-091501.001559.001501.001551.0084800129714100
2017-03-081465.001496.001465.001495.003740055337200
2017-03-071439.001462.001439.001461.003280047473000
2017-03-061428.001441.001415.001440.001720024601900
2017-03-031466.001466.001431.001439.002640038154000
2017-03-021467.001481.001445.001465.002000029362000
2017-03-011491.001491.001450.001466.002060030164400
2017-02-281479.001493.001469.001471.001500022221100
2017-02-271494.001494.001451.001469.003750055049000
2017-02-241494.001519.001491.001494.004680070380700
2017-02-231459.001491.001459.001487.002810041567700
2017-02-221449.001503.001449.001453.005010073590500
2017-02-211418.001430.001412.001430.003170045153600
2017-02-201399.001415.001399.001410.001610022618100
2017-02-171395.001399.001389.001398.001480020665100
2017-02-161388.001395.001384.001390.001910026553100
2017-02-151369.001393.001362.001385.002710037428400
2017-02-141351.001375.001350.001354.002680036433700
2017-02-131335.001343.001330.001342.00960012832600
2017-02-101327.001330.001319.001330.00990013119200
2017-02-091324.001324.001312.001315.0073009631100
2017-02-081333.001333.001304.001329.001450019144100
2017-02-071344.001348.001310.001333.002320030838200
2017-02-061340.001347.001334.001344.001770023729000
2017-02-031320.001340.001320.001327.001600021262300
2017-02-021314.001339.001310.001322.002140028280200
2017-02-011307.001312.001290.001310.002480032313200
2017-01-311312.001312.001300.001307.001760022971200
2017-01-301291.001326.001291.001316.002790036465300
2017-01-271299.001305.001287.001291.001990025785100
2017-01-261290.001292.001281.001287.001620020859600
2017-01-251274.001280.001270.001279.001860023725400
2017-01-241255.001260.001240.001259.001040013023100
2017-01-231245.001255.001244.001254.001370017131600
2017-01-201240.001245.001235.001242.001350016739400
2017-01-191220.001238.001220.001231.00900011067800
2017-01-181200.001217.001200.001217.001310015851000
2017-01-171213.001250.001191.001211.001770021432700
2017-01-161235.001235.001213.001215.001620019796700
2017-01-131220.001231.001220.001229.001220014937100
2017-01-121230.001233.001220.001227.001040012760600
2017-01-111235.001235.001221.001231.0070008602900
2017-01-101223.001235.001217.001228.001260015443300
2017-01-061211.001219.001206.001216.001470017838100
2017-01-051206.001212.001195.001212.002270027327500
2017-01-041193.001212.001191.001202.001910022950700
2016-12-301175.001193.001175.001193.001280015125000
2016-12-291187.001187.001163.001179.001130013314000
2016-12-281181.001193.001181.001189.00960011411700
2016-12-271189.001189.001173.001184.001210014308700
2016-12-261191.001191.001182.001186.001130013398200
2016-12-221196.001196.001179.001187.002080024756600
2016-12-211190.001193.001178.001187.001610019102900
2016-12-201177.001189.001174.001188.001900022490600
2016-12-191173.001178.001171.001174.001120013151900
2016-12-161167.001171.001160.001171.0084009803400
2016-12-151155.001164.001155.001155.001790020707200
2016-12-141161.001162.001152.001162.00880010190100

   ※ 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