[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 
2017-04-281498.001498.001448.001478.001080015930900
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
2016-12-131150.001161.001145.001161.001270014654300
2016-12-121150.001159.001145.001150.001410016227000
2016-12-091132.001140.001128.001140.002860032457100
2016-12-081111.001122.001111.001120.001440016081400
2016-12-071102.001108.001100.001106.0054005964900
2016-12-061100.001104.001100.001100.001180012992600
2016-12-051091.001098.001091.001096.0048005256500
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

   ※ 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