[7590 東証2部] タカショー 日足 時系列データ

[7590 東証2部] タカショー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15518.00525.00518.00521.002780014502600
2017-12-14526.00528.00513.00518.006350032972700
2017-12-13528.00529.00523.00526.002720014294800
2017-12-12527.00532.00525.00528.005400028503600
2017-12-11515.00525.00514.00525.005050026223600
2017-12-08509.00513.00508.00510.002740013988000
2017-12-07507.00512.00506.00509.002730013870900
2017-12-06513.00517.00506.00508.005360027370500
2017-12-05519.00519.00511.00513.003280016880700
2017-12-04521.00527.00519.00519.005820030374800
2017-12-01517.00518.00508.00509.003550018243200
2017-11-30505.00512.00505.00512.003590018209500
2017-11-29523.00524.00499.00499.0011240057275000
2017-11-28526.00528.00498.00520.00236700122597400
2017-11-27547.00555.00546.00546.00198000108802600
2017-11-24548.00549.00541.00543.007800042527300
2017-11-22545.00547.00540.00547.006280034184000
2017-11-21543.00545.00537.00544.008150044202000
2017-11-20530.00544.00529.00544.0014830079606000
2017-11-17525.00533.00521.00528.009180048410700
2017-11-16509.00523.00505.00520.006130031633000
2017-11-15524.00525.00506.00514.007390038107400
2017-11-14511.00523.00510.00523.009550049520100
2017-11-13502.00512.00501.00511.004580023260700
2017-11-10495.00501.00493.00500.004420021950100
2017-11-09501.00504.00497.00498.003570017891800
2017-11-08500.00504.00497.00501.003510017572500
2017-11-07500.00510.00497.00504.003950019869000
2017-11-06504.00506.00497.00500.003110015586500
2017-11-02511.00511.00500.00504.003040015319200
2017-11-01494.00520.00492.00508.008600043507200
2017-10-31492.00495.00488.00493.003110015277700
2017-10-30499.00499.00492.00492.003380016770800
2017-10-27498.00502.00497.00500.004380021881300
2017-10-26492.00496.00491.00495.00177008729600
2017-10-25497.00497.00488.00492.002470012185500
2017-10-24490.00497.00485.00492.004450021784600
2017-10-23497.00499.00490.00491.007680037911100
2017-10-20504.00511.00501.00501.004980025167400
2017-10-19503.00525.00502.00512.00197600101935900
2017-10-18499.00507.00499.00503.007120035825300
2017-10-17495.00499.00493.00499.006010029759800
2017-10-16492.00493.00482.00490.008070039323100
2017-10-13492.00507.00484.00493.00561900278073800
2017-10-12456.00459.00455.00457.00198009033700
2017-10-11459.00459.00456.00458.00184008422200
2017-10-10455.00458.00455.00457.00187008531000
2017-10-06456.00458.00455.00455.00116005290200
2017-10-05460.00460.00455.00458.002280010452400
2017-10-04455.00457.00453.00453.002490011340100
2017-10-03450.00453.00450.00453.00152006864000
2017-10-02451.00453.00450.00450.00156007035200
2017-09-29452.00454.00449.00450.00167007535500
2017-09-28449.00453.00448.00452.00162007294900
2017-09-27449.00450.00447.00447.00108004844700
2017-09-26449.00450.00446.00449.00122005467700
2017-09-25449.00450.00447.00449.002720012214400
2017-09-22445.00446.00441.00443.002810012480300
2017-09-21442.00448.00442.00444.002700011982700
2017-09-20442.00444.00440.00443.00146006452300
2017-09-19440.00442.00440.00442.00204008992400
2017-09-15435.00440.00433.00437.002660011570700
2017-09-14439.00441.00435.00435.0080003500900
2017-09-13439.00442.00438.00439.00131005764400
2017-09-12436.00439.00434.00439.00192008380300
2017-09-11432.00436.00432.00434.00197008528300
2017-09-08435.00438.00432.00432.0091003956100
2017-09-07438.00440.00434.00435.00192008382200
2017-09-06426.00437.00424.00435.003570015250700
2017-09-05442.00444.00429.00433.006660028969600
2017-09-04449.00449.00444.00447.00213009508100
2017-09-01455.00457.00445.00446.004390019891200
2017-08-31457.00458.00431.00444.009660042969100
2017-08-30463.00464.00455.00456.005700026182600
2017-08-29472.00499.00455.00455.00662500313599200
2017-08-28432.00440.00432.00440.006570028613400
2017-08-25430.00431.00428.00428.00120005152800
2017-08-24429.00430.00428.00430.0033001414500
2017-08-23431.00431.00430.00430.0070003013800
2017-08-22431.00431.00429.00431.0047002023700
2017-08-21429.00431.00428.00431.0040001717200
2017-08-18427.00430.00427.00429.0065002779800
2017-08-17428.00430.00428.00429.0041001757300
2017-08-16428.00429.00428.00428.0041001756800
2017-08-15429.00430.00428.00428.0081003472400
2017-08-14429.00430.00428.00429.0090003861100
2017-08-10431.00431.00429.00429.0043001849300
2017-08-09431.00432.00429.00431.0085003660800
2017-08-08431.00432.00430.00431.0082003531500
2017-08-07430.00432.00429.00429.0065002797200
2017-08-04432.00433.00427.00430.00164007051500
2017-08-03431.00432.00430.00431.0054002325800
2017-08-02429.00431.00429.00430.0099004256700
2017-08-01428.00429.00427.00429.0079003380800
2017-07-31427.00428.00426.00427.0055002347400
2017-07-28429.00429.00425.00425.00199008495700
2017-07-27427.00429.00426.00429.00199008502900
2017-07-26427.00430.00426.00430.00130005561400
2017-07-25425.00430.00425.00426.00230009818200
2017-07-24430.00430.00425.00428.002810012015600
2017-07-21431.00433.00430.00430.00122005255900
2017-07-20433.00434.00430.00434.00121005232400
2017-07-19429.00433.00428.00433.00134005758800
2017-07-18423.00434.00423.00429.005490023415400
2017-07-14439.00440.00436.00439.002910012751500
2017-07-13439.00439.00436.00438.00191008362400
2017-07-12437.00439.00437.00439.00141006173900
2017-07-11438.00439.00436.00439.00143006261300
2017-07-10433.00438.00433.00438.002340010183000
2017-07-07435.00436.00431.00433.00196008502600
2017-07-06435.00438.00435.00438.00194008460600
2017-07-05437.00437.00433.00434.00188008179500
2017-07-04435.00437.00433.00435.00190008261600
2017-07-03433.00436.00433.00434.00170007387000
2017-06-30433.00437.00430.00433.002470010706900
2017-06-29430.00435.00429.00434.002690011617500
2017-06-28440.00443.00419.00427.0011240048265800
2017-06-27438.00445.00436.00444.006840030186400
2017-06-26437.00437.00433.00436.00162007059400
2017-06-23436.00436.00433.00436.0079003439200
2017-06-22434.00435.00432.00435.0095004122000
2017-06-21432.00434.00432.00434.0054002337900
2017-06-20434.00435.00432.00432.00101004380300
2017-06-19431.00433.00430.00432.00142006125000
2017-06-16432.00433.00431.00431.00129005568300
2017-06-15434.00434.00430.00431.00152006559700
2017-06-14434.00435.00432.00433.0024001040900
2017-06-13433.00433.00431.00433.0032001384500
2017-06-12431.00434.00431.00433.00129005566300
2017-06-09435.00435.00432.00435.00106004594300
2017-06-08434.00435.00433.00435.00109004733500
2017-06-07434.00434.00432.00433.0068002944800
2017-06-06432.00435.00432.00434.00133005765200
2017-06-05434.00434.00432.00433.00168007280300
2017-06-02429.00433.00428.00432.00159006857700
2017-06-01427.00429.00427.00427.0058002482300
2017-05-31433.00433.00425.00427.00229009822300
2017-05-30434.00434.00425.00426.004830020763500
2017-05-29430.00439.00429.00438.008030034802600
2017-05-26427.00428.00426.00427.00114004861300
2017-05-25427.00428.00426.00426.0096004096000
2017-05-24430.00430.00425.00426.00123005257800
2017-05-23429.00430.00428.00429.0091003901800
2017-05-22427.00429.00425.00429.00109004661900
2017-05-19427.00427.00425.00425.0092003916900
2017-05-18427.00428.00425.00428.00185007896000
2017-05-17429.00429.00427.00429.00116004965400
2017-05-16427.00429.00427.00428.00121005173600
2017-05-15427.00428.00426.00427.00157006702100
2017-05-12427.00428.00426.00427.00104004437800
2017-05-11425.00426.00425.00426.00114004847900
2017-05-10423.00425.00422.00425.00136005755700
2017-05-09422.00423.00422.00422.0094003970400
2017-05-08422.00424.00420.00423.00195008228700
2017-05-02420.00421.00418.00421.0071002977200
2017-05-01421.00421.00418.00420.0071002976500
2017-04-28419.00421.00417.00418.00102004279100
2017-04-27418.00419.00416.00418.0064002676300
2017-04-26417.00418.00415.00418.0045001878600
2017-04-25418.00418.00415.00415.0044001834700
2017-04-24415.00417.00415.00416.0048001995800
2017-04-21417.00417.00414.00416.0043001790400
2017-04-20413.00415.00413.00415.0056002314900
2017-04-19415.00415.00413.00413.0044001820500
2017-04-18415.00415.00412.00413.0027001116800
2017-04-17412.00415.00411.00412.0087003588600
2017-04-14414.00414.00412.00412.0064002641400
2017-04-13414.00414.00412.00413.0056002313600
2017-04-12414.00414.00411.00414.00192007923500
2017-04-11414.00417.00413.00414.0070002900500
2017-04-10414.00416.00413.00414.00120004968000
2017-04-07414.00415.00412.00413.00219009063100
2017-04-06415.00416.00414.00415.00124005144800
2017-04-05416.00417.00415.00416.00132005484200
2017-04-04420.00420.00415.00416.00107004455900
2017-04-03417.00417.00416.00416.0081003374400
2017-03-31416.00420.00416.00417.00142005924800
2017-03-30418.00418.00415.00416.0060002500000
2017-03-29415.00417.00415.00417.0096003993900
2017-03-28415.00417.00415.00416.0075003117600
2017-03-27417.00417.00415.00415.0074003081800
2017-03-24416.00417.00415.00416.0044001830500
2017-03-23415.00416.00415.00416.0091003779100
2017-03-22418.00418.00415.00415.00212008816200
2017-03-21418.00418.00417.00418.0086003592100
2017-03-17417.00419.00416.00418.00212008846800
2017-03-16421.00421.00418.00419.00164006879900
2017-03-15424.00424.00420.00421.00166007000900
2017-03-14422.00425.00422.00424.002490010546900
2017-03-13421.00423.00420.00421.0076003201900
2017-03-10420.00421.00419.00420.00181007600800
2017-03-09422.00422.00419.00420.00191008023200
2017-03-08423.00423.00421.00422.00157006626800
2017-03-07425.00427.00422.00423.003720015792600
2017-03-06430.00432.00425.00425.008440036167400
2017-03-03425.00429.00420.00425.008560036321400
2017-03-02418.00419.00418.00418.0038001588600
2017-03-01417.00418.00417.00418.0076003170100
2017-02-28417.00418.00416.00417.0075003127900
2017-02-27417.00417.00416.00416.0068002832600
2017-02-24419.00419.00416.00416.0078003252400
2017-02-23416.00419.00416.00419.0093003875500
2017-02-22415.00417.00415.00417.0096003993400
2017-02-21417.00417.00415.00415.00176007318700
2017-02-20416.00417.00415.00416.0081003365700
2017-02-17416.00417.00415.00415.00100004154700
2017-02-16417.00419.00416.00417.0061002543100
2017-02-15417.00418.00415.00416.00206008586100
2017-02-14420.00420.00418.00420.00139005822600
2017-02-13416.00418.00416.00418.0081003376200
2017-02-10414.00416.00414.00416.00106004397600
2017-02-09414.00415.00414.00414.0039001616700
2017-02-08414.00415.00414.00415.0082003395800
2017-02-07415.00421.00414.00415.002690011180800
2017-02-06415.00415.00414.00415.0080003315500
2017-02-03415.00416.00414.00414.0054002242100
2017-02-02416.00417.00415.00416.00159006610700
2017-02-01416.00417.00415.00416.00144005988600
2017-01-31416.00417.00415.00416.00144005988500
2017-01-30416.00419.00416.00416.00154006418800
2017-01-27417.00418.00415.00416.003760015660600
2017-01-26418.00419.00416.00419.003840016046800
2017-01-25420.00420.00416.00417.003040012711400
2017-01-24417.00418.00416.00417.00139005797400
2017-01-23420.00420.00417.00417.002620010964400
2017-01-20429.00429.00419.00421.006080025670700
2017-01-19422.00425.00419.00424.00208008781700
2017-01-18422.00428.00418.00422.0012450052585400
2017-01-17445.00450.00445.00447.006690029899900
2017-01-16449.00450.00447.00448.004320019369700
2017-01-13445.00451.00445.00449.004530020254100
2017-01-12453.00453.00447.00447.005430024417400
2017-01-11445.00452.00445.00450.005250023522800
2017-01-10440.00445.00440.00445.006060026772900
2017-01-06439.00441.00437.00438.004320018950600
2017-01-05437.00439.00436.00439.003530015450000
2017-01-04433.00437.00433.00437.004210018300700
2016-12-30432.00435.00432.00433.003520015268300
2016-12-29435.00436.00432.00434.002900012592500
2016-12-28435.00439.00434.00436.004290018728200
2016-12-27434.00435.00432.00434.004870021105500
2016-12-26431.00434.00430.00434.004830020851700
2016-12-22431.00431.00430.00430.002630011323500
2016-12-21432.00432.00430.00430.00176007582300
2016-12-20430.00431.00429.00430.00145006235700
2016-12-19427.00430.00426.00429.002380010181700
2016-12-16428.00430.00427.00428.002580011053200
2016-12-15429.00435.00427.00428.002650011399500
2016-12-14427.00431.00426.00429.00232009944200
2016-12-13427.00428.00425.00426.00157006688000

   ※ 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