[7968 東証1部] 田崎真 日足 時系列データ (2008年)

[7968 東証1部] 田崎真 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-3073.0079.0073.0079.00620004658000
2008-12-2976.0076.0073.0075.00590004404000
2008-12-2671.0087.0071.0076.0043700034685000
2008-12-2571.0073.0071.0072.00310002244000
2008-12-2473.0073.0071.0072.00810005808000
2008-12-2272.0073.0072.0073.00450003257000
2008-12-1974.0074.0072.0073.00590004311000
2008-12-1872.0074.0072.0073.00920006675000
2008-12-1773.0074.0072.0074.00650004751000
2008-12-1672.0074.0071.0074.00840006089000
2008-12-1570.0074.0070.0073.0014400010371000
2008-12-1272.0072.0070.0070.001110007911000
2008-12-1170.0072.0070.0072.00860006051000
2008-12-1071.0071.0069.0071.001120007849000
2008-12-0972.0072.0070.0071.0017400012334000
2008-12-0872.0072.0070.0072.00530003772000
2008-12-0570.0073.0070.0070.00380002708000
2008-12-0473.0074.0070.0072.001070007715000
2008-12-0375.0076.0073.0073.00640004739000
2008-12-0274.0076.0073.0074.001080008026000
2008-12-0181.0081.0075.0076.00950007431000
2008-11-2877.0078.0076.0077.00610004692000
2008-11-2780.0081.0077.0079.00840006652000
2008-11-2678.0078.0076.0077.00430003331000
2008-11-2579.0085.0075.0079.001000007776000
2008-11-2178.0078.0072.0078.0022700017035000
2008-11-2080.0081.0078.0079.0014100011184000
2008-11-1986.0086.0080.0081.00820006779000
2008-11-1886.0086.0082.0083.00690005700000
2008-11-1787.0087.0083.0084.00950008010000
2008-11-1490.0090.0085.0086.0014800012793000
2008-11-1385.0089.0085.0089.001120009693000
2008-11-1290.0096.0087.0087.0033200030196000
2008-11-1189.0091.0088.0090.0011400010190000
2008-11-1091.0092.0089.0090.0011200010097000
2008-11-0792.0093.0086.0090.0026700023798000
2008-11-0699.00103.0090.0093.0072900071026000
2008-11-05100.00100.0098.0099.0013500013370000
2008-11-0499.00100.0097.0099.0011500011309000
2008-10-31101.00101.0097.0097.0026400026089000
2008-10-3095.00103.0095.00101.0074500074114000
2008-10-2999.00101.0092.0094.0037900036669000
2008-10-2898.0099.0087.0092.0089000082191000
2008-10-27110.00124.0099.00103.001523000171379000
2008-10-24104.00143.0099.00100.004022000507300000
2008-10-23100.00103.0099.00102.0022500022665000
2008-10-22100.00103.00100.00101.0015300015504000
2008-10-21105.00106.00100.00101.0025100025931000
2008-10-20100.00101.0096.00101.0014400014193000
2008-10-17102.00102.0095.0096.0017200016759000
2008-10-1696.0099.0094.0094.0021400020470000
2008-10-15103.00105.0096.00100.0014500014536000
2008-10-1495.00103.0090.0098.0033800032553000
2008-10-1081.0085.0081.0083.0023000018792000
2008-10-0981.0093.0081.0086.0018900016358000
2008-10-0878.0084.0078.0082.0024100019379000
2008-10-0787.0088.0077.0086.0047300039073000
2008-10-06113.00113.0086.0092.0058800055059000
2008-10-03120.00122.00108.00111.0023700026542000
2008-10-02128.00128.00120.00121.009800012144000
2008-10-01130.00134.00125.00127.0012500016083000
2008-09-30126.00132.00125.00130.0024600031385000
2008-09-29135.00136.00131.00132.009300012364000
2008-09-26134.00142.00130.00131.0027800037657000
2008-09-25135.00137.00133.00134.00690009272000
2008-09-24139.00139.00133.00135.0013200017842000
2008-09-22140.00144.00138.00139.0020400028698000
2008-09-19136.00138.00133.00138.0029300039757000
2008-09-18137.00137.00125.00131.0032100042038000
2008-09-17144.00148.00135.00137.0054500076082000
2008-09-16140.00144.00136.00142.0030800043347000
2008-09-12166.00175.00142.00149.001484000231611000
2008-09-11167.00167.00163.00164.0015300025094000
2008-09-10165.00165.00163.00164.009000014777000
2008-09-09166.00170.00164.00165.0014100023468000
2008-09-08170.00171.00166.00166.0018100030402000
2008-09-05165.00168.00163.00165.0039200064647000
2008-09-04173.00183.00169.00170.00682000120048000
2008-09-03173.00178.00168.00169.0047400082038000
2008-09-02169.00186.00167.00174.001490000265765000
2008-09-01180.00180.00169.00171.0044000076615000
2008-08-29166.00190.00166.00185.002121000390292000
2008-08-28170.00171.00163.00166.0040800067347000
2008-08-27178.00180.00169.00174.0053700093590000
2008-08-26162.00183.00160.00180.001088000188865000
2008-08-25165.00167.00160.00164.0026500043477000
2008-08-22169.00169.00160.00163.0043900072033000
2008-08-21184.00184.00170.00170.0043400076631000
2008-08-20181.00187.00178.00181.0040900074362000
2008-08-19185.00186.00180.00181.0027900050823000
2008-08-18190.00194.00184.00185.00577000108914000
2008-08-15192.00192.00183.00187.00752000140642000
2008-08-14206.00206.00187.00189.001618000316179000
2008-08-13212.00215.00202.00204.002269000472533000
2008-08-12206.00223.00202.00207.003887000826542000
2008-08-11213.00224.00201.00201.003190000687074000
2008-08-08231.00237.00205.00211.00112980002471283000
2008-08-07198.00247.00197.00234.00228920005207302000
2008-08-06195.00201.00190.00198.00111720002192754000
2008-08-05173.00200.00165.00197.00133760002544869000
2008-08-04175.00185.00165.00178.0078960001378179000
2008-08-01147.00192.00145.00190.00135650002438225000
2008-07-31144.00145.00142.00142.0028500040957000
2008-07-30149.00149.00144.00146.0033200048316000
2008-07-29148.00148.00143.00146.0042900062465000
2008-07-28157.00157.00150.00153.0059900091567000
2008-07-25157.00160.00156.00159.0023700037422000
2008-07-24159.00162.00157.00159.0034200054566000
2008-07-23166.00166.00150.00155.00759000118798000
2008-07-22183.00183.00160.00164.0038100064341000
2008-07-18186.00188.00183.00184.007600014089000
2008-07-17191.00192.00185.00186.0018800035173000
2008-07-16192.00193.00190.00190.0013700026139000
2008-07-15195.00200.00193.00193.0013400026218000
2008-07-14197.00199.00195.00196.0013900027391000
2008-07-11200.00205.00197.00198.0015000029887000
2008-07-10200.00203.00199.00202.0010600021307000
2008-07-09203.00206.00201.00201.006300012777000
2008-07-08202.00203.00199.00201.008200016466000
2008-07-07198.00205.00198.00203.0011600023345000
2008-07-04194.00203.00194.00203.0026300052267000
2008-07-03197.00197.00190.00193.0027500052979000
2008-07-02204.00204.00196.00198.0027400054456000
2008-07-01205.00206.00200.00205.0036700074399000
2008-06-30210.00212.00204.00208.0026900055527000
2008-06-27207.00212.00204.00211.0021400044582000
2008-06-26205.00212.00203.00207.0023300048043000
2008-06-25217.00218.00195.00202.00672000137351000
2008-06-24222.00222.00214.00218.0043100093945000
2008-06-23227.00228.00220.00223.00499000111484000
2008-06-20225.00236.00220.00232.00900000203306000
2008-06-19240.00242.00217.00222.001432000328088000
2008-06-18259.00260.00254.00254.0020400052207000
2008-06-17256.00263.00255.00258.00438000113181000
2008-06-16267.00268.00255.00257.0030600079680000
2008-06-13271.00273.00266.00269.0016100043429000
2008-06-12271.00279.00270.00273.0030700083806000
2008-06-11258.00278.00258.00277.0028500076764000
2008-06-10265.00269.00254.00256.00526000135383000
2008-06-09260.00275.00256.00267.00470000125103000
2008-06-06285.00285.00267.00267.00470000129088000
2008-06-05291.00291.00276.00280.00419000118552000
2008-06-04300.00300.00284.00288.00442000127711000
2008-06-03306.00306.00296.00299.0027200081503000
2008-06-02326.00326.00302.00305.00467000144783000
2008-05-30325.00329.00323.00325.0011500037411000
2008-05-29319.00326.00318.00323.0013400043296000
2008-05-28319.00329.00317.00317.0025100080972000
2008-05-27325.00326.00311.00317.0019900063180000
2008-05-26333.00334.00326.00327.0013100043150000
2008-05-23337.00340.00336.00337.006600022337000
2008-05-22339.00342.00331.00342.0012700042690000
2008-05-21343.00346.00340.00344.0011500039432000
2008-05-20347.00353.00346.00348.0012400043303000
2008-05-19339.00346.00330.00345.0016100054675000
2008-05-16343.00344.00342.00343.007200024710000
2008-05-15343.00348.00341.00343.0014700050664000
2008-05-14333.00345.00331.00343.0022400075877000
2008-05-13321.00329.00320.00329.0016800054519000
2008-05-12324.00324.00319.00321.0010100032493000
2008-05-09338.00338.00322.00325.0026400087355000
2008-05-08319.00334.00318.00333.0015000049129000
2008-05-07309.00326.00309.00319.00326000103607000
2008-05-02296.00306.00296.00306.0015600046973000
2008-05-01295.00297.00294.00295.004200012404000
2008-04-30299.00299.00295.00296.004900014565000
2008-04-28291.00298.00291.00298.0010600031230000
2008-04-25298.00301.00296.00298.0017000050736000
2008-04-24276.00293.00276.00293.00444000125201000
2008-04-23285.00286.00280.00281.00633000179810000
2008-04-22282.00293.00282.00289.0028000079993000
2008-04-21308.00308.00287.00290.00403000118891000
2008-04-18310.00312.00306.00311.008400026005000
2008-04-17311.00313.00309.00312.004800014939000
2008-04-16313.00313.00305.00311.0014500044868000
2008-04-15313.00316.00313.00315.004600014494000
2008-04-14307.00317.00307.00317.006300019661000
2008-04-11309.00318.00309.00318.008600027054000
2008-04-10317.00317.00307.00310.009200028648000
2008-04-09311.00319.00311.00317.0013600042857000
2008-04-08304.00313.00304.00308.0013200040857000
2008-04-07298.00307.00298.00303.0011600035098000
2008-04-04296.00300.00296.00300.003400010143000
2008-04-03298.00300.00295.00300.0010100030121000
2008-04-02296.00299.00294.00298.006600019544000
2008-04-01297.00298.00292.00295.004700013835000
2008-03-31296.00298.00291.00291.005800017041000
2008-03-28291.00296.00288.00296.006300018438000
2008-03-27289.00293.00286.00291.0012300035760000
2008-03-26284.00289.00282.00288.004600013135000
2008-03-25270.00280.00270.00279.008100022073000
2008-03-24280.00280.00270.00275.007900021672000
2008-03-21265.00278.00261.00278.008400022550000
2008-03-19259.00263.00254.00260.004300011181000
2008-03-18251.00255.00251.00254.00230005812000
2008-03-17255.00255.00251.00252.004500011390000
2008-03-14256.00263.00256.00256.009900025481000
2008-03-13268.00268.00259.00260.006300016557000
2008-03-12263.00267.00263.00263.009100024106000
2008-03-11264.00264.00255.00258.0010000025850000
2008-03-10283.00283.00260.00261.0010000027084000
2008-03-07293.00293.00282.00282.006300018152000
2008-03-06296.00296.00282.00286.0010800031095000
2008-03-05288.00306.00287.00296.0031500093295000
2008-03-04265.00285.00265.00280.0018100050033000
2008-03-03264.00269.00261.00269.009800025948000
2008-02-29264.00265.00262.00263.005200013747000
2008-02-28264.00264.00260.00264.006900018059000
2008-02-27261.00265.00260.00262.00320008386000
2008-02-26265.00265.00261.00261.004900012901000
2008-02-25260.00263.00260.00262.008900023198000
2008-02-22262.00263.00258.00260.004300011212000
2008-02-21255.00257.00253.00257.005000012767000
2008-02-20268.00269.00250.00251.0015400040100000
2008-02-19260.00263.00255.00259.004400011383000
2008-02-18264.00270.00257.00257.0011800031019000
2008-02-15253.00259.00248.00254.0019700049884000
2008-02-14250.00253.00249.00253.0012700031936000
2008-02-13250.00251.00248.00249.007700019242000
2008-02-12251.00251.00249.00250.005300013256000
2008-02-08253.00253.00250.00250.007100017882000
2008-02-07255.00255.00249.00251.0010800027194000
2008-02-06249.00253.00247.00252.0020400050871000
2008-02-05250.00253.00249.00251.0011700029350000
2008-02-04250.00254.00246.00249.0023000057223000
2008-02-01245.00249.00239.00241.0018800045691000
2008-01-31236.00246.00234.00244.0026100062726000
2008-01-30249.00249.00233.00233.00570000137598000
2008-01-29270.00283.00245.00253.001605000419929000
2008-01-28245.00267.00239.00259.003383000865163000
2008-01-25202.00231.00200.00230.004232000906943000
2008-01-24317.00322.00277.00277.00428000126597000
2008-01-23350.00359.00350.00357.003800013463000
2008-01-22360.00365.00351.00351.006100021861000
2008-01-21369.00372.00367.00367.003000011079000
2008-01-18367.00372.00366.00368.004100015116000
2008-01-17365.00368.00365.00365.006800024874000
2008-01-16366.00368.00365.00365.006400023414000
2008-01-15371.00372.00366.00366.004800017729000
2008-01-11370.00376.00369.00369.008000029622000
2008-01-10370.00371.00366.00369.002800010347000
2008-01-09362.00370.00362.00365.008000029227000
2008-01-08369.00369.00362.00362.007900028948000
2008-01-07370.00375.00367.00371.004900018183000
2008-01-04385.00385.00370.00370.006200023250000

   ※ 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