[8166 東証1部] タカキュー 日足 時系列データ

[8166 東証1部] タカキュー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28191.00191.00188.00188.00129002440600
2017-04-27186.00190.00186.00189.00382007160600
2017-04-26186.00187.00185.00185.00358006661400
2017-04-25186.00187.00184.00186.00243004516600
2017-04-24186.00187.00184.00184.00248004611500
2017-04-21183.00186.00182.00183.00417007682400
2017-04-20184.00185.00182.00183.00252004633000
2017-04-19183.00189.00182.00182.00506009351100
2017-04-18183.00185.00181.00182.00359006581600
2017-04-17181.00185.00181.00182.00270004934000
2017-04-14181.00186.00181.00181.00450008227100
2017-04-13181.00183.00180.00181.00545009871400
2017-04-12186.00186.00181.00182.00503009229400
2017-04-11190.00192.00185.00186.006760012730700
2017-04-10193.00194.00190.00190.00421008060900
2017-04-07192.00199.00191.00193.008960017402600
2017-04-06193.00193.00190.00190.00275005250500
2017-04-05191.00193.00191.00192.00187003593600
2017-04-04195.00195.00191.00192.00230004446100
2017-04-03194.00196.00192.00193.005680011026700
2017-03-31195.00197.00195.00195.00325006356200
2017-03-30197.00200.00195.00195.00263005188700
2017-03-29199.00199.00197.00198.00122002418900
2017-03-28199.00199.00196.00199.00398007868600
2017-03-27198.00199.00196.00197.00398007869000
2017-03-24198.00200.00196.00198.00260005155200
2017-03-23200.00200.00194.00198.007430014650000
2017-03-22203.00204.00201.00202.00391007921000
2017-03-21203.00204.00203.00204.0097001973400
2017-03-17202.00204.00202.00203.00101002050800
2017-03-16204.00205.00203.00204.00270005495700
2017-03-15205.00206.00204.00205.00209004285000
2017-03-14202.00205.00202.00205.00281005714300
2017-03-13207.00207.00202.00202.00380007748400
2017-03-10207.00207.00204.00207.00428008835200
2017-03-09204.00205.00202.00204.00385007831400
2017-03-08205.00206.00204.00204.00318006517200
2017-03-07205.00207.00205.00207.00233004795200
2017-03-06206.00207.00205.00205.00301006182600
2017-03-03207.00207.00205.00206.00136002804600
2017-03-02207.00207.00205.00206.00343007073000
2017-03-01206.00207.00205.00207.00282005810800
2017-02-28205.00207.00205.00206.00160003292200
2017-02-27206.00206.00204.00205.005130010539700
2017-02-24204.00209.00203.00206.0026690054880900
2017-02-23213.00214.00211.00211.0035100074641100
2017-02-22212.00213.00212.00212.007360015619100
2017-02-21213.00214.00212.00213.007140015191300
2017-02-20213.00214.00212.00214.006090012972900
2017-02-17212.00213.00211.00212.00377007988800
2017-02-16214.00214.00211.00212.006780014405300
2017-02-15214.00214.00213.00213.00296006316200
2017-02-14214.00215.00213.00214.005430011624500
2017-02-13214.00215.00212.00213.00435009279400
2017-02-10212.00213.00210.00212.006220013161000
2017-02-09210.00214.00210.00213.00312006609900
2017-02-08210.00213.00209.00211.007100014961500
2017-02-07213.00214.00212.00212.005510011728200
2017-02-06215.00216.00213.00213.00263005629300
2017-02-03214.00215.00212.00214.005150010994800
2017-02-02216.00216.00213.00213.005620012061500
2017-02-01216.00217.00214.00214.007200015502800
2017-01-31211.00216.00211.00215.0013370028515000
2017-01-30209.00212.00209.00210.0012780026868600
2017-01-27211.00211.00208.00210.00441009248800
2017-01-26211.00211.00208.00211.006140012906800
2017-01-25207.00210.00207.00208.005170010787100
2017-01-24206.00208.00205.00207.007280015027700
2017-01-23203.00206.00203.00206.00438008969700
2017-01-20203.00205.00202.00203.005070010302700
2017-01-19200.00203.00200.00203.00206004157100
2017-01-18201.00201.00200.00200.00267005357800
2017-01-17202.00204.00201.00202.00250005066100
2017-01-16205.00205.00200.00202.00305006170000
2017-01-13202.00204.00202.00203.00309006266900
2017-01-12203.00204.00201.00202.00234004728800
2017-01-11205.00205.00202.00204.00269005470300
2017-01-10203.00205.00201.00204.007070014336400
2017-01-06199.00201.00198.00201.00444008866500
2017-01-05195.00200.00195.00199.005520010957200
2017-01-04197.00197.00193.00197.005380010530700
2016-12-30193.00196.00191.00196.00293005681500
2016-12-29193.00195.00192.00194.005340010324500
2016-12-28190.00199.00190.00197.0017440033913100
2016-12-27190.00191.00188.00191.007270013774600
2016-12-26191.00192.00189.00190.006970013260800
2016-12-22191.00193.00190.00191.00482009238000
2016-12-21195.00196.00192.00192.00221004280700
2016-12-20195.00195.00194.00194.00236004593600
2016-12-19195.00196.00193.00195.00334006485900
2016-12-16195.00195.00193.00195.00371007189900
2016-12-15193.00194.00192.00194.00295005692200
2016-12-14192.00194.00192.00193.00181003487200
2016-12-13192.00193.00190.00192.00484009271700
2016-12-12192.00196.00191.00192.009930019148500
2016-12-09189.00192.00189.00191.00324006161900
2016-12-08188.00192.00188.00191.007050013388500
2016-12-07189.00190.00187.00189.00308005801700
2016-12-06189.00190.00188.00188.00121002281700
2016-12-05190.00190.00188.00188.00142002683900
2016-12-02189.00191.00188.00189.00237004501400
2016-12-01192.00193.00189.00189.00271005176900
2016-11-30191.00193.00191.00192.00260004978400
2016-11-29189.00191.00189.00191.00245004654300
2016-11-28189.00189.00186.00189.00146002744800
2016-11-25189.00190.00186.00188.00482009062500
2016-11-24189.00189.00187.00189.00424007966800
2016-11-22185.00189.00185.00189.005590010477300
2016-11-21185.00186.00183.00185.00229004223200
2016-11-18185.00186.00183.00183.00387007136100
2016-11-17183.00185.00183.00184.00226004147700
2016-11-16184.00185.00182.00184.00209003837900
2016-11-15183.00185.00182.00184.00181003320500
2016-11-14182.00183.00182.00182.00151002749400
2016-11-11185.00185.00182.00182.00238004366600
2016-11-10187.00187.00182.00184.00379006996100
2016-11-09186.00186.00178.00179.00457008286500
2016-11-08187.00187.00185.00185.0098001824600
2016-11-07188.00188.00185.00185.00148002752600
2016-11-04184.00186.00183.00184.00307005649400
2016-11-02187.00187.00183.00184.00319005903400
2016-11-01188.00188.00187.00188.00252004726000
2016-10-31186.00188.00185.00187.00256004778500
2016-10-28184.00186.00183.00185.00536009921600
2016-10-27185.00190.00181.00182.0014570026957100
2016-10-26182.00185.00180.00185.00499009129800
2016-10-25180.00183.00180.00182.00550009964900
2016-10-24179.00180.00177.00179.00311005556700
2016-10-21178.00178.00177.00178.00134002380000
2016-10-20178.00179.00176.00178.00210003733100
2016-10-19178.00179.00177.00178.0081001441300
2016-10-18178.00179.00177.00178.00135002399900
2016-10-17178.00179.00177.00177.0072001278800
2016-10-14177.00178.00177.00177.005600992600
2016-10-13178.00178.00177.00178.004000710900
2016-10-12178.00179.00177.00177.00120002132000
2016-10-11179.00179.00178.00179.00185003305500
2016-10-07178.00179.00177.00178.00243004326700
2016-10-06177.00179.00177.00177.00165002932800
2016-10-05177.00180.00176.00178.00259004608400
2016-10-04178.00179.00175.00177.00327005779800
2016-10-03177.00178.00177.00178.00179003176600
2016-09-30178.00178.00176.00177.00153002716100
2016-09-29175.00178.00175.00178.00130002299000
2016-09-28178.00178.00175.00176.00241004259100
2016-09-27176.00179.00174.00179.00538009510100
2016-09-26174.00177.00174.00176.00212003725600
2016-09-23174.00175.00172.00174.00484008398100
2016-09-21176.00176.00173.00175.00221003859400
2016-09-20174.00175.00173.00173.00256004451700
2016-09-16173.00175.00173.00175.00169002947500
2016-09-15172.00175.00172.00172.00133002306600
2016-09-14171.00174.00171.00173.00202003482900
2016-09-13173.00173.00172.00172.003800654800
2016-09-12173.00174.00172.00173.00192003322600
2016-09-09173.00173.00172.00172.00166002869700
2016-09-08173.00174.00173.00174.0060001043500
2016-09-07172.00174.00171.00173.00174002996400
2016-09-06172.00173.00172.00173.003700637000
2016-09-05172.00173.00172.00172.0093001601100
2016-09-02172.00173.00171.00172.00140002403400
2016-09-01172.00173.00172.00173.0076001312900
2016-08-31173.00173.00172.00173.00104001796900
2016-08-30173.00173.00172.00173.0086001486700
2016-08-29172.00173.00171.00172.005100877300
2016-08-26173.00173.00170.00171.00256004391500
2016-08-25172.00173.00172.00173.0086001481600
2016-08-24173.00174.00171.00172.0090001550700
2016-08-23173.00174.00173.00173.005700987500
2016-08-22173.00175.00172.00174.00122002115700
2016-08-19172.00173.00171.00172.0078001342600
2016-08-18171.00174.00171.00171.00111001911100
2016-08-17172.00173.00172.00173.00108001860500
2016-08-16175.00176.00172.00172.00322005593100
2016-08-15175.00176.00174.00175.00112001960200
2016-08-12176.00177.00173.00177.00125002194100
2016-08-10177.00177.00172.00173.00180003142800
2016-08-09173.00174.00173.00174.00110001905200
2016-08-08174.00174.00173.00174.0063001093200
2016-08-05174.00174.00171.00173.00249004285000
2016-08-04174.00174.00172.00174.00252004370500
2016-08-03175.00176.00173.00175.00204003560600
2016-08-02177.00178.00176.00176.0070001239100
2016-08-01176.00177.00175.00176.0090001585300
2016-07-29177.00178.00176.00177.00234004130800
2016-07-28178.00179.00177.00178.00182003245700
2016-07-27178.00179.00176.00178.00240004259800
2016-07-26180.00180.00177.00178.00347006186100
2016-07-25177.00181.00177.00180.00407007322600
2016-07-22177.00179.00177.00177.00116002060600
2016-07-21179.00180.00178.00179.00290005176400
2016-07-20178.00178.00177.00178.00104001848800
2016-07-19178.00180.00178.00178.00123002194700
2016-07-15177.00179.00175.00176.00187003303400
2016-07-14179.00180.00178.00178.00146002610300
2016-07-13180.00180.00178.00180.00389006976100
2016-07-12179.00180.00178.00178.00160002853500
2016-07-11181.00181.00175.00177.00270004837200
2016-07-08174.00176.00173.00173.00240004173800
2016-07-07176.00176.00175.00176.00104001824200
2016-07-06177.00177.00175.00175.00165002899600
2016-07-05179.00181.00177.00178.00196003489600
2016-07-04182.00182.00179.00180.00535009652200
2016-07-01180.00180.00176.00177.00278004946800
2016-06-30183.00183.00177.00177.007860014126200
2016-06-29175.00187.00173.00176.0014340025511600
2016-06-28170.00175.00169.00173.00325005610100
2016-06-27170.00172.00167.00169.00238004020800
2016-06-24175.00177.00167.00167.00563009599700
2016-06-23174.00175.00172.00174.00129002245500
2016-06-22175.00178.00174.00175.00153002685400
2016-06-21172.00175.00172.00175.00164002849900
2016-06-20171.00174.00171.00173.0087001500900
2016-06-17170.00174.00170.00171.00445007587700
2016-06-16175.00175.00172.00173.00284004914500
2016-06-15174.00176.00174.00175.00249004351500
2016-06-14176.00177.00174.00174.00221003863600
2016-06-13178.00178.00175.00175.00292005151600
2016-06-10178.00179.00178.00179.00424007556800
2016-06-09179.00180.00178.00180.00129002316200
2016-06-08180.00180.00179.00180.0080001439900
2016-06-07180.00181.00177.00180.00124002225800
2016-06-06178.00180.00178.00180.0083001491300
2016-06-03178.00181.00178.00180.00123002208200
2016-06-02178.00180.00178.00178.00271004837700
2016-06-01180.00182.00178.00178.00231004169700
2016-05-31181.00185.00179.00179.005650010209300
2016-05-30181.00182.00180.00181.00497009024400
2016-05-27180.00182.00179.00179.00173003113400
2016-05-26179.00182.00179.00180.00225004055800
2016-05-25176.00178.00176.00178.00355006275800
2016-05-24179.00180.00177.00179.00122002177100
2016-05-23179.00179.00178.00179.005630010070000
2016-05-20180.00184.00180.00181.00147002662200
2016-05-19181.00182.00180.00180.00345006240400
2016-05-18182.00184.00181.00184.00210003825100
2016-05-17182.00184.00181.00184.00321005869500
2016-05-16185.00185.00182.00182.00106001942400
2016-05-13183.00184.00182.00183.00181003304000
2016-05-12185.00187.00182.00185.00434007976900
2016-05-11188.00188.00185.00186.00185003437200
2016-05-10189.00189.00187.00188.00225004225900
2016-05-09187.00188.00185.00187.00114002124300
2016-05-06185.00187.00184.00187.00183003390700
2016-05-02182.00185.00182.00184.00504009252100
2016-04-28194.00194.00189.00190.00102001939800
2016-04-27190.00193.00190.00193.00231004431400
2016-04-26191.00192.00189.00191.00198003773000
2016-04-25192.00192.00191.00191.00125002394900
2016-04-22192.00195.00191.00193.00184003548900

   ※ 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