[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 
2017-09-25214.00215.00209.00213.00618200131469000
2017-09-22230.00231.00223.00225.009530021548100
2017-09-21233.00233.00229.00231.008910020534600
2017-09-20234.00235.00232.00233.007850018341500
2017-09-19228.00233.00226.00232.0017530040306500
2017-09-15226.00230.00225.00225.005310012031800
2017-09-14224.00227.00224.00226.009930022355400
2017-09-13227.00227.00223.00224.00437009814600
2017-09-12225.00228.00222.00225.0013410030143000
2017-09-11223.00223.00220.00220.006980015445000
2017-09-08216.00219.00216.00218.005040010956800
2017-09-07224.00227.00216.00216.0011740025918700
2017-09-06211.00218.00211.00217.0012730027302100
2017-09-05224.00226.00212.00215.0038050082954600
2017-09-04232.00233.00223.00223.0021810049503600
2017-09-01226.00235.00226.00230.0026600061296600
2017-08-31230.00231.00224.00226.0028020063592300
2017-08-30236.00236.00229.00231.0025570059236300
2017-08-29231.00237.00231.00233.0014350033557500
2017-08-28240.00243.00232.00234.00444200105084700
2017-08-25255.00269.00235.00238.003750000956256600
2017-08-24236.00252.00229.00248.001523000368672600
2017-08-23239.00244.00234.00235.0028170067293500
2017-08-22233.00244.00230.00237.00544100129879000
2017-08-21230.00234.00226.00230.0024620056393900
2017-08-18235.00240.00226.00230.00736600171887400
2017-08-17230.00246.00228.00243.001588000377381100
2017-08-16215.00278.00215.00236.0047701001170685400
2017-08-15214.00218.00214.00214.00237005105900
2017-08-14213.00216.00213.00213.00420008970900
2017-08-10222.00222.00214.00218.007760016906100
2017-08-09216.00223.00214.00221.0010380022644300
2017-08-08217.00220.00214.00218.005940012855100
2017-08-07218.00222.00217.00220.0010400022815600
2017-08-04217.00218.00213.00217.004750010253700
2017-08-03217.00217.00212.00216.006590014163200
2017-08-02216.00222.00215.00217.006370013827600
2017-08-01220.00222.00214.00222.0012700027733400
2017-07-31223.00227.00211.00215.0025990056514100
2017-07-28216.00230.00216.00228.0036170079952200
2017-07-27230.00232.00216.00216.001145000257658800
2017-07-26202.00262.00202.00233.0058866001400809300
2017-07-25199.00201.00199.00201.005320010633600
2017-07-24199.00199.00198.00199.00143002843900
2017-07-21198.00199.00198.00199.00179003555200
2017-07-20197.00198.00197.00198.0061001204400
2017-07-19196.00198.00196.00197.00131002576200
2017-07-18197.00198.00197.00197.00130002564100
2017-07-14197.00198.00197.00197.003300651200
2017-07-13197.00199.00197.00198.00161003177700
2017-07-12197.00199.00197.00197.00291005758400
2017-07-11197.00199.00197.00197.00237004694700
2017-07-10199.00199.00196.00197.00303006002900
2017-07-07197.00197.00195.00196.0088001725800
2017-07-06197.00198.00196.00197.00143002816200
2017-07-05198.00198.00196.00197.00359007074900
2017-07-04198.00199.00196.00196.00286005646400
2017-07-03198.00198.00196.00198.00450008878600
2017-06-30196.00200.00196.00198.008360016508700
2017-06-29198.00199.00197.00199.00443008757600
2017-06-28196.00197.00196.00197.00132002594000
2017-06-27198.00198.00196.00197.00224004416100
2017-06-26198.00198.00197.00198.00313006191700
2017-06-23197.00197.00195.00197.00209004103800
2017-06-22198.00198.00197.00197.0087001717800
2017-06-21198.00199.00197.00197.00121002394900
2017-06-20199.00199.00197.00198.00123002436200
2017-06-19197.00199.00197.00199.0080001585000
2017-06-16198.00198.00195.00197.00148002900100
2017-06-15198.00198.00196.00196.00169003336200
2017-06-14195.00198.00195.00197.0099001949500
2017-06-13195.00197.00195.00196.00109002133600
2017-06-12198.00198.00196.00196.00287005660200
2017-06-09196.00197.00195.00196.00372007273800
2017-06-08196.00198.00196.00197.00122002396000
2017-06-07198.00198.00196.00198.00205004047200
2017-06-06198.00198.00196.00197.00104002053800
2017-06-05197.00198.00196.00197.00106002085800
2017-06-02196.00198.00196.00198.00132002609400
2017-06-01198.00198.00196.00196.00153003010100
2017-05-31198.00198.00195.00197.00206004059400
2017-05-30197.00198.00196.00198.0099001950000
2017-05-29196.00197.00196.00197.00110002156500
2017-05-26198.00198.00196.00196.00204004033100
2017-05-25195.00197.00195.00197.00185003633500
2017-05-24197.00199.00197.00198.00181003584700
2017-05-23198.00198.00197.00198.0098001935500
2017-05-22195.00198.00195.00198.00245004823800
2017-05-19196.00196.00193.00195.00110002135100
2017-05-18195.00196.00191.00196.00401007778700
2017-05-17195.00197.00194.00195.00114002229100
2017-05-16197.00197.00193.00196.00350006825700
2017-05-15198.00199.00197.00197.00118002330100
2017-05-12198.00199.00196.00198.00485009608200
2017-05-11197.00198.00195.00198.00267005250400
2017-05-10196.00198.00195.00198.00324006361000
2017-05-09195.00195.00192.00194.00298005793400
2017-05-08192.00196.00191.00196.005470010611600
2017-05-02189.00193.00188.00192.00246004695500
2017-05-01190.00190.00188.00189.00134002534600
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

   ※ 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