[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 
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
2016-04-21195.00195.00191.00195.00281005418700
2016-04-20195.00195.00190.00193.00191003677100
2016-04-19192.00195.00190.00195.00299005742400
2016-04-18194.00194.00190.00192.00169003234300
2016-04-15193.00195.00193.00195.00101001961900
2016-04-14197.00197.00193.00195.00273005313300
2016-04-13194.00196.00192.00196.00335006534300
2016-04-12195.00196.00192.00194.005280010250400
2016-04-11194.00194.00190.00193.00260005005900
2016-04-08194.00194.00189.00194.006460012450000
2016-04-07182.00199.00182.00194.0014120027274100
2016-04-06180.00183.00180.00183.00137002486800
2016-04-05185.00185.00180.00182.00223004059100
2016-04-04182.00185.00181.00185.00269004928200
2016-04-01187.00188.00185.00186.00484009000600
2016-03-31189.00189.00188.00188.0064001203500
2016-03-30188.00190.00188.00189.00213004021100
2016-03-29188.00190.00186.00190.00346006525600
2016-03-28186.00189.00184.00189.006680012501600
2016-03-25184.00186.00182.00186.00390007170300
2016-03-24178.00185.00177.00184.008230014938800
2016-03-23180.00191.00176.00178.0028580052240500
2016-03-22177.00180.00176.00180.00210003728000
2016-03-18180.00180.00177.00177.00138002456100
2016-03-17181.00181.00177.00181.00131002358000
2016-03-16179.00182.00178.00180.00114002054000
2016-03-15178.00181.00178.00179.00202003618100
2016-03-14178.00180.00178.00179.00272004860300
2016-03-11176.00179.00176.00179.00274004842500
2016-03-10179.00179.00176.00178.00186003310000
2016-03-09175.00178.00175.00176.00187003289900
2016-03-08174.00177.00173.00176.00275004801600
2016-03-07175.00176.00175.00175.00228003994300
2016-03-04174.00178.00174.00176.00128002251600
2016-03-03174.00176.00174.00176.0095001659800
2016-03-02175.00178.00174.00174.00288005078500
2016-03-01173.00174.00172.00173.00249004316400
2016-02-29178.00178.00172.00172.00300005234900
2016-02-26174.00177.00173.00177.00509008901500
2016-02-25173.00180.00173.00174.0019980035003300
2016-02-24177.00179.00175.00176.0035870063710300
2016-02-23183.00184.00178.00179.00460008324300
2016-02-22180.00184.00179.00180.00484008726800
2016-02-19179.00183.00178.00179.00272004875400
2016-02-18179.00182.00178.00180.00173003106100
2016-02-17175.00177.00175.00176.00231004058800
2016-02-16177.00179.00175.00176.00346006128000
2016-02-15180.00180.00173.00178.00440007832800
2016-02-12176.00177.00170.00170.006410011065400
2016-02-10180.00182.00177.00179.005950010678600
2016-02-09185.00189.00180.00181.00437007977400
2016-02-08183.00187.00182.00187.00363006671800
2016-02-05185.00187.00185.00185.00197003652700
2016-02-04187.00190.00186.00186.00137002574600
2016-02-03191.00191.00185.00187.00480009000800
2016-02-02189.00192.00189.00192.00243004628600
2016-02-01189.00189.00188.00189.00257004849400
2016-01-29184.00188.00181.00188.00375006928600
2016-01-28185.00187.00185.00186.00298005542800
2016-01-27185.00186.00184.00185.00333006144600
2016-01-26184.00184.00183.00184.00198003639700
2016-01-25186.00186.00184.00184.00232004297200
2016-01-22175.00184.00175.00182.00508009117600
2016-01-21183.00185.00174.00175.0011560020859900
2016-01-20188.00189.00185.00185.00272005080100
2016-01-19188.00188.00187.00187.00131002458400
2016-01-18190.00191.00186.00187.005810010968600
2016-01-15194.00194.00191.00191.00200003839400
2016-01-14195.00195.00191.00191.00495009528500
2016-01-13193.00197.00193.00195.00184003610700
2016-01-12199.00200.00193.00193.007650014961400
2016-01-08195.00199.00195.00197.00217004283300
2016-01-07197.00198.00195.00195.00373007318300
2016-01-06197.00198.00197.00198.0077001522700
2016-01-05197.00199.00197.00197.00110002173200
2016-01-04199.00200.00196.00196.00308006103400
2015-12-30200.00200.00197.00200.00293005829000
2015-12-29197.00200.00196.00200.00302006008000
2015-12-28195.00198.00195.00196.00308006044900
2015-12-25196.00196.00194.00194.006670013001700
2015-12-24196.00199.00195.00195.00488009587500
2015-12-22196.00198.00196.00196.00211004154000
2015-12-21195.00197.00195.00196.00419008197600
2015-12-18199.00199.00197.00198.00421008363700
2015-12-17196.00199.00195.00199.00285005598800
2015-12-16197.00198.00195.00195.00349006852000
2015-12-15198.00199.00196.00196.00257005076600
2015-12-14199.00200.00198.00198.00410008163700
2015-12-11200.00201.00199.00200.00361007215300
2015-12-10200.00200.00198.00199.00289005766800
2015-12-09201.00201.00198.00200.00397007926300
2015-12-08202.00202.00200.00200.00119002384500
2015-12-07202.00202.00200.00200.00245004929500
2015-12-04201.00202.00199.00200.00439008802400
2015-12-03201.00205.00201.00202.00357007231500
2015-12-02200.00203.00200.00203.00474009516100
2015-12-01205.00206.00202.00203.00397008085700
2015-11-30203.00203.00200.00203.00318006420700
2015-11-27199.00202.00198.00200.00356007124500
2015-11-26200.00202.00198.00198.005370010730300

   ※ 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