[8915 東証1部] タクトホーム 日足 時系列データ

[8915 東証1部] タクトホーム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-10-28242000.00246700.00234500.00238000.003745907320400
2013-10-25237200.00242100.00237200.00241600.002456591651000
2013-10-24234400.00238500.00233400.00237900.00869206035100
2013-10-23236000.00238000.00235200.00236700.00890210607800
2013-10-22235700.00236000.00234300.00235100.00576135491600
2013-10-21236000.00238300.00233900.00235700.00723169940000
2013-10-18232500.00238500.00232500.00235200.00991233478000
2013-10-17229300.00233500.00229200.00232500.001618375447700
2013-10-16235000.00235000.00229000.00229600.001004231616700
2013-10-15232000.00249900.00229700.00232300.001309306130600
2013-10-11219800.00227500.00219800.00227300.00973219029200
2013-10-10219400.00224800.00219400.00222700.00544121222900
2013-10-09206300.00219000.00206300.00218700.00994214768200
2013-10-08201000.00211900.00201000.00211100.00667140011500
2013-10-07206200.00209900.00205100.00206000.00715147942900
2013-10-04217500.00217500.00209400.00211000.00670142293100
2013-10-03219000.00221500.00218000.00218100.0042793636400
2013-10-02221600.00223300.00218400.00220000.0039186252300
2013-10-01215900.00221800.00215900.00220000.00680149496800
2013-09-30218200.00219400.00216100.00217000.001124244704300
2013-09-27221900.00221900.00217400.00219400.00621136113600
2013-09-26217600.00220000.00216400.00218800.00533116298100
2013-09-25222000.00224000.00217600.00219300.00585128548500
2013-09-24222100.00224800.00221000.00224500.00554123294500
2013-09-20226000.00227000.00221300.00223900.0035078521100
2013-09-19223600.00226000.00221800.00226000.00620139276000
2013-09-18216800.00225000.00216800.00222900.00761169337500
2013-09-17215500.00219900.00212000.00215600.0039184782800
2013-09-13213800.00220000.00212900.00215100.00904194363300
2013-09-12217200.00220000.00213900.00216700.00865186926000
2013-09-11226200.00232000.00221500.00221500.001053236285200
2013-09-10217300.00226000.00213600.00226000.001246277560300
2013-09-09215000.00222000.00213600.00217200.001125243936000
2013-09-06212500.00214000.00208400.00212700.00565119453500
2013-09-05212000.00212800.00207600.00212500.00779164724600
2013-09-04200600.00212000.00200400.00209900.00932192316800
2013-09-03194900.00201800.00194900.00200600.00975194524300
2013-09-02188000.00195800.00188000.00194300.00835160831800
2013-08-30188100.00190900.00186200.00189600.00545103017700
2013-08-29189000.00191400.00188000.00188100.0032361223000
2013-08-28190000.00190000.00187000.00189000.0036067811600
2013-08-27190000.00194200.00188100.00193000.00582111455600
2013-08-26188800.00192200.00186100.00191100.0042480749700
2013-08-23189700.00191500.00187500.00188900.0047790361000
2013-08-22182700.00193000.00182700.00189600.00550104009800
2013-08-21181900.00185900.00181900.00184900.00644119056400
2013-08-20175800.00186100.00174700.00182500.001232225026300
2013-08-19171300.00176200.00171300.00175900.0048284100300
2013-08-16171000.00171600.00169000.00171200.0029450223200
2013-08-15170500.00172700.00169300.00171000.0031153156600
2013-08-14166400.00171100.00166400.00170900.0023539810800
2013-08-13163700.00167700.00163000.00166900.00920151539300
2013-08-12163400.00164600.00162000.00163800.0032953863700
2013-08-09168100.00170100.00166000.00167100.00856143255300
2013-08-08172800.00172800.00166300.00167600.0039566912900
2013-08-07176500.00177900.00172700.00172800.0043576385000
2013-08-06178700.00181200.00177500.00180100.0035463594100
2013-08-05178100.00179600.00174900.00179000.0042876138900
2013-08-02176800.00181100.00176800.00180700.00621111729900
2013-08-01170600.00178700.00169100.00176800.00889155075600
2013-07-31175500.00175500.00170000.00170400.00716122936400
2013-07-30174600.00177000.00173100.00175400.00881154292300
2013-07-29180000.00180400.00176200.00178400.00738132410800
2013-07-26185800.00187100.00181300.00181400.0047686969900
2013-07-25192200.00192200.00186400.00187300.001053198068100
2013-07-24193300.00194900.00191000.00192200.00721138721800
2013-07-23196200.00198500.00195100.00195200.00621121954700
2013-07-22200800.00201800.00198100.00200100.00614123025700
2013-07-19201100.00202000.00197500.00199900.00786157605400
2013-07-18201000.00203000.00200300.00201800.0045792274900
2013-07-17197600.00202000.00196400.00200500.00605121268600
2013-07-16202000.00203700.00201000.00202600.00515104400000
2013-07-12200500.00201500.00199600.00201500.0040781664200
2013-07-11195600.00200700.00194400.00199100.00534105599500
2013-07-10197600.00199300.00196900.00197200.00706139635100
2013-07-09200200.00203000.00198500.00199700.001279255435200
2013-07-08197800.00203600.00197500.00200800.001395280092600
2013-07-05195500.00197000.00194100.00196200.00575112514900
2013-07-04192200.00196700.00191300.00195000.002107406336900
2013-07-03190700.00195600.00189600.00195200.002459474417500
2013-07-02178900.00193000.00178500.00193000.003003563349100
2013-07-01180700.00181800.00178000.00178900.001343240880400
2013-06-28171800.00181000.00171300.00179700.002831500601300
2013-06-27160000.00169900.00158700.00169900.00796130789200
2013-06-26159000.00161500.00158000.00161300.0053084698200
2013-06-25163300.00163300.00157800.00160800.0047375567300
2013-06-24167500.00168700.00162200.00163400.0057695651200
2013-06-21163000.00167900.00159500.00167400.0031451463600
2013-06-20167000.00168000.00163800.00165500.0029849433700
2013-06-19168100.00169700.00164800.00167000.0038464133600
2013-06-18161000.00167500.00161000.00165200.0051284072200
2013-06-17154300.00159100.00154300.00158600.0041164596700
2013-06-14159600.00161100.00156000.00156100.00664105253200
2013-06-13160100.00163800.00154000.00155800.002181344742500
2013-06-12166900.00166900.00161000.00163600.001026167001200
2013-06-11168000.00170900.00164800.00168400.00662111025500
2013-06-10159500.00173300.00159500.00169000.00766128262600
2013-06-07160000.00162800.00150000.00158100.001870292326200
2013-06-06165400.00169000.00161300.00164500.001401229288200
2013-06-05179700.00179700.00170300.00171000.00706123878200
2013-06-04165700.00173300.00160000.00172700.00719119908600
2013-06-03170000.00174700.00165700.00168700.00753129424800
2013-05-31176000.00181000.00168600.00175400.001456254284400
2013-05-30180000.00181300.00171400.00173800.001359242414800
2013-05-29187100.00187100.00181900.00181900.001057193815400
2013-05-28180000.00188500.00176700.00182100.001193219040900
2013-05-27178000.00188000.00176800.00185200.00602109586300
2013-05-24178800.00189000.00178800.00184800.001195219273600
2013-05-23192000.00192000.00176600.00178700.001595293215500
2013-05-22195000.00199000.00189000.00192200.00999192145600
2013-05-21202000.00202000.00193700.00194600.00800158255200
2013-05-20203000.00204900.00195600.00201100.00889177817100
2013-05-17192800.00206500.00190200.00202300.001032206789500
2013-05-16192000.00199300.00188700.00193300.001539296146500
2013-05-15208700.00211700.00187400.00191900.002604507047500
2013-05-14217100.00217100.00207300.00209100.001303274170600
2013-05-13221100.00222000.00214600.00218800.001540337549100
2013-05-10219900.00222600.00215300.00221000.001184259305300
2013-05-09216000.00219600.00214300.00217300.001279276913500
2013-05-08215200.00220000.00215200.00216400.00734159810400
2013-05-07218000.00219000.00212800.00217800.001046225387700
2013-05-02218100.00219000.00209400.00213300.00735156401400
2013-05-01201200.00221700.00199000.00217000.002121450563700
2013-04-30199000.00204200.00197600.00200100.00888177577600
2013-04-26207500.00207500.00199000.00199800.001345270258600
2013-04-25202600.00207000.00201000.00205400.001108226391800
2013-04-24198200.00203500.00198000.00203500.00995199569500
2013-04-23200000.00202300.00197900.00199000.001157231474200
2013-04-22198700.00203000.00198300.00201700.001346270035100
2013-04-19194100.00198000.00192600.00197000.00787153773100
2013-04-18195000.00198300.00189500.00196300.002184425953200
2013-04-17195800.00198000.00194400.00196900.00879172952500
2013-04-16189700.00199800.00189100.00195800.001177229604200
2013-04-15195500.00199500.00186600.00193700.002185417786700
2013-04-12185900.00208500.00185300.00199500.003628723485200
2013-04-11176000.00190000.00176000.00185800.002100385535600
2013-04-10179000.00181500.00172000.00179800.001231219475200
2013-04-09184600.00184700.00177500.00180600.002350426236700
2013-04-08167800.00181600.00167800.00181100.002116370550800
2013-04-05159900.00164000.00157100.00163400.001728280235700
2013-04-04148700.00155600.00146800.00155600.001246189248400
2013-04-03145000.00148700.00144200.00148700.0059086574800
2013-04-02145000.00147600.00140400.00145300.00707102594400
2013-04-01147000.00147800.00145600.00146000.0065796132100
2013-03-29148500.00149600.00144700.00147800.001082159768600
2013-03-28148500.00149900.00148000.00149000.001218181513800
2013-03-27147500.00149000.00147400.00148500.00922136715500
2013-03-26147500.00147500.00144500.00146900.00798116340300
2013-03-25145000.00149300.00144700.00148200.00980144314900
2013-03-22146900.00149000.00145800.00145900.0066998328400
2013-03-21147000.00148000.00144900.00147300.001075157695700
2013-03-19146600.00149800.00144500.00146300.00948138902000
2013-03-18148000.00148800.00146500.00146900.0048571558500
2013-03-15150000.00154400.00147100.00148700.001217182694200
2013-03-14148000.00149700.00145000.00149000.002544375381100
2013-03-13130400.00148600.00129400.00143000.002813398622300
2013-03-12128600.00130100.00128600.00129000.001014131091100
2013-03-11131000.00131400.00128700.00129300.001025132804900
2013-03-08129900.00131100.00129100.00130000.0067687843000
2013-03-07132800.00133400.00130400.00130600.0028837912800
2013-03-06129300.00132800.00129300.00132400.0054571506900
2013-03-05130200.00130800.00127700.00128000.0068688316500
2013-03-04129100.00132000.00128700.00130200.00931121254200
2013-03-01128000.00129900.00128000.00128500.0056272430300
2013-02-28128300.00130200.00127600.00128800.0036546896200
2013-02-27133000.00133000.00127900.00128400.0054269941100
2013-02-26129100.00132300.00129100.00130200.0022429241100
2013-02-25131800.00133100.00130400.00131300.0030940716900
2013-02-22130300.00132400.00129500.00131300.0030840281500
2013-02-21134000.00134600.00129000.00132600.0043157168700
2013-02-20131500.00134300.00131500.00134300.0058477827900
2013-02-19132900.00133500.00131800.00132300.0055173072400
2013-02-18127300.00131900.00127300.00130900.0058276151600
2013-02-15129400.00130000.00126500.00128600.00817104396300
2013-02-14130900.00132800.00128000.00129900.0061079395800
2013-02-13129800.00132800.00128900.00130900.00856112157600
2013-02-12130000.00130900.00127200.00128400.0058575306600
2013-02-08130100.00131400.00128800.00130200.0044257497500
2013-02-07133200.00133200.00130100.00131600.00925121455300
2013-02-06126000.00134700.00125300.00133200.001196157532700
2013-02-05129100.00129900.00126000.00126300.001320167940200
2013-02-04134200.00134200.00130000.00131500.001542203081100
2013-02-01137200.00138200.00135200.00135300.0053172420200
2013-01-31140400.00141000.00136400.00137500.0070097425100
2013-01-30140600.00142000.00139400.00140100.00905127404800
2013-01-29137200.00142700.00136100.00140400.00854119339800
2013-01-28137700.00143600.00136500.00138100.00989138446400
2013-01-25137000.00139500.00136700.00137100.00848116891900
2013-01-24136200.00137500.00133500.00136000.0068993160100
2013-01-23137700.00138300.00135000.00136300.00834114072700
2013-01-22137600.00141300.00136100.00140100.001727240249900
2013-01-21132000.00137500.00129600.00136200.001509204085000
2013-01-18128200.00132500.00128200.00131400.001975257653300
2013-01-17125900.00127200.00124700.00126900.001191150054500
2013-01-16127900.00128500.00124500.00125900.001068135375000
2013-01-15123000.00128800.00122800.00128600.002106265163800
2013-01-11117900.00123800.00117900.00122900.001021123822100
2013-01-10116900.00123900.00114000.00120400.001854220575000
2013-01-09113500.00116800.00112600.00115600.00870100264900
2013-01-08113200.00114300.00112300.00112400.0048454766300
2013-01-07116000.00117900.00112100.00112400.0078989953000
2013-01-04106800.00120000.00106600.00117800.001690190742400
2012-12-28106300.00108500.00100300.00107700.002220232301300
2012-12-27102000.00114500.00101200.00109200.004122439075900
2012-12-26105000.00105000.00105000.00105000.0040442420000
2012-12-2588900.0090400.0088900.0090000.0052146749300
2012-12-2188700.0089900.0088300.0088900.0080171111400
2012-12-2088800.0088800.0086800.0088600.0096985416600
2012-12-1986400.0087500.0086000.0087400.0079969304200
2012-12-1884700.0086500.0084500.0086100.0082470491800
2012-12-1783300.0084800.0083000.0084000.0051843509700
2012-12-1482000.0083400.0081900.0083400.0058247982200
2012-12-1382300.0083400.0082100.0082600.0053344015000
2012-12-1283100.0083300.0082500.0082600.0047739445400
2012-12-1183100.0083500.0082900.0083000.0026421943900
2012-12-1084500.0084500.0083200.0083600.0044437198700
2012-12-0784300.0084300.0083800.0084000.0032227103100
2012-12-0684400.0084400.0083600.0084300.0029324625300
2012-12-0583200.0084100.0083000.0083400.0027222672000
2012-12-0484500.0084500.0082800.0083600.0038532179800
2012-12-0383700.0085000.0083600.0084000.0027022751000
2012-11-3083600.0083800.0082700.0083300.0038932417500
2012-11-2984800.0084900.0083600.0083700.0027322946900
2012-11-2884300.0084600.0082600.0084000.0048540732700
2012-11-2786300.0086500.0085100.0086000.0075564965800
2012-11-2685500.0086000.0085100.0085200.0038632964300
2012-11-2286400.0086800.0084800.0085700.0055447322200
2012-11-2188800.0088800.0085800.0086400.0050944202200
2012-11-2088800.0088800.0087700.0088500.0033029091100
2012-11-1988500.0089600.0088400.0088800.0038133927000
2012-11-1687000.0087700.0086700.0087500.0045539725700
2012-11-1585900.0086600.0085200.0086200.0040935159100
2012-11-1483300.0085800.0082800.0085500.0038632551100
2012-11-1383300.0084900.0082500.0083400.0043035982400
2012-11-1284100.0084500.0082700.0083600.0029624709700
2012-11-0986000.0086400.0084600.0084700.0033528609000
2012-11-0885900.0087900.0085900.0086400.0035831047100
2012-11-0789900.0089900.0088300.0088700.0034330511300
2012-11-0687900.0089200.0087000.0089000.0038734032600
2012-11-0586300.0088300.0085800.0088300.0063355373100
2012-11-0284100.0085800.0084100.0085600.0044837982500
2012-11-0184500.0084500.0083400.0083900.0024720713800
2012-10-3182200.0084400.0082200.0084000.0037231028200
2012-10-3082800.0083400.0082100.0082100.0050541776200
2012-10-2983500.0083800.0083200.0083700.0029524629900
2012-10-2683900.0084000.0082300.0082400.0043536138600
2012-10-2582000.0084300.0082000.0083800.0069157652100
2012-10-2479900.0081800.0079900.0081000.0078062976900
2012-10-2380500.0080500.0079800.0079800.0030724568700
2012-10-2279200.0080900.0079200.0080500.0042233797700

   ※ 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