[9644 東証1部] タナベ経営 日足 時系列データ

[9644 東証1部] タナベ経営 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-251391.001395.001391.001391.0032004457400
2017-05-241393.001393.001389.001391.00700974100
2017-05-231388.001394.001381.001385.0027003744100
2017-05-221380.001390.001380.001385.0024003319100
2017-05-191410.001410.001380.001383.0055007638100
2017-05-181402.001403.001396.001400.0032004480700
2017-05-171430.001430.001377.001410.0056007893300
2017-05-161430.001450.001430.001433.0063009055300
2017-05-151401.001480.001400.001437.002230031899400
2017-05-121420.001440.001401.001437.002450034928200
2017-05-111420.001423.001412.001416.001030014612400
2017-05-101400.001407.001392.001404.00870012182100
2017-05-091388.001388.001368.001384.0049006775000
2017-05-081362.001369.001361.001368.0066009020000
2017-05-021350.001360.001348.001355.0066008934600
2017-05-011350.001350.001339.001344.0022002953400
2017-04-281345.001346.001305.001331.0044005869100
2017-04-271345.001345.001337.001345.0073009792300
2017-04-261336.001342.001336.001337.0030004013300
2017-04-251332.001342.001332.001336.0044005881800
2017-04-241335.001343.001331.001332.0033004404700
2017-04-211330.001340.001325.001331.0034004527100
2017-04-201317.001325.001317.001322.0024003169500
2017-04-191306.001325.001306.001317.0025003296100
2017-04-181303.001317.001303.001306.0025003277200
2017-04-171295.001317.001295.001303.0026003390300
2017-04-141300.001301.001281.001295.0065008409600
2017-04-131318.001333.001295.001306.0050006542000
2017-04-121331.001331.001320.001325.0030003975800
2017-04-111345.001353.001331.001331.0032004285800
2017-04-101367.001367.001337.001351.0017002302400
2017-04-071350.001365.001314.001357.0068009085900
2017-04-061365.001365.001350.001351.0032004333500
2017-04-051369.001375.001364.001373.0030004115300
2017-04-041365.001372.001352.001367.0038005178900
2017-04-031375.001375.001353.001367.0046006279000
2017-03-311378.001379.001360.001362.0057007791900
2017-03-301392.001393.001375.001378.0028003873900
2017-03-291359.001405.001350.001393.001470020303600
2017-03-281427.001429.001367.001429.001230017448200
2017-03-271421.001421.001409.001417.00960013599300
2017-03-241378.001439.001378.001421.00770010892700
2017-03-231406.001416.001361.001385.00850011847900
2017-03-221420.001425.001413.001416.0066009363600
2017-03-211440.001440.001426.001436.0052007450200
2017-03-171442.001442.001436.001436.0037005325700
2017-03-161429.001443.001429.001443.0044006327200
2017-03-151438.001445.001428.001436.0050007192800
2017-03-141432.001441.001428.001438.0049007023400
2017-03-131426.001442.001426.001432.0049007032300
2017-03-101422.001440.001414.001426.001400019963000
2017-03-091405.001430.001391.001414.001130015945700
2017-03-081411.001413.001402.001410.0031004368800
2017-03-071396.001413.001396.001404.00930013073700
2017-03-061393.001399.001390.001396.0060008376300
2017-03-031396.001398.001386.001387.0041005703500
2017-03-021385.001395.001385.001394.0051007095100
2017-03-011362.001389.001362.001387.0022003030200
2017-02-281394.001394.001389.001389.0015002085200
2017-02-271396.001396.001380.001393.0066009182100
2017-02-241400.001400.001393.001396.0045006278700
2017-02-231394.001400.001394.001397.0023003216800
2017-02-221399.001403.001394.001394.0042005875900
2017-02-211377.001400.001377.001396.0036005019200
2017-02-201375.001395.001375.001395.00800011045100
2017-02-171349.001367.001348.001365.0051006919200
2017-02-161326.001350.001326.001349.00850011419100
2017-02-151315.001334.001315.001326.0026003432800
2017-02-141312.001347.001310.001319.001140015038100
2017-02-131318.001324.001314.001323.0045005941300
2017-02-101315.001324.001306.001313.0057007498300
2017-02-091299.001310.001299.001307.0010001306400
2017-02-081309.001310.001294.001301.0034004426600
2017-02-071317.001317.001300.001302.0025003266300
2017-02-061297.001317.001297.001310.0045005869800
2017-02-031299.001299.001288.001294.0036004656500
2017-02-021305.001310.001299.001299.0035004557500
2017-02-011306.001309.001301.001305.0016002088000
2017-01-311313.001313.001303.001306.0076009948400
2017-01-301309.001310.001297.001310.0049006401700
2017-01-271298.001305.001288.001290.00870011292100
2017-01-261285.001298.001285.001295.0044005676100
2017-01-251280.001285.001280.001285.0022002819800
2017-01-241273.001280.001273.001280.0031003960300
2017-01-231274.001278.001271.001271.0012001528000
2017-01-201283.001283.001266.001278.0037004708500
2017-01-191258.001278.001258.001265.0031003923300
2017-01-181278.001279.001251.001265.001060013369000
2017-01-171296.001296.001282.001284.0049006295900
2017-01-161294.001295.001281.001283.0045005790600
2017-01-131298.001299.001293.001294.0030003887000
2017-01-121299.001300.001290.001299.0054006990000
2017-01-111295.001295.001290.001295.0037004785500
2017-01-101289.001295.001287.001293.0068008776900
2017-01-061285.001290.001283.001289.0063008100900
2017-01-051283.001290.001283.001287.0061007849000
2017-01-041288.001300.001278.001296.001650021357800
2016-12-301283.001290.001276.001288.0064008224600
2016-12-291280.001285.001279.001285.0042005382100
2016-12-281291.001291.001280.001285.0055007070600
2016-12-271288.001290.001280.001287.0040005149600
2016-12-261282.001290.001275.001288.001180015140600
2016-12-221280.001282.001279.001282.0051006531100
2016-12-211280.001283.001276.001281.0041005251500
2016-12-201283.001288.001276.001281.0050006410100
2016-12-191280.001282.001275.001281.0041005241700
2016-12-161282.001282.001272.001279.0044005619400
2016-12-151282.001283.001275.001282.0043005504300
2016-12-141255.001277.001255.001277.0037004682800
2016-12-131261.001261.001247.001255.0034004262500
2016-12-121273.001285.001245.001253.001870023585600
2016-12-091279.001285.001255.001272.001710021699100
2016-12-081290.001290.001270.001279.00850010872700
2016-12-071289.001289.001282.001289.0040005150300
2016-12-061294.001303.001280.001280.00830010683200
2016-12-051299.001309.001260.001308.001360017623200
2016-12-021267.001295.001267.001290.0063008088900
2016-12-011289.001298.001281.001281.001040013414700
2016-11-301270.001298.001269.001298.001350017286100
2016-11-291269.001270.001245.001270.001340016934300
2016-11-281244.001268.001237.001268.001960024617500
2016-11-251238.001241.001232.001237.001200014838800
2016-11-241233.001238.001228.001236.0074009122700
2016-11-221227.001233.001225.001228.0054006638400
2016-11-211219.001228.001219.001222.0044005386400
2016-11-181224.001228.001218.001219.0049005985400
2016-11-171211.001218.001202.001218.0053006405900
2016-11-161201.001215.001193.001211.0061007349800
2016-11-151225.001225.001201.001201.0055006667700
2016-11-141227.001230.001210.001228.0078009552000
2016-11-111210.001218.001197.001202.00900010834000
2016-11-101181.001209.001181.001202.001090013047100
2016-11-091181.001201.001150.001171.002290026780900
2016-11-081200.001205.001180.001183.001300015467000
2016-11-071212.001223.001185.001195.002290027426400
2016-11-041216.001232.001201.001230.002320028190700
2016-11-021219.001243.001216.001216.001980024193500
2016-11-011236.001251.001219.001236.003570044157600
2016-10-311252.001287.001218.001218.00110300137456400
2016-10-281339.001361.001255.001268.00373200478181700
2016-10-271456.001470.001370.001399.004400062272000
2016-10-261469.001485.001456.001464.002080030609700
2016-10-251480.001490.001461.001482.002670039487100
2016-10-241465.001480.001456.001480.002110030963300
2016-10-211466.001480.001448.001460.001920028094900
2016-10-201440.001475.001429.001475.004010058150000
2016-10-191406.001460.001406.001438.004280061845500
2016-10-181382.001455.001382.001417.004800068573300
2016-10-171401.001418.001381.001381.002290032100300
2016-10-141441.001447.001407.001413.003340047631400
2016-10-131445.001454.001402.001434.003580051616900
2016-10-121380.001450.001361.001430.005320075610400
2016-10-111392.001430.001375.001399.004200058877400
2016-10-071428.001440.001360.001392.004430061427200
2016-10-061470.001470.001411.001428.003480050020700
2016-10-051479.001505.001470.001470.004710070021300
2016-10-041478.001479.001431.001468.004430064477000
2016-10-031499.001499.001441.001479.005030073912200
2016-09-301490.001491.001466.001486.001770026235100
2016-09-291425.001520.001421.001505.0074200109170200
2016-09-281403.001428.001390.001420.003160044564800
2016-09-271369.001438.001369.001429.006940097597400
2016-09-261330.001395.001305.001395.0097100130704400
2016-09-231325.001356.001293.001330.00188700249099700
2016-09-211145.001145.001140.001144.0016001829800
2016-09-201136.001144.001133.001144.0044004999000
2016-09-161133.001140.001133.001140.0010001137700
2016-09-151143.001147.001128.001135.0060006839800
2016-09-141155.001155.001146.001147.0036004140200
2016-09-131137.001160.001130.001160.00970011104500
2016-09-121130.001140.001127.001131.0082009299900
2016-09-091130.001135.001125.001135.0013001468900
2016-09-081131.001139.001128.001130.0036004071900
2016-09-071139.001140.001131.001139.0035003983200
2016-09-061120.001135.001120.001130.0053005971300
2016-09-051107.001125.001107.001120.0037004128300
2016-09-021103.001107.001102.001107.0016001767600
2016-09-011097.001103.001095.001103.0016001757300
2016-08-311103.001106.001095.001097.0018001981100
2016-08-301111.001114.001103.001103.0038004210700
2016-08-291084.001125.001082.001118.001600017663400
2016-08-261058.001091.001057.001082.001180012687000
2016-08-251054.001063.001054.001057.0023002429800
2016-08-241048.001051.001048.001050.00700734700
2016-08-231048.001048.001042.001048.0027002828700
2016-08-221059.001066.001045.001062.0068007139200
2016-08-191032.001065.001032.001061.001700017746900
2016-08-181051.001060.001050.001060.0020002105000
2016-08-171065.001065.001051.001051.0013001371600
2016-08-161059.001063.001054.001058.0024002544200
2016-08-151045.001064.001045.001058.0014001473500
2016-08-121048.001054.001045.001045.00600629200
2016-08-101048.001048.001041.001042.00400417900
2016-08-091047.001048.001041.001048.0020002093000
2016-08-081037.001047.001037.001047.0011001146600
2016-08-051045.001046.001036.001036.0015001563500
2016-08-041063.001063.001030.001045.0078008137800
2016-08-031061.001064.001052.001063.0021002226100
2016-08-021072.001072.001050.001060.0017001805800
2016-08-011047.001070.001047.001070.0036003802300
2016-07-291060.001060.001054.001059.00700740600
2016-07-281048.001065.001046.001053.0014001473200
2016-07-271056.001070.001050.001050.0021002217800
2016-07-261085.001086.001061.001065.0070007561300
2016-07-251077.001085.001077.001085.0031003354900
2016-07-221065.001087.001064.001072.0027002888500
2016-07-211059.001065.001058.001065.0022002336200
2016-07-201054.001060.001054.001060.0025002641100
2016-07-191045.001058.001045.001054.0026002738800
2016-07-151037.001040.001037.001037.00600623000
2016-07-141043.001043.001034.001037.0015001555400
2016-07-131040.001050.001036.001036.0024002503900
2016-07-121049.001049.001033.001036.0013001348800
2016-07-111041.001049.001029.001030.0045004659400
2016-07-081049.001053.001040.001041.0012001253800
2016-07-071050.001060.001050.001060.00700736800
2016-07-061059.001069.001049.001066.0027002860700
2016-07-051062.001065.001059.001059.001410014940900
2016-07-041047.001059.001047.001059.001030010806700
2016-07-011036.001048.001034.001047.0033003429900
2016-06-301030.001035.001025.001031.0047004846700
2016-06-291015.001027.001012.001021.0043004379900
2016-06-28999.001012.00999.001012.0052005215700
2016-06-27990.00999.00990.00999.0044004364700
2016-06-241000.001000.00981.00985.0065006437500
2016-06-23998.001000.00997.00997.001000998400
2016-06-22999.001001.00997.00998.0014001398300
2016-06-211000.001001.00995.00998.0042004192600
2016-06-20999.001000.00998.001000.0014001399400
2016-06-17989.00996.00989.00995.0070006943000
2016-06-161012.001012.00991.00991.0069006881300
2016-06-151012.001012.00995.00999.0054005398600
2016-06-141010.001011.00999.00999.0069006926000
2016-06-131029.001030.001012.001012.0044004501900
2016-06-101036.001040.001033.001033.00900931900
2016-06-091034.001036.001034.001034.0013001345400
2016-06-081038.001039.001028.001034.0063006531900
2016-06-071041.001050.001027.001038.0041004245200
2016-06-061033.001074.001028.001038.001250012941400
2016-06-031052.001052.001045.001050.0031003252300
2016-06-021062.001062.001054.001057.0067007076400
2016-06-011061.001065.001060.001061.0040004247000
2016-05-311075.001075.001055.001073.0024002563300
2016-05-301080.001080.001070.001075.0050005363400
2016-05-271078.001080.001074.001078.00900970100
2016-05-261080.001080.001074.001074.0021002260400
2016-05-251076.001082.001075.001081.0069007431400
2016-05-241079.001091.001073.001076.0029003134000
2016-05-231075.001079.001075.001079.0012001292200
2016-05-201073.001075.001070.001075.0015001607800

   ※ 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