[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 
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
2016-05-191077.001080.001069.001069.0013001397200
2016-05-181093.001093.001070.001076.0033003556200
2016-05-171070.001100.001070.001093.0022002369300
2016-05-161093.001097.001075.001080.0043004689100
2016-05-131108.001108.001093.001093.0019002094400
2016-05-121057.001124.001057.001124.0046004989000
2016-05-111070.001075.001054.001060.0023002447700
2016-05-101069.001069.001062.001065.0012001277800
2016-05-091062.001070.001060.001069.0028002979300
2016-05-061050.001067.001047.001060.0020002107100
2016-05-021080.001095.001021.001058.0055005796600
2016-04-281090.001109.001085.001085.0028003052400
2016-04-271101.001101.001090.001090.0014001530500
2016-04-261105.001105.001101.001101.00600661300
2016-04-251111.001111.001100.001105.0064007099000
2016-04-221111.001111.001104.001111.0015001660500
2016-04-211112.001115.001101.001115.0025002772200
2016-04-201120.001120.001110.001119.0023002563400
2016-04-191113.001124.001101.001114.0012001330800
2016-04-181095.001095.001082.001095.0024002622300
2016-04-151129.001129.001101.001101.0036004004500
2016-04-141105.001123.001105.001122.0033003694300
2016-04-131096.001115.001080.001101.0078008582300
2016-04-121100.001101.001095.001096.0022002419000
2016-04-111105.001105.001097.001100.0017001870100
2016-04-081100.001110.001100.001105.00800882600
2016-04-071119.001119.001111.001111.0022002452100
2016-04-061100.001116.001095.001115.0026002872100
2016-04-051123.001123.001112.001112.0026002900100
2016-04-041135.001135.001115.001123.0010001120500
2016-04-011135.001141.001109.001113.0050005641200
2016-03-311181.001181.001133.001133.0058006666500
2016-03-301153.001160.001150.001151.0044005079000
2016-03-291151.001187.001151.001168.0032003715800
2016-03-281200.001208.001180.001200.001320015838500
2016-03-251185.001199.001185.001199.0079009410200
2016-03-241183.001189.001178.001185.0037004376700
2016-03-231188.001188.001175.001184.0029003426000
2016-03-221193.001194.001182.001190.0030003572000
2016-03-181196.001196.001193.001193.0012001433800
2016-03-171206.001208.001196.001196.0016001924300
2016-03-161190.001210.001188.001206.001300015575800
2016-03-151183.001195.001173.001184.0084009968300
2016-03-141191.001199.001185.001193.00850010129800
2016-03-111174.001192.001174.001192.0070008308400
2016-03-101185.001192.001171.001173.0055006476900
2016-03-091200.001200.001171.001182.001050012499500
2016-03-081159.001175.001157.001166.0073008504200
2016-03-071159.001159.001156.001156.0015001736700
2016-03-041123.001150.001123.001149.0058006623800
2016-03-031119.001123.001117.001123.0018002014500
2016-03-021127.001129.001120.001120.0032003600200
2016-03-011120.001123.001119.001119.0027003024700
2016-02-291118.001120.001093.001117.0066007342900
2016-02-261102.001107.001090.001090.0047005175200
2016-02-251085.001106.001085.001101.0037004045100
2016-02-241099.001103.001083.001085.0041004479500
2016-02-231100.001111.001100.001100.0043004735300
2016-02-221104.001117.001102.001115.0023002552200
2016-02-191106.001106.001095.001104.0028003087800
2016-02-181082.001138.001082.001126.0055006157000
2016-02-171089.001089.001080.001080.0018001957200
2016-02-161061.001097.001061.001089.0038004082300
2016-02-151060.001066.001050.001060.0051005398600
2016-02-121011.001051.001000.001010.002250022987600
2016-02-101102.001102.001030.001053.001580016761100
2016-02-091139.001139.001100.001131.0058006491600
2016-02-081175.001175.001138.001154.0045005183000
2016-02-051162.001181.001116.001160.001090012500700
2016-02-041179.001188.001150.001183.0085009999700
2016-02-031132.001192.001131.001192.001060012343500
2016-02-021135.001164.001131.001153.0075008593400
2016-02-011134.001150.001131.001133.0057006472400
2016-01-291112.001130.001112.001123.0037004152000
2016-01-281124.001127.001115.001121.0020002244300
2016-01-271164.001164.001133.001134.0041004676400
2016-01-261128.001160.001090.001141.001350015310600
2016-01-251095.001128.001095.001128.0057006337200
2016-01-221050.001080.001050.001080.0037003951100
2016-01-211050.001091.001037.001040.0086009073000
2016-01-201119.001119.001050.001062.001130012137900
2016-01-191072.001119.001072.001119.0086009457300
2016-01-181060.001083.001050.001072.001540016423200
2016-01-151115.001122.001106.001107.0069007683900
2016-01-141130.001139.001107.001109.001430016027100
2016-01-131130.001175.001113.001156.0062007138800
2016-01-121195.001195.001143.001150.0081009439700
2016-01-081190.001198.001185.001198.0063007501100
2016-01-071200.001221.001191.001200.001090013055500
2016-01-061212.001247.001200.001200.001320016032500
2016-01-051220.001246.001201.001214.0062007538900
2016-01-041247.001258.001235.001235.0048005975500
2015-12-301256.001260.001245.001260.0050006255300
2015-12-291254.001261.001241.001260.00810010155000
2015-12-281260.001265.001230.001254.001780022292700
2015-12-251205.001230.001205.001230.001720021029300
2015-12-241200.001215.001196.001204.001200014458600
2015-12-221186.001200.001186.001200.00910010876900
2015-12-211169.001186.001169.001186.001120013223700
2015-12-181164.001186.001164.001172.0057006710000
2015-12-171182.001186.001162.001186.00930010982500
2015-12-161161.001171.001160.001171.0051005930600
2015-12-151174.001181.001156.001167.0045005258300
2015-12-141160.001174.001155.001173.0081009437200
2015-12-111159.001170.001159.001161.0016001863000
2015-12-101158.001168.001157.001159.0023002668500
2015-12-091170.001174.001158.001158.0046005374200
2015-12-081165.001165.001157.001157.0054006266700
2015-12-071153.001168.001153.001158.0060006936300
2015-12-041160.001161.001153.001153.0028003243800
2015-12-031155.001163.001155.001163.0016001855500
2015-12-021150.001160.001150.001155.0046005327800
2015-12-011150.001160.001145.001160.0028003222600
2015-11-301151.001172.001146.001154.0072008312900
2015-11-271185.001192.001177.001177.0056006617200
2015-11-261188.001194.001186.001193.0017002021700

   ※ 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