[9949 大証2部] タイヨー 日足 時系列データ

[9949 大証2部] タイヨー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11876.00876.00876.00876.001000876000
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-05880.00880.00876.00876.001300011392000
2013-07-04888.00888.00876.00876.0020001764000
2013-07-03900.00900.00900.00900.0020001800000
2013-07-02900.00900.00900.00900.001000900000
2013-07-0100
2013-06-2800
2013-06-27915.00915.00915.00915.0090008235000
2013-06-26880.00898.00880.00898.0020001778000
2013-06-2500
2013-06-2400
2013-06-21829.00829.00829.00829.001000829000
2013-06-2000
2013-06-19880.00880.00880.00880.001000880000
2013-06-18900.00900.00900.00900.001000900000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06927.00927.00927.00927.003000027810000
2013-06-05892.00910.00890.00909.002000018036000
2013-06-04880.00880.00880.00880.001000880000
2013-06-03880.00880.00880.00880.001000880000
2013-05-31900.00900.00900.00900.0020001800000
2013-05-30870.00870.00870.00870.001000870000
2013-05-2900
2013-05-28874.00874.00874.00874.0030002622000
2013-05-27860.00860.00860.00860.001000860000
2013-05-24860.00860.00860.00860.001000860000
2013-05-23870.00870.00856.00856.0030002596000
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-15948.00948.00900.00900.0030002754000
2013-05-1400
2013-05-1300
2013-05-10948.00948.00948.00948.0080007584000
2013-05-09795.00930.00795.00930.0020001725000
2013-05-08770.00790.00770.00780.0060004660000
2013-05-07750.00755.00750.00755.0020001505000
2013-05-02740.00740.00740.00740.001000740000
2013-05-0100
2013-04-30730.00730.00730.00730.001000730000
2013-04-26725.00725.00725.00725.0020001450000
2013-04-25729.00729.00714.00714.0030002172000
2013-04-24729.00729.00729.00729.001000729000
2013-04-23714.00714.00714.00714.001000714000
2013-04-2200
2013-04-19706.00706.00706.00706.001000706000
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-10706.00706.00706.00706.001000706000
2013-04-0900
2013-04-08719.00730.00719.00730.001700012244000
2013-04-05705.00707.00705.00707.0040002822000
2013-04-04709.00709.00700.00700.0090006320000
2013-04-03708.00708.00708.00708.001000708000
2013-04-0200
2013-04-01750.00750.00709.00709.0030002168000
2013-03-29710.00720.00710.00720.0040002862000
2013-03-2800
2013-03-2700
2013-03-26708.00708.00708.00708.0020001416000
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-18700.00700.00700.00700.001000700000
2013-03-15700.00710.00700.00710.0020001410000
2013-03-14700.00700.00700.00700.001000700000
2013-03-1300
2013-03-12707.00707.00707.00707.001000707000
2013-03-1100
2013-03-08697.00697.00697.00697.001000697000
2013-03-07697.00697.00697.00697.001000697000
2013-03-06697.00697.00697.00697.001000697000
2013-03-05712.00712.00697.00697.001500010665000
2013-03-04712.00712.00712.00712.001000712000
2013-03-01700.00700.00700.00700.001000700000
2013-02-28700.00700.00691.00691.0030002091000
2013-02-27695.00695.00695.00695.001000695000
2013-02-26693.00694.00693.00694.0040002774000
2013-02-2500
2013-02-22692.00694.00692.00694.0020001386000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-13692.00692.00692.00692.001000692000
2013-02-1200
2013-02-08695.00695.00695.00695.001000695000
2013-02-0700
2013-02-0600
2013-02-05698.00698.00698.00698.001500010470000
2013-02-04713.00713.00698.00698.0030002109000
2013-02-01713.00713.00713.00713.001000713000
2013-01-3100
2013-01-30700.00700.00700.00700.001000700000
2013-01-29695.00695.00695.00695.0020001390000
2013-01-28688.00688.00688.00688.0020001376000
2013-01-25680.00680.00680.00680.00120008160000
2013-01-24671.00671.00671.00671.0020001342000
2013-01-2300
2013-01-22679.00679.00679.00679.001000679000
2013-01-21675.00675.00675.00675.0030002025000
2013-01-18671.00671.00671.00671.0020001342000
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-11671.00671.00671.00671.001000671000
2013-01-1000
2013-01-09674.00674.00674.00674.001000674000
2013-01-08680.00680.00680.00680.001000680000
2013-01-07685.00685.00682.00682.001800012327000
2013-01-04685.00695.00685.00690.0040002755000
2012-12-2800
2012-12-27674.00674.00674.00674.001000674000
2012-12-26675.00675.00675.00675.0020001350000
2012-12-25668.00668.00668.00668.0020001336000
2012-12-21666.00666.00666.00666.001000666000
2012-12-2000
2012-12-19673.00673.00664.00667.00120008013000
2012-12-1800
2012-12-17672.00672.00672.00672.0080005376000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11679.00679.00679.00679.0060004074000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05682.00682.00682.00682.001600010912000
2012-12-04682.00682.00682.00682.001000682000
2012-12-03680.00680.00680.00680.001000680000
2012-11-30690.00690.00680.00690.0090006189000
2012-11-29680.00680.00680.00680.0050003400000
2012-11-28689.00689.00689.00689.001000689000
2012-11-27686.00686.00676.00679.0070004775000
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16666.00666.00666.00666.001000666000
2012-11-15661.00671.00661.00671.0020001332000
2012-11-14652.00652.00652.00652.0020001304000
2012-11-1300
2012-11-1200
2012-11-09662.00662.00662.00662.0030001986000
2012-11-0800
2012-11-0700
2012-11-06670.00670.00670.00670.001000670000
2012-11-05680.00680.00680.00680.001500010200000
2012-11-0200
2012-11-01680.00680.00680.00680.001000680000
2012-10-31663.00680.00663.00680.0030002008000
2012-10-3000
2012-10-29673.00673.00673.00673.0030002019000
2012-10-2600
2012-10-25646.00646.00646.00646.0030001938000
2012-10-24668.00668.00645.00645.0040002631000
2012-10-23662.00662.00662.00662.001000662000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12670.00670.00670.00670.001000670000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05669.00672.00669.00672.001700011376000
2012-10-04690.00690.00680.00685.00120008222000
2012-10-0300
2012-10-02691.00691.00691.00691.001000691000
2012-10-01690.00690.00689.00689.0030002068000
2012-09-28692.00692.00692.00692.0020001384000
2012-09-2700
2012-09-26684.00684.00684.00684.001000684000
2012-09-25678.00679.00678.00679.0020001357000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-13680.00680.00678.00678.0040002716000
2012-09-1200
2012-09-1100
2012-09-10685.00685.00685.00685.001000685000
2012-09-0700
2012-09-0600
2012-09-05692.00692.00692.00692.001500010380000
2012-09-04688.00692.00683.00692.0040002751000
2012-09-0300
2012-08-31699.00699.00687.00687.0050003461000
2012-08-3000
2012-08-29699.00699.00699.00699.001000699000
2012-08-2800
2012-08-27699.00699.00699.00699.0030002097000
2012-08-2400
2012-08-23698.00700.00698.00700.0020001398000
2012-08-2200
2012-08-21688.00688.00688.00688.001000688000
2012-08-20690.00690.00690.00690.0050003450000
2012-08-17681.00681.00681.00681.001000681000
2012-08-1600
2012-08-15685.00685.00685.00685.001000685000
2012-08-14680.00680.00680.00680.001000680000
2012-08-1300
2012-08-10677.00677.00677.00677.001000677000
2012-08-0900
2012-08-0800
2012-08-07690.00690.00680.00680.0020001370000
2012-08-06680.00680.00680.00680.001500010200000
2012-08-03683.00683.00679.00681.0030002043000
2012-08-02680.00688.00678.00688.0030002046000
2012-08-01685.00685.00674.00674.0040002711000
2012-07-31673.00683.00673.00683.0040002703000
2012-07-3000
2012-07-27679.00679.00669.00669.0090006097000
2012-07-26671.00671.00671.00671.0040002684000
2012-07-2500
2012-07-24660.00660.00660.00660.001000660000
2012-07-23670.00670.00670.00670.001000670000
2012-07-2000
2012-07-1900
2012-07-18670.00670.00670.00670.0090006030000
2012-07-17684.00684.00670.00670.0020001354000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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