[9982 東証1部] タキヒヨー 日足 時系列データ

[9982 東証1部] タキヒヨー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23469.00470.00467.00468.002700012653000
2017-06-22466.00467.00465.00465.0090004192000
2017-06-21466.00469.00465.00466.00190008875000
2017-06-20466.00470.00466.00470.004600021508000
2017-06-19461.00463.00460.00463.003100014304000
2017-06-16454.00460.00454.00460.003400015555000
2017-06-15452.00454.00451.00454.002500011301000
2017-06-14451.00453.00450.00451.003000013526000
2017-06-13451.00452.00450.00451.003600016238000
2017-06-12455.00455.00451.00451.00210009510000
2017-06-09451.00454.00451.00454.003600016269000
2017-06-08451.00452.00450.00451.00150006764000
2017-06-07453.00453.00450.00450.002400010822000
2017-06-06459.00459.00454.00454.002200010032000
2017-06-05457.00458.00456.00456.004300019658000
2017-06-02459.00459.00456.00457.003600016467000
2017-06-01457.00459.00455.00455.004300019646000
2017-05-31458.00458.00455.00455.00190008675000
2017-05-30459.00459.00456.00458.003500016005000
2017-05-29461.00461.00458.00459.002300010575000
2017-05-26463.00463.00459.00460.003500016147000
2017-05-25463.00463.00462.00463.00170007870000
2017-05-24463.00464.00460.00463.002800012948000
2017-05-23461.00463.00460.00463.004300019877000
2017-05-22460.00463.00459.00461.004200019342000
2017-05-19461.00461.00458.00460.002600011936000
2017-05-18462.00462.00457.00461.002900013336000
2017-05-17463.00464.00462.00463.00190008794000
2017-05-16463.00464.00462.00464.002700012509000
2017-05-15464.00464.00464.00464.003400015776000
2017-05-12462.00464.00462.00464.003200014820000
2017-05-11461.00465.00461.00464.003300015281000
2017-05-10462.00465.00461.00463.003100014367000
2017-05-09461.00464.00459.00462.005000023080000
2017-05-08458.00464.00455.00462.009000041393000
2017-05-02453.00456.00452.00456.002600011799000
2017-05-01451.00452.00448.00449.003100013945000
2017-04-28455.00455.00451.00451.004500020387000
2017-04-27454.00456.00452.00455.004100018631000
2017-04-26451.00454.00450.00454.003700016726000
2017-04-25449.00452.00447.00451.003300014860000
2017-04-24445.00448.00441.00446.004700020930000
2017-04-21446.00446.00440.00442.005000022104000
2017-04-20444.00447.00440.00440.003700016371000
2017-04-19451.00451.00440.00440.004400019569000
2017-04-18440.00453.00440.00449.008400037268000
2017-04-17432.00437.00432.00435.002400010409000
2017-04-14433.00434.00433.00433.00160006935000
2017-04-13433.00434.00433.00433.00150006504000
2017-04-12439.00439.00434.00434.003000013076000
2017-04-11439.00444.00439.00439.002700011886000
2017-04-10436.00444.00436.00443.00220009745000
2017-04-07438.00440.00434.00436.003600015709000
2017-04-06440.00442.00437.00438.004600020194000
2017-04-05437.00439.00437.00438.00120005256000
2017-04-04440.00440.00433.00436.003600015710000
2017-04-03450.00450.00436.00438.007900034928000
2017-03-31453.00456.00450.00450.005500024924000
2017-03-30455.00455.00453.00455.00120005446000
2017-03-29462.00462.00453.00456.00210009590000
2017-03-28456.00460.00453.00460.004400020133000
2017-03-27456.00456.00452.00452.002800012705000
2017-03-24454.00458.00454.00457.003400015483000
2017-03-23455.00456.00451.00451.00180008164000
2017-03-22455.00456.00451.00451.002600011772000
2017-03-21456.00459.00452.00458.004700021461000
2017-03-17453.00456.00453.00456.00160007273000
2017-03-16454.00456.00453.00455.003600016363000
2017-03-15454.00454.00452.00453.0090004076000
2017-03-14453.00454.00450.00454.00140006340000
2017-03-13454.00454.00448.00453.002900013128000
2017-03-10454.00454.00450.00452.005400024466000
2017-03-09449.00454.00443.00446.003000013406000
2017-03-08448.00449.00444.00449.003600016082000
2017-03-07453.00453.00445.00448.005500024752000
2017-03-06458.00458.00450.00451.004900022214000
2017-03-03461.00461.00455.00458.005700026053000
2017-03-02460.00461.00459.00461.004900022539000
2017-03-01459.00462.00456.00458.003400015598000
2017-02-28464.00465.00460.00460.005000023093000
2017-02-27462.00464.00458.00462.005600025852000
2017-02-24472.00472.00461.00461.00244000114439000
2017-02-23487.00489.00485.00488.00377000183528000
2017-02-22484.00488.00484.00485.0013900067445000
2017-02-21483.00489.00483.00488.008200039843000
2017-02-20482.00484.00482.00483.0014000067497000
2017-02-17484.00484.00483.00484.008400040642000
2017-02-16480.00484.00480.00481.009200044231000
2017-02-15483.00486.00482.00486.009600046408000
2017-02-14477.00479.00477.00477.009400044858000
2017-02-13476.00477.00472.00477.004100019485000
2017-02-10474.00476.00474.00476.00190009020000
2017-02-09476.00477.00473.00473.003400016147000
2017-02-08474.00477.00474.00477.002600012349000
2017-02-07473.00476.00473.00474.002800013279000
2017-02-06470.00475.00470.00473.003700017459000
2017-02-03470.00473.00470.00470.00150007066000
2017-02-02474.00474.00471.00471.00210009906000
2017-02-01468.00472.00468.00471.00110005174000
2017-01-31471.00471.00469.00469.00210009875000
2017-01-30475.00475.00472.00472.002200010405000
2017-01-27475.00475.00474.00475.00140006646000
2017-01-26475.00480.00472.00474.0011500054777000
2017-01-25474.00475.00473.00475.002500011858000
2017-01-24473.00473.00472.00473.00150007088000
2017-01-23473.00473.00472.00472.0080003781000
2017-01-20472.00474.00470.00473.00190008974000
2017-01-19472.00473.00470.00473.002500011794000
2017-01-18468.00471.00468.00471.00110005170000
2017-01-17472.00474.00470.00470.00180008470000
2017-01-16473.00473.00470.00473.00200009440000
2017-01-13470.00474.00470.00474.002400011337000
2017-01-12471.00473.00469.00471.003200015072000
2017-01-11471.00471.00469.00471.002300010822000
2017-01-10472.00472.00467.00471.003200015061000
2017-01-06465.00474.00465.00473.003000014105000
2017-01-05470.00470.00460.00465.003400015813000
2017-01-04456.00472.00456.00471.004300020070000
2016-12-30451.00455.00451.00455.002400010882000
2016-12-29448.00453.00448.00453.003200014449000
2016-12-28449.00452.00447.00452.00220009902000
2016-12-27452.00454.00449.00451.002800012639000
2016-12-26449.00452.00448.00452.003700016664000
2016-12-22454.00454.00449.00454.00220009964000
2016-12-21453.00454.00451.00454.00170007701000
2016-12-20453.00454.00449.00454.003600016284000
2016-12-19445.00452.00445.00452.002300010341000
2016-12-16448.00450.00446.00449.002300010313000
2016-12-15448.00450.00448.00448.002500011217000
2016-12-14451.00451.00447.00447.002800012557000
2016-12-13449.00452.00448.00452.00210009461000
2016-12-12446.00452.00445.00449.003100013906000
2016-12-09444.00447.00444.00447.003100013809000
2016-12-08445.00448.00445.00448.003200014301000
2016-12-07439.00443.00439.00441.003900017224000
2016-12-06436.00439.00436.00437.002300010068000
2016-12-05443.00443.00436.00436.002400010562000
2016-12-02437.00441.00435.00439.002600011391000
2016-12-01433.00438.00433.00435.004100017863000
2016-11-30433.00433.00430.00431.00220009483000
2016-11-29431.00435.00428.00430.008300035763000
2016-11-28435.00435.00431.00431.003800016432000
2016-11-25436.00437.00434.00435.004200018287000
2016-11-24433.00436.00431.00431.004800020811000
2016-11-22432.00436.00431.00431.009200039796000
2016-11-21442.00449.00442.00448.004400019561000
2016-11-18441.00441.00437.00440.002600011429000
2016-11-17436.00441.00436.00438.00170007459000
2016-11-16436.00442.00435.00440.003400014911000
2016-11-15435.00436.00434.00434.00170007390000
2016-11-14432.00438.00430.00436.002700011732000
2016-11-11435.00436.00428.00428.003400014632000
2016-11-10433.00434.00430.00432.003400014706000
2016-11-09433.00436.00425.00425.003200013724000
2016-11-08438.00438.00433.00433.00130005642000
2016-11-07432.00439.00432.00439.002500010922000
2016-11-04436.00436.00431.00432.00190008242000
2016-11-02439.00440.00434.00437.00200008731000
2016-11-01441.00441.00439.00439.00210009231000
2016-10-31442.00442.00438.00438.004300018925000
2016-10-28432.00440.00432.00440.0011500050448000
2016-10-27434.00434.00431.00432.00210009088000
2016-10-26431.00433.00428.00433.004300018533000
2016-10-25433.00433.00429.00430.002500010776000
2016-10-24431.00431.00429.00431.00150006456000
2016-10-21428.00431.00428.00431.00180007734000
2016-10-20431.00431.00428.00429.00200008609000
2016-10-19428.00432.00426.00431.00210009029000
2016-10-18426.00429.00426.00428.00200008560000
2016-10-17427.00427.00425.00426.00100004265000
2016-10-14424.00426.00422.00424.00100004245000
2016-10-13422.00426.00421.00424.00230009736000
2016-10-12421.00423.00421.00421.00220009278000
2016-10-11422.00426.00421.00422.002400010137000
2016-10-07427.00427.00421.00423.00150006340000
2016-10-06427.00427.00425.00426.00210008953000
2016-10-05426.00427.00421.00427.005300022548000
2016-10-04426.00426.00422.00422.00190008052000
2016-10-03426.00427.00421.00421.003800016108000
2016-09-30426.00433.00426.00426.003000012832000
2016-09-29438.00438.00428.00429.00230009921000
2016-09-28429.00439.00428.00439.002900012565000
2016-09-27427.00432.00423.00432.003800016324000
2016-09-26424.00431.00424.00426.003900016625000
2016-09-23420.00430.00420.00428.0010000042595000
2016-09-21412.00417.00412.00417.008000033156000
2016-09-20434.00435.00416.00417.0011600049381000
2016-09-16429.00436.00429.00436.003900016904000
2016-09-15424.00427.00424.00426.0090003832000
2016-09-14426.00426.00425.00426.00140005961000
2016-09-13429.00429.00427.00428.00110004707000
2016-09-12429.00429.00427.00428.00100004280000
2016-09-09430.00431.00429.00429.003200013760000
2016-09-08432.00433.00430.00431.00200008634000
2016-09-07429.00431.00428.00431.00220009450000
2016-09-06429.00431.00428.00428.00190008157000
2016-09-05429.00430.00426.00427.002500010690000
2016-09-02429.00431.00427.00430.003500015003000
2016-09-01427.00430.00423.00430.005700024316000
2016-08-31416.00425.00415.00424.005600023491000
2016-08-30415.00416.00413.00416.00190007877000
2016-08-29412.00415.00412.00414.0014100058160000
2016-08-26423.00423.00415.00415.00506000212957000
2016-08-25424.00427.00424.00427.0010500044571000
2016-08-24425.00425.00423.00424.005800024630000
2016-08-23426.00429.00424.00425.0012400052844000
2016-08-22424.00429.00424.00428.007100030177000
2016-08-19427.00429.00427.00428.002500010689000
2016-08-18427.00430.00427.00428.003600015408000
2016-08-17430.00432.00428.00430.003500015037000
2016-08-16436.00438.00430.00431.002400010376000
2016-08-15434.00437.00432.00435.00130005652000
2016-08-12433.00439.00433.00436.00190008275000
2016-08-10430.00433.00430.00433.00110004741000
2016-08-09431.00433.00430.00432.00180007760000
2016-08-08430.00431.00430.00431.00100004305000
2016-08-05428.00430.00428.00429.00110004715000
2016-08-04435.00435.00427.00429.00130005597000
2016-08-03439.00439.00436.00436.00120005246000
2016-08-02441.00443.00440.00441.00140006171000
2016-08-01445.00445.00440.00441.00150006631000
2016-07-29442.00446.00442.00445.00140006214000
2016-07-28445.00445.00440.00444.00200008860000
2016-07-27442.00447.00442.00446.00140006220000
2016-07-26440.00446.00440.00443.00200008835000
2016-07-25442.00442.00438.00442.00140006180000
2016-07-22438.00440.00435.00440.00160007010000
2016-07-21442.00443.00438.00441.00160007059000
2016-07-20440.00441.00437.00441.002500010986000
2016-07-19438.00445.00438.00445.00190008395000
2016-07-15437.00440.00437.00438.00140006135000
2016-07-14440.00440.00437.00437.00210009204000
2016-07-13436.00440.00434.00437.00200008731000
2016-07-12430.00439.00430.00436.00190008266000
2016-07-11422.00429.00422.00429.00180007673000
2016-07-08424.00424.00420.00420.002400010117000
2016-07-07422.00425.00421.00424.00220009299000
2016-07-06423.00424.00420.00421.00200008441000
2016-07-05429.00430.00423.00430.00230009825000
2016-07-04435.00437.00422.00433.004200018149000
2016-07-01426.00429.00424.00427.00140005976000
2016-06-30426.00427.00421.00426.00230009751000
2016-06-29431.00431.00423.00426.00180007674000
2016-06-28420.00432.00416.00431.004500018938000
2016-06-27412.00425.00412.00420.00170007145000
2016-06-24438.00438.00409.00409.004000016815000
2016-06-23430.00430.00427.00430.00210009007000
2016-06-22434.00434.00428.00430.00130005605000
2016-06-21433.00433.00426.00433.00140006046000
2016-06-20434.00434.00428.00433.002800012128000

   ※ 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