[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 
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
2016-06-17418.00434.00418.00434.003800016276000
2016-06-16433.00434.00415.00415.003400014306000
2016-06-15427.00438.00427.00433.00120005187000
2016-06-14433.00433.00424.00427.002600011150000
2016-06-13441.00445.00435.00436.00220009647000
2016-06-10450.00455.00445.00445.006000027019000
2016-06-09439.00445.00439.00444.00160007071000
2016-06-08440.00443.00437.00442.00100004400000
2016-06-07437.00441.00437.00441.0060002642000
2016-06-06436.00443.00436.00441.00140006155000
2016-06-03440.00442.00440.00442.00170007503000
2016-06-02438.00441.00435.00440.00130005699000
2016-06-01440.00445.00440.00441.0070003091000
2016-05-31445.00446.00442.00446.00140006220000
2016-05-30443.00449.00443.00448.00160007139000
2016-05-27445.00445.00433.00442.002900012777000
2016-05-26449.00449.00445.00445.00140006236000
2016-05-25446.00448.00444.00445.00200008915000
2016-05-24449.00450.00446.00446.00190008513000
2016-05-23453.00453.00446.00449.002500011252000
2016-05-20459.00460.00454.00454.005700026065000
2016-05-19455.00469.00446.00454.008800040054000
2016-05-18438.00438.00435.00435.0070003049000
2016-05-17434.00436.00430.00436.00130005642000
2016-05-16433.00434.00430.00430.00180007775000
2016-05-13435.00435.00431.00432.00170007367000
2016-05-12429.00438.00429.00438.003100013415000
2016-05-11433.00435.00427.00429.002800012055000
2016-05-10428.00431.00425.00427.00230009854000
2016-05-09420.00425.00418.00422.002900012238000
2016-05-06420.00421.00418.00418.00230009628000
2016-05-02419.00420.00415.00415.002500010444000
2016-04-28431.00433.00422.00422.003000012741000
2016-04-27426.00430.00426.00427.002800011971000
2016-04-26425.00426.00425.00426.0080003404000
2016-04-25427.00428.00424.00425.00220009380000
2016-04-22427.00429.00423.00425.002400010218000
2016-04-21429.00430.00424.00427.004900020902000
2016-04-20430.00430.00424.00424.002600011111000
2016-04-19423.00428.00423.00427.00140005967000
2016-04-18424.00424.00417.00420.002400010081000
2016-04-15424.00426.00422.00426.002600011047000
2016-04-14423.00427.00422.00424.002400010177000
2016-04-13421.00421.00418.00420.00160006723000
2016-04-12419.00421.00417.00417.00150006282000
2016-04-11419.00420.00412.00414.003000012470000
2016-04-08411.00419.00410.00415.003500014523000
2016-04-07412.00415.00412.00413.00210008679000
2016-04-06415.00419.00411.00413.003400014126000
2016-04-05421.00421.00413.00413.004100017055000
2016-04-04425.00426.00421.00421.005500023252000
2016-04-01445.00446.00417.00418.0020500086696000
2016-03-31480.00482.00450.00460.005300024440000
2016-03-30479.00480.00474.00480.00130006215000
2016-03-29481.00485.00480.00484.003600017366000
2016-03-28471.00480.00471.00480.002200010471000
2016-03-25478.00478.00470.00474.003000014283000
2016-03-24473.00475.00472.00474.003200015158000
2016-03-23469.00473.00469.00471.002500011776000
2016-03-22466.00470.00462.00466.003900018189000
2016-03-18461.00461.00455.00458.0080003673000
2016-03-17462.00464.00459.00459.00180008304000
2016-03-16461.00461.00458.00458.0080003669000
2016-03-15461.00461.00456.00461.002400011048000
2016-03-14459.00461.00455.00458.002800012822000
2016-03-11450.00458.00450.00454.004800021698000
2016-03-10442.00452.00439.00448.002300010246000
2016-03-09437.00442.00435.00436.00140006128000
2016-03-08439.00439.00437.00437.00110004816000
2016-03-07439.00443.00437.00439.002600011427000
2016-03-04431.00435.00431.00434.00180007807000
2016-03-03429.00432.00428.00432.00180007755000
2016-03-02438.00438.00428.00433.003500015126000
2016-03-01440.00440.00424.00430.005800025032000
2016-02-29448.00454.00441.00442.003800016930000
2016-02-26450.00451.00446.00448.003400015245000
2016-02-25454.00457.00446.00455.0013000058907000
2016-02-24458.00461.00457.00459.00351000161077000
2016-02-23460.00460.00454.00457.006300028821000
2016-02-22462.00462.00455.00460.008100037282000
2016-02-19451.00460.00450.00460.005000022686000
2016-02-18451.00457.00450.00453.004500020378000
2016-02-17452.00454.00440.00449.005900026385000
2016-02-16452.00457.00451.00451.003200014534000
2016-02-15451.00456.00451.00452.002500011302000
2016-02-12451.00459.00447.00447.004700021285000
2016-02-10460.00463.00451.00451.003100014145000
2016-02-09464.00464.00460.00460.00180008296000
2016-02-08463.00472.00463.00470.00150007001000
2016-02-05463.00470.00463.00467.00160007476000
2016-02-04471.00471.00468.00468.0030001407000
2016-02-03469.00473.00468.00472.004200019744000
2016-02-02480.00490.00480.00485.003400016507000
2016-02-01471.00484.00471.00483.003700017717000
2016-01-29469.00469.00462.00469.00190008879000
2016-01-28469.00471.00466.00466.00200009376000
2016-01-27461.00467.00461.00465.00150006964000
2016-01-26462.00462.00454.00455.0070003197000
2016-01-25463.00465.00460.00462.00180008319000
2016-01-22445.00455.00440.00452.003700016467000
2016-01-21449.00450.00433.00433.005100022534000
2016-01-20459.00460.00450.00450.003900017757000
2016-01-19461.00476.00457.00457.003200014789000
2016-01-18458.00466.00454.00464.003300015214000
2016-01-15472.00479.00464.00465.00170007951000
2016-01-14468.00470.00462.00464.003500016280000
2016-01-13472.00481.00469.00475.002700012797000
2016-01-12474.00479.00463.00465.005900027726000
2016-01-08476.00486.00471.00474.005200024826000
2016-01-07481.00481.00470.00478.006000028601000
2016-01-06496.00496.00481.00488.004400021506000
2016-01-05488.00496.00488.00495.004000019736000
2016-01-04502.00502.00488.00492.006300031164000
2015-12-30501.00503.00495.00502.005200025983000
2015-12-29501.00502.00494.00499.005800028944000
2015-12-28512.00512.00495.00496.0011200056289000
2015-12-25489.00500.00487.00494.008400041339000
2015-12-24487.00488.00482.00483.006200030105000
2015-12-22478.00486.00478.00483.004300020755000
2015-12-21477.00477.00472.00475.002300010915000
2015-12-18478.00481.00475.00476.003500016737000
2015-12-17481.00481.00473.00477.003900018579000
2015-12-16482.00482.00471.00473.002200010443000
2015-12-15474.00475.00473.00474.0080003792000
2015-12-14474.00479.00474.00477.00120005720000
2015-12-11476.00481.00474.00476.005600026706000
2015-12-10483.00483.00477.00480.00200009609000
2015-12-09484.00486.00483.00483.00160007742000
2015-12-08483.00485.00483.00484.00110005326000
2015-12-07487.00488.00484.00486.002900014109000
2015-12-04482.00487.00482.00487.00120005818000
2015-12-03484.00488.00484.00488.002600012646000

   ※ 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