[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 
2017-12-132395.002398.002383.002389.0041009797500
2017-12-122390.002390.002381.002390.0030007158900
2017-12-112389.002395.002370.002391.00420010015900
2017-12-082365.002395.002365.002394.00820019452500
2017-12-072381.002400.002380.002392.00690016491900
2017-12-062415.002415.002369.002371.001020024339500
2017-12-052398.002414.002380.002402.001170028074100
2017-12-042396.002396.002385.002391.00530012685700
2017-12-012375.002387.002339.002377.00580013790700
2017-11-302363.002380.002358.002368.00460010906000
2017-11-292375.002385.002360.002363.0040009494600
2017-11-282371.002375.002332.002359.0029006856500
2017-11-272380.002380.002356.002367.0031007337600
2017-11-242365.002365.002347.002363.00700016523600
2017-11-222332.002346.002330.002341.0035008178200
2017-11-212339.002339.002331.002333.0023005370300
2017-11-202363.002363.002315.002323.00550012888800
2017-11-172324.002340.002313.002338.0041009535000
2017-11-162344.002344.002303.002324.0040009293700
2017-11-152348.002348.002332.002335.00520012174800
2017-11-142305.002337.002303.002335.00540012545500
2017-11-132311.002315.002288.002311.0039008990100
2017-11-102300.002335.002295.002303.00470010836000
2017-11-092345.002345.002307.002320.00460010698000
2017-11-082300.002331.002300.002331.0035008110200
2017-11-072334.002334.002281.002282.001920044235500
2017-11-062357.002379.002353.002361.00640015128700
2017-11-022363.002380.002360.002367.0035008292200
2017-11-012338.002363.002330.002363.00550012919500
2017-10-312344.002365.002331.002341.00800018805200
2017-10-302388.002388.002306.002357.0042500100000100
2017-10-272362.002389.002341.002366.00840019877500
2017-10-262377.002385.002365.002368.00490011637000
2017-10-252394.002400.002385.002385.00610014608200
2017-10-242392.002394.002377.002394.00440010500900
2017-10-232388.002395.002380.002394.00930022215900
2017-10-202350.002390.002341.002388.001340031764000
2017-10-192338.002350.002323.002335.00480011220100
2017-10-182320.002335.002311.002318.00740017177000
2017-10-172358.002364.002330.002336.00650015255300
2017-10-162331.002367.002331.002358.00910021441200
2017-10-132316.002350.002316.002333.00540012597900
2017-10-122353.002353.002320.002334.00590013791400
2017-10-112353.002355.002310.002348.00600014023100
2017-10-102339.002354.002321.002348.00810018936100
2017-10-062353.002353.002327.002339.0030007001700
2017-10-052364.002364.002341.002353.00450010573200
2017-10-042360.002364.002341.002364.0032007544500
2017-10-032350.002365.002320.002365.00860020212000
2017-10-022350.002352.002314.002340.001040024339000
2017-09-292340.002350.002303.002313.00920021420000
2017-09-282320.002344.002310.002344.00560013067100
2017-09-272287.002313.002266.002285.00750017155300
2017-09-262297.002327.002297.002325.00830019221900
2017-09-252299.002305.002267.002303.00610013985400
2017-09-222315.002315.002254.002265.00500011352000
2017-09-212297.002315.002297.002315.0026005996600
2017-09-202307.002316.002280.002315.00900020743600
2017-09-192283.002307.002280.002296.00720016518000
2017-09-152306.002306.002240.002292.001090024782300
2017-09-142300.002305.002278.002285.00660015110000
2017-09-132270.002318.002255.002296.001200027511700
2017-09-122224.002285.002202.002229.001330029613100
2017-09-112186.002230.002186.002196.001790039311500
2017-09-082314.002323.002251.002298.00930021453500
2017-09-072259.002320.002259.002314.00880020254600
2017-09-062225.002267.002203.002245.00790017721400
2017-09-052266.002266.002170.002224.001130024973400
2017-09-042315.002332.002250.002271.001460033515300
2017-09-012349.002349.002320.002332.00490011409100
2017-08-312338.002349.002327.002349.00820019173000
2017-08-302316.002350.002316.002349.00930021723000
2017-08-292370.002370.002316.002328.002560060343000
2017-08-28476.00481.00476.00481.00384000183101000
2017-08-25477.00477.00475.00475.005800027647000
2017-08-24476.00478.00476.00477.003600017153000
2017-08-23476.00477.00475.00477.004000019040000
2017-08-22475.00479.00475.00476.002500011901000
2017-08-21477.00479.00476.00477.002600012407000
2017-08-18478.00479.00475.00477.004300020537000
2017-08-17474.00488.00470.00477.006900033034000
2017-08-16477.00477.00472.00472.002700012821000
2017-08-15475.00483.00473.00479.006700032079000
2017-08-14467.00470.00467.00468.00210009828000
2017-08-10468.00470.00468.00469.0070003283000
2017-08-09472.00472.00469.00469.00150007053000
2017-08-08473.00473.00471.00472.0080003777000
2017-08-07470.00474.00470.00473.00200009431000
2017-08-04468.00468.00465.00467.00100004665000
2017-08-03464.00468.00464.00468.00130006058000
2017-08-02465.00466.00464.00464.00120005584000
2017-08-01465.00466.00464.00465.003000013949000
2017-07-31463.00467.00463.00464.004000018567000
2017-07-28469.00471.00465.00466.004100019152000
2017-07-27469.00472.00467.00470.002400011285000
2017-07-26471.00471.00466.00469.00170007972000
2017-07-25467.00470.00466.00467.00200009351000
2017-07-24465.00466.00464.00465.003100014406000
2017-07-21465.00467.00464.00464.00170007909000
2017-07-20465.00466.00463.00463.002700012536000
2017-07-19464.00467.00464.00467.0090004190000
2017-07-18465.00466.00463.00464.002200010209000
2017-07-14466.00471.00466.00467.00150007016000
2017-07-13466.00466.00465.00466.0050002329000
2017-07-12468.00468.00467.00467.00110005141000
2017-07-11465.00469.00465.00466.00160007461000
2017-07-10469.00469.00465.00466.002200010285000
2017-07-07468.00471.00468.00468.002600012187000
2017-07-06470.00472.00470.00471.00140006592000
2017-07-05469.00474.00469.00470.002700012710000
2017-07-04475.00475.00471.00472.002800013238000
2017-07-03473.00475.00472.00472.003500016555000
2017-06-30471.00474.00470.00470.003000014143000
2017-06-29472.00474.00470.00472.00140006611000
2017-06-28469.00473.00467.00472.003300015561000
2017-06-27461.00469.00460.00469.003800017629000
2017-06-26470.00470.00462.00464.003000013993000
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

   ※ 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。 

Twitter