[4215 東証1部] タキロンシーアイ 日足 時系列データ

[4215 東証1部] タキロンシーアイ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-20602.00604.00600.00604.004300025923000
2017-07-19599.00603.00596.00602.006200037228000
2017-07-18598.00600.00593.00599.009400056193000
2017-07-14590.00596.00587.00593.005900034848000
2017-07-13586.00591.00586.00588.007000041156000
2017-07-12595.00595.00586.00586.005400031797000
2017-07-11589.00591.00581.00587.009200054130000
2017-07-10587.00591.00580.00583.008800051502000
2017-07-07583.00587.00581.00581.006100035616000
2017-07-06588.00589.00586.00587.004600027028000
2017-07-05590.00591.00588.00588.004000023580000
2017-07-04596.00600.00591.00591.004800028508000
2017-07-03599.00599.00595.00595.003800022715000
2017-06-30602.00605.00582.00597.007500044730000
2017-06-29615.00615.00604.00605.004400026749000
2017-06-28610.00614.00607.00609.004100025010000
2017-06-27611.00613.00607.00610.004400026855000
2017-06-26619.00619.00611.00611.001900011673000
2017-06-23620.00620.00613.00615.005400033292000
2017-06-22618.00618.00610.00617.006500040040000
2017-06-21620.00626.00616.00618.008800054590000
2017-06-20623.00636.00620.00623.00190000119043000
2017-06-19622.00627.00618.00625.0013900086496000
2017-06-16605.00622.00604.00622.0012800078451000
2017-06-15595.00605.00592.00601.0011200067119000
2017-06-14590.00599.00590.00592.006000035710000
2017-06-13582.00598.00582.00592.009600056800000
2017-06-12583.00583.00576.00578.005300030700000
2017-06-09578.00584.00577.00582.007100041164000
2017-06-08573.00580.00573.00575.004000023038000
2017-06-07572.00573.00568.00572.003500019987000
2017-06-06576.00576.00568.00569.003300018829000
2017-06-05568.00581.00568.00574.002600014933000
2017-06-02566.00576.00566.00574.005800033186000
2017-06-01568.00569.00564.00566.002000011334000
2017-05-31564.00566.00563.00564.004300024258000
2017-05-30555.00564.00553.00563.003500019526000
2017-05-29566.00574.00558.00559.002800015722000
2017-05-26575.00575.00566.00566.002000011377000
2017-05-25572.00573.00568.00570.004800027398000
2017-05-24572.00573.00571.00572.002000011438000
2017-05-23568.00572.00568.00572.003500019961000
2017-05-22564.00569.00564.00565.004600026029000
2017-05-19566.00566.00562.00564.007000039457000
2017-05-18568.00575.00567.00570.006700038256000
2017-05-17574.00579.00571.00578.002700015562000
2017-05-16574.00580.00570.00575.003800021792000
2017-05-15571.00571.00567.00571.003300018801000
2017-05-12569.00570.00563.00568.006200035178000
2017-05-11590.00590.00561.00565.0015300087649000
2017-05-10586.00596.00583.00585.0013900082072000
2017-05-09588.00592.00585.00592.003400020027000
2017-05-08592.00598.00587.00594.0011400067790000
2017-05-02584.00589.00582.00582.005100029835000
2017-05-01566.00584.00566.00584.002400013882000
2017-04-28570.00570.00566.00566.002300013050000
2017-04-27574.00574.00564.00572.003800021654000
2017-04-26571.00573.00568.00572.002000011424000
2017-04-25566.00566.00557.00564.003300018630000
2017-04-24562.00563.00554.00562.003900021849000
2017-04-21549.00560.00549.00552.005100028187000
2017-04-20548.00553.00548.00549.004300023650000
2017-04-19551.00555.00547.00548.004700025868000
2017-04-18547.00552.00547.00550.004100022538000
2017-04-17544.00546.00541.00543.002500013581000
2017-04-14535.00547.00531.00544.004900026444000
2017-04-13554.00554.00543.00543.005700031265000
2017-04-12561.00561.00555.00559.002100011705000
2017-04-11555.00569.00555.00564.005700032102000
2017-04-10564.00570.00559.00559.003300018574000
2017-04-07556.00560.00552.00557.005700031727000
2017-04-06563.00563.00554.00554.005800032284000
2017-04-05572.00578.00562.00568.0010400059233000
2017-04-04584.00584.00563.00569.009100052199000
2017-04-03582.00585.00579.00582.006700039014000
2017-03-31590.00592.00578.00579.007200041958000
2017-03-30595.00595.00588.00592.007000041434000
2017-03-29608.00608.00600.00603.004000024123000
2017-03-28600.00605.00597.00605.009100054745000
2017-03-27588.00594.00580.00591.005900034713000
2017-03-24600.00601.00597.00598.004200025146000
2017-03-23593.00602.00593.00600.006800040677000
2017-03-22585.00599.00585.00595.0010300061148000
2017-03-21591.00595.00581.00594.005600033043000
2017-03-17586.00591.00582.00591.007400043459000
2017-03-16595.00595.00587.00590.004700027734000
2017-03-15590.00596.00583.00595.006000035478000
2017-03-14591.00591.00585.00590.003400020006000
2017-03-13592.00592.00585.00591.003400020024000
2017-03-10589.00590.00587.00590.006200036529000
2017-03-09585.00586.00583.00584.005600032741000
2017-03-08590.00591.00581.00585.006700039246000
2017-03-07580.00594.00580.00594.005300031205000
2017-03-06562.00580.00562.00580.005600032122000
2017-03-03566.00569.00564.00567.005800032877000
2017-03-02561.00568.00561.00567.0011200063252000
2017-03-01548.00557.00548.00557.0013100072454000
2017-02-28548.00551.00546.00546.004500024690000
2017-02-27545.00546.00539.00543.004700025497000
2017-02-24544.00545.00543.00545.003100016865000
2017-02-23551.00551.00545.00548.00180009851000
2017-02-22552.00552.00545.00549.007200039542000
2017-02-21544.00551.00544.00551.004200023038000
2017-02-20543.00545.00541.00544.002200011956000
2017-02-17541.00543.00538.00541.002600014054000
2017-02-16540.00544.00540.00541.003100016775000
2017-02-15544.00544.00537.00539.004200022672000
2017-02-14540.00543.00537.00539.004500024303000
2017-02-13542.00542.00536.00539.006000032390000
2017-02-10540.00540.00535.00537.004700025247000
2017-02-09536.00538.00536.00538.002600013962000
2017-02-08544.00546.00535.00538.005500029741000
2017-02-07532.00557.00531.00540.0016100087049000
2017-02-06538.00538.00531.00533.003100016563000
2017-02-03533.00539.00532.00532.002400012845000
2017-02-02531.00533.00530.00531.003900020724000
2017-02-01531.00534.00531.00533.003500018639000
2017-01-31538.00552.00532.00534.009200049265000
2017-01-30552.00552.00545.00547.005100027912000
2017-01-27551.00559.00549.00553.007400041002000
2017-01-26545.00550.00545.00548.006300034504000
2017-01-25542.00542.00538.00541.005700030808000
2017-01-24533.00538.00532.00535.004800025655000
2017-01-23531.00535.00529.00530.006400034037000
2017-01-20530.00531.00526.00531.006700035501000
2017-01-19531.00531.00525.00526.005300027984000
2017-01-18525.00526.00519.00523.003800019859000
2017-01-17529.00531.00523.00526.006100032163000
2017-01-16529.00529.00523.00529.003400017909000
2017-01-13524.00538.00521.00526.006600034807000
2017-01-12529.00529.00518.00522.007500039186000
2017-01-11533.00533.00527.00531.004900025992000
2017-01-10533.00533.00529.00533.005900031378000
2017-01-06527.00529.00524.00528.005300027937000
2017-01-05529.00529.00523.00526.004800025245000
2017-01-04518.00527.00515.00526.009700050860000
2016-12-30522.00522.00515.00519.003400017622000
2016-12-29517.00523.00517.00519.004300022331000
2016-12-28524.00528.00522.00524.003500018337000
2016-12-27534.00534.00522.00523.0015300080648000
2016-12-26530.00530.00523.00524.005400028373000
2016-12-22533.00533.00527.00529.0015400081821000
2016-12-21521.00528.00518.00523.0010100052773000
2016-12-20517.00520.00516.00518.004100021229000
2016-12-19511.00518.00511.00518.004100021122000
2016-12-16518.00518.00512.00514.007300037580000
2016-12-15516.00517.00515.00516.004500023228000
2016-12-14513.00518.00512.00517.003700019044000
2016-12-13510.00515.00510.00514.003800019510000
2016-12-12509.00512.00508.00512.006200031647000
2016-12-09507.00508.00501.00507.009800049548000
2016-12-08500.00503.00500.00503.007300036586000
2016-12-07502.00505.00490.00497.009300046258000
2016-12-06503.00506.00500.00501.004100020579000
2016-12-05500.00503.00499.00501.004100020518000
2016-12-02503.00505.00501.00501.002900014558000
2016-12-01507.00512.00505.00506.005700028950000
2016-11-30502.00506.00502.00503.003600018139000
2016-11-29501.00501.00498.00500.005300026506000
2016-11-28500.00502.00493.00501.005400026983000
2016-11-25498.00500.00493.00497.006000029803000
2016-11-24500.00500.00491.00495.005300026264000
2016-11-22500.00500.00493.00499.006200030909000
2016-11-21490.00499.00490.00498.005600027765000
2016-11-18490.00491.00486.00488.004000019534000
2016-11-17483.00490.00483.00488.004800023314000
2016-11-16482.00483.00480.00483.003500016849000
2016-11-15485.00485.00473.00477.004900023405000
2016-11-14482.00484.00478.00481.003500016854000
2016-11-11486.00494.00474.00474.006200029716000
2016-11-10478.00487.00470.00486.008100038960000
2016-11-09485.00490.00451.00458.009700045150000
2016-11-08483.00484.00478.00484.002500012038000
2016-11-07484.00484.00478.00482.002900013955000
2016-11-04478.00484.00473.00477.006100029019000
2016-11-02490.00490.00480.00483.004900023696000
2016-11-01497.00497.00492.00496.005500027204000
2016-10-31494.00499.00491.00494.007600037579000
2016-10-28485.00492.00483.00492.00240000117520000
2016-10-27481.00487.00480.00481.006700032399000
2016-10-26474.00485.00474.00482.007400035604000
2016-10-25476.00479.00475.00476.007000033371000
2016-10-24479.00479.00473.00476.005900028129000
2016-10-21477.00481.00477.00479.005500026313000
2016-10-20480.00482.00477.00477.006600031650000
2016-10-19478.00480.00476.00480.004400021075000
2016-10-18480.00480.00474.00476.002600012417000
2016-10-17477.00482.00473.00476.003000014287000
2016-10-14470.00476.00470.00475.003300015645000
2016-10-13473.00475.00472.00472.002800013239000
2016-10-12470.00477.00470.00470.004400020807000
2016-10-11477.00481.00475.00477.003900018626000
2016-10-07476.00477.00473.00477.002900013792000
2016-10-06477.00478.00473.00476.005200024754000
2016-10-05476.00476.00470.00474.004600021755000
2016-10-04468.00471.00466.00471.004000018767000
2016-10-03462.00468.00462.00465.002500011629000
2016-09-30470.00470.00458.00460.004900022757000
2016-09-29465.00471.00464.00470.005600026225000
2016-09-28465.00470.00464.00464.005200024195000
2016-09-27460.00473.00460.00473.0010400048684000
2016-09-26459.00466.00459.00464.0012700058802000
2016-09-23461.00463.00457.00459.0011800054301000
2016-09-21451.00460.00447.00459.008400038007000
2016-09-20450.00455.00450.00451.005000022600000
2016-09-16450.00450.00447.00450.0010800048541000
2016-09-15456.00457.00453.00453.006800030951000
2016-09-14460.00462.00457.00458.009000041325000
2016-09-13462.00464.00461.00463.003000013878000
2016-09-12466.00466.00460.00461.003600016655000
2016-09-09474.00478.00472.00474.006000028474000
2016-09-08475.00478.00474.00475.002800013313000
2016-09-07470.00477.00470.00474.007600036028000
2016-09-06463.00473.00463.00473.005000023455000
2016-09-05467.00468.00463.00463.003600016783000
2016-09-02458.00461.00458.00461.00160007353000
2016-09-01455.00458.00455.00457.003000013702000
2016-08-31453.00455.00453.00455.003800017270000
2016-08-30456.00456.00447.00453.004400019859000
2016-08-29457.00458.00454.00456.002200010027000
2016-08-26456.00456.00452.00454.003000013612000
2016-08-25451.00457.00451.00452.004200019008000
2016-08-24452.00452.00451.00451.00160007223000
2016-08-23453.00454.00446.00446.003900017531000
2016-08-22455.00456.00453.00454.005200023661000
2016-08-19455.00457.00450.00455.003300014982000
2016-08-18460.00460.00452.00453.006000027344000
2016-08-17469.00471.00462.00464.007000032607000
2016-08-16470.00474.00468.00470.006200029233000
2016-08-15480.00480.00471.00472.006400030405000
2016-08-12481.00489.00481.00488.004400021328000
2016-08-10488.00489.00472.00477.009000042964000
2016-08-09495.00499.00492.00494.005800028693000
2016-08-08493.00506.00493.00502.0016600083231000
2016-08-05488.00495.00473.00493.0013300064450000
2016-08-04467.00490.00467.00488.003900018709000
2016-08-03473.00476.00471.00471.003300015603000
2016-08-02490.00490.00479.00480.004800023285000
2016-08-01492.00504.00491.00494.002300011373000
2016-07-29501.00505.00497.00501.002400012022000
2016-07-28500.00512.00495.00511.003300016676000
2016-07-27503.00505.00502.00505.003500017629000
2016-07-26513.00513.00499.00501.004200021167000
2016-07-25506.00512.00505.00512.004700023856000
2016-07-22507.00510.00490.00498.0014100071173000
2016-07-21501.00507.00497.00507.008900044679000
2016-07-20500.00500.00492.00500.003700018424000
2016-07-19497.00503.00496.00501.004400021964000
2016-07-15490.00503.00490.00493.007600037683000
2016-07-14470.00492.00470.00486.004500021830000

   ※ 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