[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 
2017-11-24810.00814.00802.00811.00228000184307000
2017-11-22820.00827.00808.00818.00216000175983000
2017-11-21810.00829.00809.00813.00228000186470000
2017-11-20820.00822.00809.00811.00209000170427000
2017-11-17827.00839.00818.00826.00189000156797000
2017-11-16818.00850.00818.00824.00216000180397000
2017-11-15850.00850.00803.00823.00323000266017000
2017-11-14830.00852.00828.00852.00243000204147000
2017-11-13839.00840.00810.00832.00303000250984000
2017-11-10796.00835.00796.00831.00433000353370000
2017-11-09814.00849.00806.00816.00457000373966000
2017-11-08733.00827.00725.00814.00942000739796000
2017-11-07734.00744.00728.00735.009000066090000
2017-11-06728.00739.00724.00730.0011400083113000
2017-11-02724.00732.00715.00732.007200052155000
2017-11-01721.00725.00717.00724.008300059888000
2017-10-31707.00731.00707.00719.00180000129933000
2017-10-30716.00717.00711.00711.00196000139903000
2017-10-27714.00720.00714.00716.007800055865000
2017-10-26701.00720.00700.00717.0010200072527000
2017-10-25710.00711.00706.00709.0013400095053000
2017-10-24704.00710.00704.00709.008400059337000
2017-10-23698.00711.00696.00711.0011700082311000
2017-10-20686.00700.00686.00700.0010800074980000
2017-10-19694.00694.00686.00690.006500044809000
2017-10-18693.00697.00685.00694.0011300078172000
2017-10-17692.00696.00690.00695.0013400093055000
2017-10-16700.00700.00691.00695.008700060519000
2017-10-13700.00707.00694.00701.0012900090366000
2017-10-12695.00704.00686.00698.0010900075783000
2017-10-11694.00695.00690.00693.004100028409000
2017-10-10694.00698.00692.00698.007700053564000
2017-10-06698.00698.00688.00695.008800060997000
2017-10-05702.00703.00696.00698.009700067745000
2017-10-04711.00711.00701.00704.00145000102267000
2017-10-03712.00712.00704.00710.006800048130000
2017-10-02726.00730.00712.00715.0013000093307000
2017-09-29710.00723.00707.00720.0012600090106000
2017-09-28703.00710.00697.00707.006900048552000
2017-09-27698.00699.00683.00698.007400051413000
2017-09-26697.00710.00695.00710.00151000106309000
2017-09-25705.00708.00694.00696.0013700095968000
2017-09-22711.00711.00695.00703.0011600081571000
2017-09-21707.00707.00696.00704.00152000106698000
2017-09-20686.00705.00678.00705.00172000119789000
2017-09-19681.00684.00661.00681.00237000160241000
2017-09-15650.00673.00650.00673.00152000101196000
2017-09-14654.00656.00651.00653.00160000104521000
2017-09-13653.00658.00648.00654.008800057508000
2017-09-12643.00655.00642.00649.0013100084894000
2017-09-11645.00645.00635.00640.004300027594000
2017-09-08636.00644.00630.00638.00200000127348000
2017-09-07632.00638.00631.00636.002800017755000
2017-09-06631.00637.00627.00632.007200045494000
2017-09-05642.00646.00625.00635.0012900082079000
2017-09-04642.00647.00638.00640.0013000083225000
2017-09-01652.00653.00645.00647.005600036294000
2017-08-31640.00652.00640.00647.00210000135756000
2017-08-30624.00635.00624.00635.0012600079226000
2017-08-29613.00624.00613.00618.006500040135000
2017-08-28618.00622.00614.00614.009600059343000
2017-08-25617.00620.00616.00618.008400051890000
2017-08-24616.00619.00615.00617.005400033291000
2017-08-23615.00623.00614.00615.006500040081000
2017-08-22624.00627.00610.00613.0010200063263000
2017-08-21626.00627.00623.00624.007600047529000
2017-08-18629.00629.00622.00626.0010700066936000
2017-08-17628.00629.00627.00629.009500059632000
2017-08-16628.00633.00625.00627.0011900074612000
2017-08-15627.00630.00625.00625.006500040744000
2017-08-14627.00628.00621.00624.009500059364000
2017-08-10635.00635.00627.00631.009200058101000
2017-08-09639.00643.00622.00632.009400059538000
2017-08-08641.00645.00637.00642.00296000189838000
2017-08-07627.00645.00621.00640.00423000266889000
2017-08-04600.00631.00589.00615.00269000164829000
2017-08-03598.00600.00596.00599.004800028722000
2017-08-02601.00601.00596.00598.002900017343000
2017-08-01601.00603.00597.00603.002300013825000
2017-07-31603.00608.00599.00601.004500027106000
2017-07-28603.00608.00601.00603.006200037479000
2017-07-27606.00607.00600.00603.006800041101000
2017-07-26605.00605.00600.00602.001900011448000
2017-07-25607.00607.00597.00605.006100036878000
2017-07-24607.00608.00603.00607.0011400069186000
2017-07-21604.00610.00604.00607.007300044274000
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

   ※ 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