[4215 東証1部] タキロン 日足 時系列データ

[4215 東証1部] タキロン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-07-13472.00478.00469.00475.004500021332000
2016-07-12467.00482.00466.00468.0010600050150000
2016-07-11451.00464.00449.00463.004700021447000
2016-07-08439.00443.00439.00439.004400019377000
2016-07-07450.00450.00441.00441.006400028406000
2016-07-06453.00454.00443.00450.005200023320000
2016-07-05460.00466.00451.00460.002500011479000
2016-07-04454.00460.00453.00460.004100018745000
2016-07-01454.00459.00454.00459.00130005947000
2016-06-30460.00460.00452.00457.002400010969000
2016-06-29450.00462.00450.00460.00200009168000
2016-06-28449.00459.00444.00450.007000031592000
2016-06-27445.00471.00445.00459.004600021118000
2016-06-24480.00480.00444.00447.009300042626000
2016-06-23465.00474.00465.00472.002600012232000
2016-06-22474.00475.00467.00468.007600035833000
2016-06-21478.00480.00468.00474.0011100052552000
2016-06-20473.00481.00473.00481.003900018569000
2016-06-17472.00477.00460.00460.0010200047338000
2016-06-16485.00493.00466.00466.008800041608000
2016-06-15488.00493.00484.00490.007600037223000
2016-06-14488.00495.00482.00484.005800028236000
2016-06-13500.00500.00490.00492.007300036003000
2016-06-10500.00502.00500.00500.006600033009000
2016-06-09494.00502.00494.00500.002900014467000
2016-06-08493.00498.00493.00496.003000014852000
2016-06-07495.00500.00490.00493.004200020736000
2016-06-06490.00499.00490.00495.003900019271000
2016-06-03503.00507.00497.00499.007300036457000
2016-06-02505.00508.00501.00503.005500027738000
2016-06-01517.00527.00508.00510.009400048550000
2016-05-31515.00518.00512.00518.004000020646000
2016-05-30515.00515.00511.00514.004400022585000
2016-05-27508.00514.00504.00508.007200036610000
2016-05-26522.00522.00507.00508.004600023596000
2016-05-25537.00537.00516.00516.005000026179000
2016-05-24527.00533.00523.00527.002900015289000
2016-05-23539.00539.00526.00526.005800030898000
2016-05-20533.00542.00533.00537.003800020377000
2016-05-19540.00547.00531.00533.007300039181000
2016-05-18539.00544.00529.00536.005800031080000
2016-05-17542.00550.00542.00544.003800020728000
2016-05-16545.00555.00541.00542.006900037701000
2016-05-13552.00558.00543.00551.006000033059000
2016-05-12560.00564.00539.00559.007100039471000
2016-05-11552.00570.00533.00558.0014600081142000
2016-05-10522.00552.00522.00552.005600030366000
2016-05-09526.00532.00523.00526.002900015297000
2016-05-06525.00535.00522.00529.009700051231000
2016-05-02519.00534.00516.00531.006000031557000
2016-04-28548.00554.00531.00531.004800025891000
2016-04-27543.00558.00542.00549.004400024146000
2016-04-26564.00564.00546.00550.004000022088000
2016-04-25565.00565.00551.00564.006400035931000
2016-04-22557.00562.00550.00559.008500047360000
2016-04-21539.00548.00539.00547.005700031031000
2016-04-20540.00548.00533.00535.007600040971000
2016-04-19533.00536.00520.00536.004200022252000
2016-04-18515.00525.00507.00525.0011800061190000
2016-04-15537.00542.00510.00515.00234000121405000
2016-04-14530.00537.00521.00537.009800051978000
2016-04-13526.00534.00519.00526.004100021492000
2016-04-12537.00537.00526.00529.002300012204000
2016-04-11526.00532.00520.00531.005500028964000
2016-04-08516.00537.00515.00525.009000047344000
2016-04-07519.00527.00519.00524.002300012039000
2016-04-06530.00530.00511.00520.007400038418000
2016-04-05542.00548.00512.00526.0011500060403000
2016-04-04541.00554.00539.00552.004600025196000
2016-04-01558.00560.00540.00541.009800053875000
2016-03-31563.00565.00549.00558.008100045262000
2016-03-30545.00565.00542.00563.005400029994000
2016-03-29549.00549.00538.00545.0012200066083000
2016-03-28566.00566.00539.00561.009600053261000
2016-03-25557.00562.00551.00556.007300040542000
2016-03-24557.00564.00555.00560.003900021775000
2016-03-23564.00565.00554.00560.009700054196000
2016-03-22575.00575.00563.00569.0010200058097000
2016-03-18575.00575.00567.00569.007200041084000
2016-03-17581.00584.00567.00577.004200024220000
2016-03-16575.00583.00568.00576.005400031068000
2016-03-15558.00583.00554.00575.008800050061000
2016-03-14555.00561.00554.00558.006200034502000
2016-03-11545.00553.00545.00553.0010700058632000
2016-03-10533.00559.00530.00553.008300045427000
2016-03-09535.00542.00529.00534.005000026690000
2016-03-08546.00547.00530.00532.0010300055142000
2016-03-07554.00555.00551.00553.002800015470000
2016-03-04538.00554.00537.00554.009700052915000
2016-03-03550.00550.00530.00537.0017400093120000
2016-03-02550.00559.00541.00558.004900027152000
2016-03-01546.00551.00540.00546.008200044961000
2016-02-29526.00560.00526.00553.0010000055056000
2016-02-26524.00535.00521.00524.005200027361000
2016-02-25535.00543.00521.00527.009400049945000
2016-02-24516.00538.00503.00525.0015600081328000
2016-02-23544.00544.00516.00516.007600039911000
2016-02-22547.00547.00540.00543.006200033725000
2016-02-19550.00550.00541.00547.005200028425000
2016-02-18544.00558.00544.00553.006200034179000
2016-02-17535.00542.00521.00534.009600050922000
2016-02-16537.00548.00531.00531.007800041901000
2016-02-15545.00554.00530.00547.0018000097998000
2016-02-12542.00565.00540.00544.00194000106094000
2016-02-10560.00565.00541.00552.008600047580000
2016-02-09553.00566.00553.00562.0010200057200000
2016-02-08557.00571.00551.00569.008500047837000
2016-02-05549.00563.00549.00557.007600042007000
2016-02-04566.00567.00557.00560.008200046003000
2016-02-03577.00577.00557.00566.007500042205000
2016-02-02599.00599.00575.00575.007800045164000
2016-02-01595.00605.00585.00605.0010400062326000
2016-01-29562.00585.00562.00585.005700032826000
2016-01-28575.00580.00565.00567.007600043432000
2016-01-27572.00576.00568.00575.005800033205000
2016-01-26570.00570.00556.00558.006100034263000
2016-01-25574.00575.00564.00571.008800050153000
2016-01-22573.00580.00562.00562.00222000127361000
2016-01-21570.00576.00560.00563.00177000100101000
2016-01-20583.00585.00571.00574.0012400071548000
2016-01-19582.00593.00570.00589.00175000102394000
2016-01-18580.00592.00577.00589.0010700062764000
2016-01-15586.00598.00581.00589.0013000076463000
2016-01-14584.00590.00574.00586.0010300059880000
2016-01-13570.00611.00570.00599.0011400067366000
2016-01-12577.00580.00563.00570.0015800090305000
2016-01-08591.00597.00584.00588.0011400067254000
2016-01-07599.00609.00596.00598.0010800064796000
2016-01-06608.00615.00601.00606.009500057635000
2016-01-05615.00621.00613.00615.005600034475000
2016-01-04624.00627.00609.00618.009500058734000
2015-12-30629.00635.00625.00627.0010300064773000
2015-12-29618.00629.00615.00629.006700041899000
2015-12-28622.00627.00621.00626.007900049350000
2015-12-25620.00625.00615.00622.0012100075021000
2015-12-24628.00632.00622.00627.00192000120422000
2015-12-22623.00635.00615.00628.00269000167650000
2015-12-21604.00619.00599.00616.00168000102443000
2015-12-18603.00623.00600.00609.00248000150830000
2015-12-17590.00605.00587.00603.00340000203286000
2015-12-16559.00585.00559.00583.00214000122193000
2015-12-15565.00574.00557.00559.00247000138683000
2015-12-14560.00569.00558.00563.00257000144475000
2015-12-11560.00567.00559.00567.0011300063496000
2015-12-10574.00575.00565.00567.006100034749000
2015-12-09579.00580.00564.00568.008500048503000
2015-12-08573.00582.00567.00579.007400042550000
2015-12-07580.00581.00567.00573.0010500060334000
2015-12-04578.00582.00569.00577.009700055903000
2015-12-03588.00588.00575.00586.008800051201000
2015-12-02585.00589.00578.00588.005800033984000
2015-12-01578.00587.00578.00585.0010700062354000
2015-11-30569.00583.00564.00578.00174000100609000
2015-11-27586.00587.00572.00573.0010000057871000
2015-11-26583.00590.00581.00585.0015000087880000

   ※ 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