[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 
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
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

   ※ 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