[6013 東証1部] タクマ 日足 時系列データ

[6013 東証1部] タクマ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221349.001351.001336.001342.00214600288539100
2017-09-211351.001358.001342.001349.00212100286743000
2017-09-201364.001370.001338.001346.00237900321151500
2017-09-191367.001367.001342.001362.00404100546546600
2017-09-151328.001363.001314.001359.00545000735203900
2017-09-141302.001324.001301.001321.00342600451339400
2017-09-131300.001304.001287.001299.00223000289035900
2017-09-121295.001295.001278.001289.00209600269489700
2017-09-111280.001298.001278.001286.00240400309562300
2017-09-081268.001289.001252.001271.00507800646652300
2017-09-071248.001261.001244.001256.00230300288284100
2017-09-061219.001246.001215.001243.00218900270388800
2017-09-051240.001249.001219.001226.00350800432908200
2017-09-041247.001255.001229.001234.00148900184157300
2017-09-011253.001263.001239.001247.00260200324552200
2017-08-311240.001253.001235.001248.00257700320489600
2017-08-301253.001253.001231.001237.00161600199766000
2017-08-291220.001248.001217.001243.00294600364498900
2017-08-281237.001243.001223.001232.00179100220474500
2017-08-251247.001251.001236.001238.00107500133359200
2017-08-241247.001263.001237.001242.00343400429594500
2017-08-231255.001270.001240.001244.00242500302653200
2017-08-221226.001239.001220.001234.00289500356236500
2017-08-211205.001232.001198.001227.00303900371430000
2017-08-181215.001221.001207.001209.00240400291517200
2017-08-171233.001247.001233.001236.00177300219545800
2017-08-161230.001235.001211.001230.00257700315798800
2017-08-151242.001250.001220.001233.00472900583750100
2017-08-141268.001276.001236.001239.00369900463141400
2017-08-101243.001267.001239.001258.00427900535976600
2017-08-091226.001332.001220.001238.0011619001455018800
2017-08-081146.001232.001117.001216.009574001131024100
2017-08-071165.001171.001145.001149.00260500300687500
2017-08-041166.001188.001150.001155.00469900548177000
2017-08-031150.001173.001150.001165.00439200509888000
2017-08-021127.001134.001110.001130.00378700426207400
2017-08-011130.001146.001120.001130.00507500574132000
2017-07-311135.001144.001124.001130.00399200452176200
2017-07-281111.001134.001111.001132.00256100288353900
2017-07-271123.001125.001109.001114.00375900419129900
2017-07-261147.001150.001123.001129.00267600303091800
2017-07-251129.001151.001129.001144.00401000458142200
2017-07-241140.001141.001105.001114.00558500624094800
2017-07-211156.001169.001146.001154.00380900439033500
2017-07-201148.001156.001143.001156.00231400266089100
2017-07-191130.001143.001127.001143.00261600297116900
2017-07-181118.001125.001106.001124.00330300369313900
2017-07-141131.001136.001121.001124.00324300364632300
2017-07-131139.001139.001123.001130.00238500269190600
2017-07-121139.001142.001130.001134.00189400214909000
2017-07-111135.001149.001135.001144.00209400239612700
2017-07-101150.001153.001131.001138.00362900413598600
2017-07-071134.001150.001121.001148.00317900363092700
2017-07-061150.001164.001146.001148.00200700231223900
2017-07-051155.001159.001137.001159.00385000442719300
2017-07-041150.001157.001140.001148.00410900470784900
2017-07-031131.001142.001123.001139.00299400339715600
2017-06-301129.001132.001108.001128.00390600438705700
2017-06-291165.001169.001122.001128.00707400803543500
2017-06-281166.001179.001158.001161.00458400534379700
2017-06-271158.001165.001141.001164.00362300419205200
2017-06-261167.001178.001151.001155.00395500459481800
2017-06-231152.001172.001152.001164.00475000552070500
2017-06-221138.001149.001133.001148.00257700295025300
2017-06-211128.001158.001128.001138.00526000602225300
2017-06-201110.001135.001110.001129.00470000529315000
2017-06-191084.001106.001080.001102.00445700489713700
2017-06-161085.001097.001076.001076.00334800362349800
2017-06-151075.001089.001068.001075.00303900327476200
2017-06-141079.001099.001075.001075.00342300370354300
2017-06-131063.001072.001059.001069.00253100269979500
2017-06-121055.001063.001049.001063.00277600293486300
2017-06-091054.001064.001051.001055.00320000337950100
2017-06-081066.001068.001049.001059.00367300388208500
2017-06-071039.001067.001039.001063.00491600519433900
2017-06-061063.001079.001036.001039.00488300513160700
2017-06-051051.001057.001045.001056.00415400437628300
2017-06-021069.001079.001039.001041.00703100740220900
2017-06-011048.001081.001043.001062.0010051001072682500
2017-05-311036.001050.001029.001040.00510800532262700
2017-05-301022.001035.001016.001032.00366000376039500
2017-05-291022.001023.001011.001021.00343900349886300
2017-05-261042.001049.001021.001021.00358800369280500
2017-05-251049.001052.001036.001036.00405800422937100
2017-05-241071.001076.001036.001047.00761500797111100
2017-05-231065.001065.001048.001058.00553100585433800
2017-05-221091.001091.001047.001059.0012565001330622700
2017-05-191130.001130.001072.001093.0015684001711957600
2017-05-181154.001172.001143.001165.00232200270185500
2017-05-171170.001210.001169.001173.00594000701616600
2017-05-161142.001197.001142.001175.0010273001201130000
2017-05-151104.001146.001103.001129.00798600902521300
2017-05-121143.001154.001010.001104.00829100909990500
2017-05-111150.001153.001132.001143.00333800381546600
2017-05-101175.001175.001156.001156.00379300440865800
2017-05-091163.001182.001156.001173.00532500624163600
2017-05-081145.001170.001141.001165.00727800845191700
2017-05-021139.001144.001120.001128.00483000545579800
2017-05-011152.001159.001129.001139.00510800583587200
2017-04-281140.001167.001137.001157.009210001064300700
2017-04-271113.001134.001107.001132.00710000799774600
2017-04-261126.001130.001100.001113.009401001043588700
2017-04-251119.001135.001117.001124.00430300485274400
2017-04-241116.001129.001111.001117.00597300668359300
2017-04-211099.001108.001085.001103.00454200499536200
2017-04-201078.001095.001074.001090.00382100415447700
2017-04-191078.001085.001072.001080.00215700233249300
2017-04-181085.001094.001078.001085.00266500289244500
2017-04-171078.001098.001063.001079.00496900535145200
2017-04-141080.001085.001058.001072.00255900274576600
2017-04-131057.001087.001055.001084.00535700577458000
2017-04-121081.001081.001061.001074.00450400482983100
2017-04-111120.001120.001087.001091.00485100531701800
2017-04-101125.001133.001118.001125.00439300494703900
2017-04-071126.001132.001114.001121.00690100774850300
2017-04-061143.001145.001111.001121.009515001068902800
2017-04-051087.001142.001085.001132.0010483001172662400
2017-04-041083.001089.001074.001082.00596400644787900
2017-04-031089.001091.001066.001077.00646400697066200
2017-03-311113.001123.001085.001089.0013222001453090100
2017-03-301038.001041.001022.001023.00151500156152800
2017-03-291047.001055.001036.001046.00150700157343400
2017-03-281035.001049.001033.001043.00256500266931200
2017-03-271033.001034.001020.001021.00142500145959100
2017-03-241026.001039.001019.001038.00202700209593500
2017-03-231032.001035.001016.001029.00272800279658500
2017-03-221026.001035.001017.001029.00353000363394200
2017-03-211055.001055.001047.001050.00200800210866600
2017-03-171051.001058.001047.001058.00241700254889000
2017-03-161054.001068.001053.001062.00180000190992400
2017-03-151064.001070.001059.001068.00206900220232000
2017-03-141067.001076.001060.001071.0099000105878600
2017-03-131075.001083.001065.001067.00138800148519800
2017-03-101082.001097.001068.001079.00418900452995100
2017-03-091072.001082.001064.001080.00211700227758800
2017-03-081074.001076.001061.001067.00167600178614700
2017-03-071066.001075.001064.001073.00143200153355900
2017-03-061060.001073.001052.001070.00211000224926500
2017-03-031054.001067.001048.001058.00163500172793800
2017-03-021077.001078.001054.001063.00300100319072400
2017-03-011030.001069.001025.001066.00367400385930600
2017-02-281050.001053.001032.001034.00288900301150500
2017-02-271036.001053.001030.001048.00356200372852400
2017-02-241037.001054.001033.001049.00256200268317300
2017-02-231037.001044.001016.001041.00306700316793600
2017-02-221034.001041.001025.001038.00346200358399900
2017-02-211019.001037.001018.001033.00210900217572700
2017-02-201007.001023.001002.001022.00279800284153000
2017-02-17998.001009.00990.001005.00185800186402600
2017-02-161005.001011.00993.001000.00194000194078900
2017-02-151020.001032.001008.001010.00264000268038500
2017-02-141037.001060.001005.001009.00436000447824900
2017-02-131018.001048.001005.001030.00892400916750300
2017-02-10977.001031.00959.001003.0011863001185684300
2017-02-09954.00954.00935.00947.00300000283014500
2017-02-08971.00971.00953.00960.00197900189801800
2017-02-07969.00971.00956.00963.00184900178544300
2017-02-06983.00983.00962.00970.00213700206866700
2017-02-03968.00978.00966.00971.00129500125857500
2017-02-02996.00996.00964.00969.00307000298432600
2017-02-01969.00998.00969.00996.00196200194134300
2017-01-31981.00989.00979.00979.00240300236029100
2017-01-30999.00999.00984.00991.00208900206625700
2017-01-271006.001010.00999.001006.00127000127686200
2017-01-261015.001015.00998.001003.00188700189459300
2017-01-251011.001011.00989.001002.00206800206864800
2017-01-24970.001001.00970.00993.00276400274877800
2017-01-23975.00986.00972.00976.00257000251401300
2017-01-20985.00992.00976.00987.00285400281221800
2017-01-19991.001004.00989.00998.00138300138081100
2017-01-18995.00998.00981.00986.00326100321675100
2017-01-17994.001002.00990.00995.00240700239804200
2017-01-16999.001010.00994.00999.00162400162151400
2017-01-13993.001006.00993.001001.00184400184363600
2017-01-121008.001016.00991.00998.00252100252357300
2017-01-111014.001024.001011.001015.00178500181712800
2017-01-101014.001016.001002.001007.00297000299553700
2017-01-061005.001025.001002.001019.00358200364720800
2017-01-051003.001023.00997.001013.00393300398546900
2017-01-04995.001003.00976.001000.00561800556800100
2016-12-30981.001003.00981.00999.00310300308788200
2016-12-29981.00992.00976.00983.00339000332894600
2016-12-28970.00995.00966.00985.00459800452906200
2016-12-27963.00983.00960.00970.00370900361816400
2016-12-26965.00976.00962.00966.00372300361250400
2016-12-22948.00962.00946.00957.00522900498549200
2016-12-21946.00953.00945.00950.00544600517123500
2016-12-20921.00944.00921.00938.00414000387849500
2016-12-19916.00919.00904.00916.00382400348515600
2016-12-16930.00932.00914.00916.00391600360087300
2016-12-15916.00935.00916.00921.00401300370577200
2016-12-14918.00922.00911.00916.00483000443050700
2016-12-13921.00924.00912.00920.00353300324430100
2016-12-12925.00929.00909.00923.00510400469680600
2016-12-09909.00930.00901.00926.00860600786267300
2016-12-08923.00931.00905.00924.00833200769020600
2016-12-07930.00937.00922.00927.00326500302818600
2016-12-06933.00941.00922.00928.00360400335536300
2016-12-05943.00943.00919.00923.00392100363009700
2016-12-02964.00973.00938.00944.00434200411389300
2016-12-01958.00971.00951.00962.00594100570385600
2016-11-30944.00963.00937.00960.00554000528173000
2016-11-29955.00959.00941.00944.00246000233352000
2016-11-28953.00965.00950.00959.00168000160917000
2016-11-25985.00994.00953.00962.00464000450332000
2016-11-24972.00982.00962.00975.00498000483382000
2016-11-22956.00963.00950.00958.00232000222128000
2016-11-21959.00962.00953.00955.00187000178987000
2016-11-18974.00974.00957.00961.00386000372136000
2016-11-17952.00968.00950.00959.00273000261603000
2016-11-16957.00969.00944.00967.00308000295080000
2016-11-15988.00988.00950.00956.00602000578827000
2016-11-141004.001025.00973.00980.00485000482538000
2016-11-11977.001024.00974.00998.00920000917210000
2016-11-10917.00973.00917.00962.00676000644260000
2016-11-09965.00968.00895.00902.00334000307959000
2016-11-08963.00970.00956.00959.00205000197190000
2016-11-07944.00970.00944.00967.00369000354392000
2016-11-04960.00960.00936.00943.00390000368277000
2016-11-02960.00980.00953.00963.00376000362928000
2016-11-01962.00977.00960.00974.00472000457572000
2016-10-31965.00969.00960.00965.00337000325224000
2016-10-28949.00977.00946.00973.00919000891044000
2016-10-27949.00968.00946.00952.00278000265275000
2016-10-26942.00967.00933.00961.00565000536483000
2016-10-25954.00960.00941.00943.00167000158357000
2016-10-24944.00959.00939.00954.00346000329545000
2016-10-21940.00953.00932.00933.00535000503838000
2016-10-20930.00945.00929.00945.00299000280918000
2016-10-19939.00945.00926.00935.00362000337972000
2016-10-18938.00953.00938.00945.00506000478366000
2016-10-17925.00938.00917.00936.00282000261476000
2016-10-14915.00923.00910.00917.00549000503529000
2016-10-13917.00931.00913.00928.00505000465746000
2016-10-12920.00920.00902.00904.00644000585997000
2016-10-11951.00957.00937.00940.00292000276051000
2016-10-07943.00955.00939.00945.00490000463798000
2016-10-06942.00946.00929.00943.00398000373112000
2016-10-05944.00951.00933.00945.00607000571955000
2016-10-04947.00965.00947.00960.00336000322865000
2016-10-03963.00969.00952.00958.00354000340033000
2016-09-30968.00971.00950.00952.00262000251186000
2016-09-29976.00994.00975.00983.00419000411341000
2016-09-28949.00970.00949.00965.00347000333346000
2016-09-27973.00980.00959.00970.00413000400100000
2016-09-26953.00986.00950.00981.00588000571100000
2016-09-23919.00957.00918.00956.00582000547621000
2016-09-21915.00934.00903.00934.00253000232108000
2016-09-20923.00937.00914.00915.00360000330830000
2016-09-16915.00940.00915.00938.00410000382960000

   ※ 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