[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 
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
2016-09-15907.00938.00907.00925.00447000414255000
2016-09-14898.00928.00895.00922.00570000522890000
2016-09-13891.00903.00891.00893.00342000306130000
2016-09-12876.00888.00861.00888.00387000339851000
2016-09-09883.00888.00876.00886.00226000199566000
2016-09-08890.00891.00875.00884.00353000312085000
2016-09-07899.00919.00899.00905.00494000448236000
2016-09-06888.00901.00884.00899.0010800096599000
2016-09-05888.00893.00880.00883.00150000132762000
2016-09-02880.00898.00880.00887.00247000219275000
2016-09-01890.00893.00885.00887.009900087925000
2016-08-31883.00891.00880.00890.00135000119931000
2016-08-30880.00888.00873.00879.00190000167107000
2016-08-29873.00883.00867.00880.00404000353982000
2016-08-26878.00889.00873.00873.00232000203837000
2016-08-25897.00904.00883.00892.00148000131991000
2016-08-24897.00904.00881.00893.00331000295399000
2016-08-23890.00911.00884.00897.00327000293253000
2016-08-22901.00920.00901.00918.00217000197888000
2016-08-19880.00901.00880.00901.00225000201704000
2016-08-18906.00910.00886.00888.00487000436112000
2016-08-17914.00933.00914.00928.00647000597844000
2016-08-16936.00940.00909.00909.00469000432535000
2016-08-15934.00936.00913.00921.00531000490141000
2016-08-12920.00950.00915.00936.00473000441357000
2016-08-10908.00942.00900.00933.00618000569530000
2016-08-09852.00929.00836.00923.00724000642739000
2016-08-08849.00862.00843.00857.00305000259943000
2016-08-05840.00853.00835.00836.00417000352219000
2016-08-04835.00847.00826.00835.00516000430639000
2016-08-03835.00844.00834.00835.00229000191917000
2016-08-02844.00860.00844.00855.00256000218310000
2016-08-01873.00875.00838.00847.00757000647098000
2016-07-29865.00899.00865.00896.00415000366815000
2016-07-28867.00867.00850.00859.00293000251226000
2016-07-27885.00894.00863.00867.00305000266327000
2016-07-26869.00901.00869.00894.00574000510063000
2016-07-25873.00874.00857.00869.00276000239680000
2016-07-22861.00872.00860.00864.00246000212464000
2016-07-21864.00885.00864.00883.00253000221893000
2016-07-20852.00864.00847.00864.00209000178838000
2016-07-19852.00856.00837.00853.00256000217144000
2016-07-15868.00868.00848.00852.00140000119678000
2016-07-14848.00858.00848.00854.00175000149334000
2016-07-13869.00886.00854.00857.00430000374186000
2016-07-12835.00861.00835.00845.00308000261821000
2016-07-11828.00836.00820.00825.00262000216555000
2016-07-08805.00818.00795.00803.00505000407080000
2016-07-07825.00833.00807.00811.00428000350730000
2016-07-06853.00853.00822.00830.00657000546684000
2016-07-05867.00870.00849.00854.00348000298224000
2016-07-04879.00881.00862.00865.00465000405441000
2016-07-01891.00900.00882.00884.00479000426371000
2016-06-30894.00915.00873.00906.00991000889738000
2016-06-29885.00920.00882.00904.00646000583740000
2016-06-28860.00892.00851.00879.00759000668342000
2016-06-27810.00867.00803.00864.00773000650854000
2016-06-24859.00859.00760.00771.00667000537604000
2016-06-23802.00812.00796.00805.00336000270385000
2016-06-22816.00816.00800.00805.00226000182063000
2016-06-21828.00835.00818.00824.00251000206845000
2016-06-20824.00829.00818.00824.00341000280906000
2016-06-17822.00832.00813.00817.00315000258520000
2016-06-16832.00837.00813.00814.00335000276145000
2016-06-15846.00858.00831.00832.00334000281102000
2016-06-14853.00865.00836.00853.00520000440668000
2016-06-13876.00877.00850.00853.00701000603730000
2016-06-10920.00920.00888.00893.00432000389302000
2016-06-09931.00935.00914.00918.00353000326183000
2016-06-08938.00945.00919.00925.00415000384623000
2016-06-07953.00963.00933.00938.00586000552407000
2016-06-06933.00960.00933.00953.00343000325934000
2016-06-03942.00963.00936.00952.00559000530259000
2016-06-02939.00950.00930.00946.00579000545291000
2016-06-01992.00992.00937.00945.0013120001247606000
2016-05-311021.001028.00996.001006.00467000468941000
2016-05-301014.001044.001004.001014.00264000266603000
2016-05-271030.001033.001010.001018.00370000377575000
2016-05-261035.001036.001019.001030.00405000417061000
2016-05-251018.001035.001012.001023.00418000428286000
2016-05-241018.001024.001001.001007.00396000400148000
2016-05-231013.001029.001006.001018.00324000328877000
2016-05-201007.001014.00998.001011.00246000248079000
2016-05-191011.001014.00990.001009.00325000326262000
2016-05-18992.001006.00978.001002.00442000439544000
2016-05-171005.001010.00978.00992.00532000525730000
2016-05-16985.001010.00978.00990.00979000970853000
2016-05-13932.00990.00912.00974.00715000672517000
2016-05-12915.00937.00909.00930.00758000700892000
2016-05-11926.00936.00910.00915.00504000463245000
2016-05-10909.00923.00892.00921.00546000497536000
2016-05-09897.00910.00887.00899.00429000385020000
2016-05-06902.00913.00890.00912.00487000438868000
2016-05-02910.00919.00891.00901.00513000463305000
2016-04-28973.00978.00939.00940.00569000544840000
2016-04-27970.00985.00958.00961.00421000408153000
2016-04-26962.00982.00953.00965.00442000426756000
2016-04-25986.00998.00953.00957.00398000384651000
2016-04-221004.001008.00979.00990.00311000308419000
2016-04-211003.001012.00997.001004.00296000296997000
2016-04-20979.001010.00979.00994.00677000675343000
2016-04-19964.00987.00964.00979.00330000322615000
2016-04-18944.00960.00936.00957.00369000350907000
2016-04-15955.00971.00951.00959.00352000338298000
2016-04-14965.00970.00953.00965.00323000310487000
2016-04-13937.00961.00932.00957.00350000333477000
2016-04-12911.00942.00911.00932.00629000586175000
2016-04-11943.00943.00911.00925.00555000514423000
2016-04-08920.00954.00913.00938.00447000414528000
2016-04-07923.00952.00922.00935.00306000286548000
2016-04-06913.00937.00911.00932.00339000314087000
2016-04-05960.00960.00917.00918.00403000375495000
2016-04-04974.00989.00968.00975.00381000372138000
2016-04-011018.001018.00962.00967.00882000861554000
2016-03-311028.001040.001002.001007.00730000742855000
2016-03-301037.001053.001027.001030.00612000633028000
2016-03-291044.001072.001023.001037.00763000792404000
2016-03-281074.001083.001026.001046.00618000649187000
2016-03-251088.001088.001069.001076.00402000432630000
2016-03-241076.001091.001076.001080.00307000332063000
2016-03-231104.001114.001084.001092.00334000365404000
2016-03-221084.001103.001073.001102.00525000573094000
2016-03-181037.001084.001029.001082.00596000635047000
2016-03-171037.001050.001024.001037.00419000436135000
2016-03-161020.001042.001020.001036.00230000237905000
2016-03-151031.001042.001022.001037.00426000441144000
2016-03-141035.001041.001023.001028.00432000446323000
2016-03-111017.001037.001008.001032.00319000326954000
2016-03-101026.001050.001007.001032.00480000496877000
2016-03-09994.001006.00986.001003.00352000350544000
2016-03-081013.001024.001004.001012.00300000304226000
2016-03-071021.001025.001007.001013.00188000190355000
2016-03-04989.001015.00981.001013.00513000515083000
2016-03-031000.001032.00969.00984.0011090001100279000
2016-03-021012.001028.001002.001008.00602000608009000
2016-03-01972.00993.00965.00987.00790000775082000
2016-02-29957.001011.00950.00987.0014010001381784000
2016-02-26920.00955.00920.00942.00776000729956000
2016-02-25895.00924.00892.00918.00417000381539000
2016-02-24870.00899.00864.00886.00563000498464000
2016-02-23874.00896.00861.00871.00827000725509000
2016-02-22856.00880.00854.00870.00361000313472000
2016-02-19895.00905.00858.00868.00401000351922000
2016-02-18895.00928.00890.00910.00622000569158000
2016-02-17859.00895.00854.00875.00489000425934000
2016-02-16845.00867.00833.00843.00544000463322000
2016-02-15820.00840.00784.00833.00814000666213000
2016-02-12812.00822.00773.00775.00666000528724000
2016-02-10887.00888.00833.00842.00516000444476000
2016-02-09870.00886.00853.00859.00415000359972000
2016-02-08879.00918.00873.00909.00352000315462000
2016-02-05900.00904.00888.00901.00206000184672000
2016-02-04916.00927.00904.00905.00303000276124000
2016-02-03934.00941.00901.00917.00696000639589000
2016-02-02930.00974.00921.00971.00882000838732000
2016-02-01943.00954.00920.00930.00448000416465000
2016-01-29877.00933.00875.00928.00578000526532000
2016-01-28877.00909.00876.00886.00289000256474000
2016-01-27885.00895.00860.00885.00399000349335000
2016-01-26859.00883.00847.00859.00297000255879000
2016-01-25873.00890.00847.00868.00427000371223000
2016-01-22836.00865.00830.00864.00498000420917000
2016-01-21830.00879.00819.00821.00675000574477000
2016-01-20857.00866.00827.00830.00673000564045000
2016-01-19871.00883.00862.00869.00207000180476000
2016-01-18875.00884.00869.00872.00191000167250000
2016-01-15909.00915.00881.00890.00302000270216000
2016-01-14902.00919.00892.00909.00236000213256000
2016-01-13906.00928.00904.00925.00223000205191000
2016-01-12914.00917.00892.00894.00284000256944000
2016-01-08902.00929.00902.00914.00393000359358000
2016-01-07936.00936.00909.00914.00593000543934000
2016-01-06954.00962.00933.00951.00408000386641000
2016-01-05973.00986.00956.00967.00371000359442000
2016-01-04993.001008.00971.00973.00376000370512000
2015-12-30990.00999.00964.00993.00419000412415000
2015-12-29987.001001.00984.00987.00298000294804000
2015-12-281003.001005.00983.00996.00130000129172000
2015-12-25995.00997.00985.00988.00102000101010000
2015-12-241014.001022.00983.00989.00187000185996000
2015-12-221022.001022.001009.001014.00106000107773000
2015-12-211014.001029.00993.001010.00300000302433000
2015-12-181045.001062.001012.001018.00440000455454000
2015-12-171035.001056.001018.001055.00308000321260000
2015-12-161008.001030.001008.001027.00261000266516000
2015-12-151016.001031.001003.001003.00275000278851000
2015-12-141016.001031.001009.001028.00256000261704000
2015-12-111020.001046.001020.001032.00288000296091000
2015-12-101045.001046.001021.001028.00280000288486000
2015-12-091052.001069.001014.001044.00307000320968000
2015-12-081054.001064.001045.001052.00288000303312000
2015-12-071068.001073.001061.001065.00176000187716000
2015-12-041077.001087.001047.001060.00546000581344000
2015-12-031074.001089.001069.001079.00576000621073000
2015-12-021050.001071.001039.001067.00630000665519000
2015-12-011040.001053.001026.001050.00427000445334000
2015-11-301011.001039.001011.001034.00439000451071000
2015-11-271025.001035.001005.001021.00371000377856000
2015-11-26984.001032.00984.001031.00796000808186000

   ※ 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