[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 
2017-02-241037.001054.001033.001049.00256200268317300
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
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

   ※ 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