[6101 東証1部] ツガミ 日足 時系列データ

[6101 東証1部] ツガミ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26824.00830.00807.00812.00632000514763000
2017-06-23841.00844.00822.00823.00818000678942000
2017-06-22840.00861.00840.00842.0016350001389512000
2017-06-21805.00834.00793.00832.001213000997652000
2017-06-20814.00818.00811.00811.00603000490500000
2017-06-19792.00803.00786.00800.00992000788844000
2017-06-16782.00792.00773.00792.001184000928509000
2017-06-15768.00789.00767.00771.00750000580199000
2017-06-14769.00796.00769.00777.001223000956206000
2017-06-13760.00769.00757.00764.00801000611583000
2017-06-12766.00773.00761.00761.00514000393173000
2017-06-09769.00780.00766.00770.00556000428773000
2017-06-08775.00785.00773.00777.00587000456934000
2017-06-07769.00782.00761.00780.00502000388081000
2017-06-06792.00792.00771.00772.00926000721820000
2017-06-05822.00822.00803.00806.00617000499949000
2017-06-02801.00825.00797.00825.0013470001098835000
2017-06-01787.00796.00762.00795.001204000944007000
2017-05-31798.00804.00791.00793.00466000370952000
2017-05-30784.00804.00781.00804.00523000415185000
2017-05-29792.00800.00784.00793.00383000303954000
2017-05-26805.00807.00792.00792.00690000549489000
2017-05-25807.00815.00807.00809.00424000343609000
2017-05-24824.00825.00805.00812.00653000530829000
2017-05-23818.00819.00804.00815.00805000653952000
2017-05-22833.00841.00820.00823.00603000499972000
2017-05-19822.00829.00810.00825.00834000684637000
2017-05-18814.00826.00807.00814.0013770001122425000
2017-05-17856.00856.00834.00844.0014170001195865000
2017-05-16855.00876.00852.00864.0013120001131504000
2017-05-15883.00914.00842.00850.0018050001563272000
2017-05-12914.00914.00859.00887.0016980001502398000
2017-05-11929.00936.00908.00915.00754000693419000
2017-05-10900.00922.00882.00922.0014130001285298000
2017-05-09917.00920.00893.00905.0015720001420668000
2017-05-08909.00937.00886.00927.0024900002285569000
2017-05-02843.00851.00835.00849.00759000640785000
2017-05-01851.00864.00844.00844.00723000617418000
2017-04-28847.00856.00842.00845.00641000543855000
2017-04-27826.00847.00823.00841.00757000634752000
2017-04-26837.00850.00833.00837.00804000675552000
2017-04-25795.00823.00792.00822.001094000889331000
2017-04-24789.00797.00782.00796.00847000670284000
2017-04-21804.00804.00778.00780.00883000694244000
2017-04-20781.00800.00776.00789.00946000747540000
2017-04-19809.00810.00789.00791.001169000930805000
2017-04-18823.00827.00815.00819.00920000754980000
2017-04-17837.00844.00798.00807.0016900001378219000
2017-04-14825.00857.00818.00851.0013690001149917000
2017-04-13828.00832.00819.00825.001172000967616000
2017-04-12849.00850.00835.00841.001035000870384000
2017-04-11852.00868.00842.00859.001026000876372000
2017-04-10833.00862.00828.00857.0011790001001305000
2017-04-07822.00838.00817.00834.0016210001342177000
2017-04-06808.00818.00803.00814.0015590001263564000
2017-04-05781.00817.00781.00816.0027240002200250000
2017-04-04770.00792.00760.00771.0024850001931441000
2017-04-03750.00753.00730.00740.00659000487444000
2017-03-31728.00752.00725.00740.00953000707986000
2017-03-30716.00724.00711.00720.00381000274600000
2017-03-29726.00729.00721.00728.00285000206788000
2017-03-28717.00727.00717.00727.00355000256951000
2017-03-27716.00716.00705.00711.00282000200183000
2017-03-24722.00729.00719.00723.00358000258992000
2017-03-23732.00732.00716.00719.00396000285353000
2017-03-22708.00737.00706.00734.00898000651270000
2017-03-21745.00759.00744.00753.00194000146043000
2017-03-17760.00760.00745.00749.00434000325958000
2017-03-16741.00766.00740.00764.00530000401602000
2017-03-15770.00770.00750.00751.00644000488382000
2017-03-14746.00783.00744.00774.0016080001235364000
2017-03-13747.00760.00736.00736.00625000467006000
2017-03-10735.00747.00730.00745.00970000716942000
2017-03-09706.00728.00705.00726.00949000683692000
2017-03-08704.00704.00690.00704.00346000241641000
2017-03-07705.00705.00696.00700.00244000170730000
2017-03-06701.00709.00697.00702.00377000265299000
2017-03-03699.00705.00694.00703.00410000287003000
2017-03-02709.00711.00695.00698.00412000289515000
2017-03-01697.00701.00691.00700.00452000315316000
2017-02-28695.00706.00695.00697.00603000422253000
2017-02-27696.00696.00686.00690.00398000274677000
2017-02-24699.00702.00696.00700.00464000324347000
2017-02-23711.00711.00698.00703.00508000357543000
2017-02-22706.00714.00704.00711.00734000521004000
2017-02-21691.00705.00691.00701.00568000398035000
2017-02-20690.00694.00679.00692.00513000351977000
2017-02-17692.00694.00685.00690.00239000164914000
2017-02-16695.00700.00681.00691.00511000354109000
2017-02-15699.00701.00696.00700.00412000287849000
2017-02-14698.00700.00690.00691.00379000263502000
2017-02-13697.00700.00688.00693.00544000376453000
2017-02-10689.00698.00688.00695.00409000283784000
2017-02-09690.00694.00679.00679.00688000471227000
2017-02-08688.00695.00686.00695.00513000354265000
2017-02-07691.00693.00686.00689.00337000232107000
2017-02-06693.00696.00684.00691.00350000240891000
2017-02-03705.00710.00688.00689.00447000310683000
2017-02-02711.00712.00695.00697.00319000223979000
2017-02-01690.00708.00686.00707.00782000547320000
2017-01-31693.00696.00683.00690.00974000670649000
2017-01-30716.00726.00700.00705.00747000532987000
2017-01-27720.00722.00712.00718.00422000302551000
2017-01-26717.00719.00713.00716.00429000306888000
2017-01-25704.00709.00703.00708.00462000326162000
2017-01-24700.00705.00693.00697.00246000171402000
2017-01-23703.00707.00697.00700.00454000318696000
2017-01-20677.00700.00677.00697.00214000148474000
2017-01-19680.00686.00674.00683.00193000131464000
2017-01-18673.00676.00657.00674.00277000185199000
2017-01-17678.00681.00668.00671.00176000118399000
2017-01-16693.00695.00675.00682.00239000162903000
2017-01-13687.00695.00686.00693.00286000197406000
2017-01-12680.00689.00670.00687.00601000408754000
2017-01-11690.00692.00684.00687.00334000229501000
2017-01-10692.00692.00674.00680.00268000182587000
2017-01-06685.00690.00680.00686.00231000158496000
2017-01-05700.00700.00689.00693.00274000189814000
2017-01-04676.00696.00676.00695.00361000249017000
2016-12-30675.00678.00669.00671.00324000218001000
2016-12-29680.00682.00659.00665.00358000238896000
2016-12-28685.00688.00678.00683.00279000190421000
2016-12-27680.00684.00675.00679.00244000165796000
2016-12-26689.00695.00679.00681.00283000193922000
2016-12-22687.00695.00687.00694.00224000154608000
2016-12-21702.00711.00690.00697.00484000338292000
2016-12-20706.00706.00696.00702.00274000191768000
2016-12-19721.00721.00700.00702.00536000378749000
2016-12-16710.00726.00710.00726.00746000537058000
2016-12-15695.00708.00695.00703.00533000374324000
2016-12-14692.00697.00689.00695.00374000259197000
2016-12-13700.00700.00679.00692.00654000450513000
2016-12-12697.00701.00682.00691.00554000383093000
2016-12-09690.00695.00679.00694.00580000399146000
2016-12-08684.00692.00678.00688.00569000389515000
2016-12-07660.00672.00658.00670.00524000349471000
2016-12-06655.00664.00649.00651.00497000326141000
2016-12-05638.00654.00636.00648.00538000348005000
2016-12-02632.00644.00631.00637.00352000224383000
2016-12-01640.00649.00630.00632.00664000425977000
2016-11-30635.00637.00627.00630.00334000211003000
2016-11-29630.00636.00628.00635.00505000319768000
2016-11-28623.00630.00613.00628.00455000282720000
2016-11-25612.00637.00612.00616.001314000818922000
2016-11-24601.00610.00597.00605.001058000638904000
2016-11-22611.00611.00600.00606.00375000226646000
2016-11-21614.00618.00606.00611.00411000250889000
2016-11-18620.00621.00615.00617.00411000253738000
2016-11-17611.00619.00610.00614.00349000214193000
2016-11-16620.00624.00615.00622.00510000315914000
2016-11-15614.00617.00599.00608.00815000494984000
2016-11-14578.00619.00578.00619.001076000653197000
2016-11-11578.00585.00571.00573.00569000330157000
2016-11-10555.00573.00555.00569.00357000202133000
2016-11-09565.00578.00514.00532.00464000254690000
2016-11-08571.00572.00566.00570.00188000107087000
2016-11-07561.00573.00558.00571.00224000126759000
2016-11-04554.00559.00548.00554.00241000133364000
2016-11-02567.00570.00564.00564.0014200080358000
2016-11-01575.00576.00571.00575.0012400071122000
2016-10-31581.00581.00576.00577.0013600078692000
2016-10-28569.00582.00567.00579.00366000211235000
2016-10-27564.00571.00564.00567.0013200074884000
2016-10-26571.00572.00560.00568.00271000153588000
2016-10-25582.00586.00572.00574.00411000237189000
2016-10-24576.00583.00575.00582.00406000235335000
2016-10-21579.00581.00577.00578.00577000334145000
2016-10-20580.00581.00572.00581.00546000315900000
2016-10-19565.00575.00565.00573.00402000229192000
2016-10-18567.00570.00558.00565.00431000243374000
2016-10-17566.00570.00558.00568.00504000284693000
2016-10-14560.00566.00555.00563.00344000193011000
2016-10-13577.00582.00553.00563.00608000344797000
2016-10-12568.00585.00568.00576.00724000418200000
2016-10-11570.00584.00567.00578.00684000395753000
2016-10-07565.00578.00560.00575.00721000411395000
2016-10-06565.00572.00556.00561.00656000371142000
2016-10-05536.00561.00536.00556.00982000544840000
2016-10-04526.00534.00521.00533.00767000405623000
2016-10-03526.00528.00519.00522.00264000138190000
2016-09-30524.00532.00517.00526.00384000201425000
2016-09-29529.00536.00526.00528.00423000224247000
2016-09-28533.00533.00515.00525.00379000198796000
2016-09-27507.00535.00507.00533.00598000313472000
2016-09-26527.00527.00515.00515.00445000230252000
2016-09-23528.00534.00521.00523.00390000205708000
2016-09-21523.00532.00511.00530.00499000259254000
2016-09-20507.00526.00505.00523.00398000207297000
2016-09-16513.00518.00507.00510.00272000139148000
2016-09-15510.00515.00503.00514.00378000192329000
2016-09-14523.00530.00506.00510.00666000343344000
2016-09-13541.00541.00530.00532.00385000205765000
2016-09-12526.00543.00525.00541.00626000336433000
2016-09-09509.00537.00509.00536.00869000456327000
2016-09-08505.00514.00504.00507.0019000096564000
2016-09-07507.00508.00504.00507.0016500083556000
2016-09-06510.00516.00506.00510.00490000250326000
2016-09-05502.00518.00502.00507.00530000271231000
2016-09-02497.00500.00494.00497.00322000160042000
2016-09-01480.00502.00479.00500.00556000273941000
2016-08-31470.00480.00470.00480.00256000122212000
2016-08-30458.00467.00458.00467.0019300089545000
2016-08-29452.00459.00452.00458.0016900077095000
2016-08-26452.00452.00443.00443.0015900070947000
2016-08-25456.00458.00449.00451.0013500061065000
2016-08-24450.00457.00450.00456.0015500070451000
2016-08-23457.00459.00447.00449.00303000136793000
2016-08-22469.00473.00460.00460.00298000138428000
2016-08-19458.00473.00458.00472.00292000136720000
2016-08-18460.00466.00457.00458.0017500080643000
2016-08-17458.00467.00457.00464.0016300075568000
2016-08-16463.00468.00458.00458.00235000108707000
2016-08-15465.00465.00454.00459.00230000105237000
2016-08-12469.00469.00459.00465.00299000139149000
2016-08-10456.00464.00454.00462.00478000219545000
2016-08-09470.00473.00465.00468.00323000151367000
2016-08-08482.00482.00473.00474.00311000148345000
2016-08-05466.00479.00466.00476.00509000240965000
2016-08-04453.00470.00452.00465.00453000210171000
2016-08-03449.00454.00443.00452.00401000180624000
2016-08-02455.00460.00451.00452.00411000187112000
2016-08-01435.00458.00434.00455.00439000196604000
2016-07-29443.00449.00432.00442.00575000252931000
2016-07-28461.00475.00429.00437.00984000438504000
2016-07-27451.00461.00447.00461.00248000113177000
2016-07-26456.00456.00443.00446.0017400077857000
2016-07-25466.00468.00460.00460.0018300084768000
2016-07-22461.00466.00457.00463.0018200084089000
2016-07-21459.00465.00459.00465.00258000119363000
2016-07-20456.00458.00448.00451.0017800080459000
2016-07-19452.00462.00450.00461.00410000187579000
2016-07-15446.00453.00444.00451.00396000177901000
2016-07-14441.00448.00437.00447.00234000103903000
2016-07-13450.00451.00442.00446.00388000173642000
2016-07-12434.00448.00434.00440.00541000238910000
2016-07-11404.00423.00404.00423.00491000204757000
2016-07-08412.00413.00399.00400.00481000195393000
2016-07-07402.00414.00401.00405.00956000390956000
2016-07-06398.00402.00391.00402.00601000238565000
2016-07-05404.00406.00399.00406.00424000170693000
2016-07-04399.00406.00394.00405.00443000177946000
2016-07-01390.00401.00388.00399.00469000185803000
2016-06-30402.00402.00386.00386.00612000239678000
2016-06-29398.00398.00389.00394.00399000156991000
2016-06-28396.00397.00385.00390.00474000185081000
2016-06-27400.00408.00395.00398.00420000167303000
2016-06-24442.00447.00394.00398.00696000291200000
2016-06-23422.00439.00420.00438.00529000227170000
2016-06-22421.00432.00415.00426.00820000348189000
2016-06-21418.00428.00418.00427.00287000121777000

   ※ 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