[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 
2017-10-201088.001089.001058.001069.0019870002128150000
2017-10-191161.001162.001078.001093.0031960003535467000
2017-10-181149.001189.001141.001171.0042790005001796000
2017-10-171115.001171.001097.001149.0040350004596353000
2017-10-161025.001122.001008.001106.0058930006348593000
2017-10-131008.001008.00986.00997.00570000566661000
2017-10-12996.001022.00991.001004.0013850001389818000
2017-10-11985.00990.00971.00979.00680000665639000
2017-10-101001.001002.00976.00982.0011820001162176000
2017-10-06994.001003.00990.001001.0012470001244412000
2017-10-05980.00993.00976.00990.0013940001376928000
2017-10-04964.00985.00954.00980.0022700002212859000
2017-10-03953.00962.00938.00962.0013720001308793000
2017-10-02938.00956.00932.00945.0024520002313055000
2017-09-29977.00979.00934.00949.0022230002106508000
2017-09-28963.00990.00961.00989.0015310001494902000
2017-09-27960.00962.00945.00948.00650000619161000
2017-09-26974.00978.00951.00953.0014870001429723000
2017-09-25972.00997.00957.00975.0041230004027603000
2017-09-22998.00999.00967.00972.0023570002309973000
2017-09-211036.001057.00998.00998.0030710003163002000
2017-09-201006.001041.00994.001023.0035790003657947000
2017-09-19996.001027.00992.001018.0026770002709387000
2017-09-15946.00993.00943.00987.0020460001997116000
2017-09-14960.00965.00933.00948.0010920001034436000
2017-09-13927.00964.00927.00959.0016690001581147000
2017-09-12910.00926.00908.00912.0011320001038522000
2017-09-11876.00908.00876.00900.00716000644257000
2017-09-08863.00878.00857.00876.00539000467704000
2017-09-07865.00867.00851.00861.00456000392387000
2017-09-06847.00864.00837.00862.00489000418452000
2017-09-05878.00881.00851.00856.00657000566281000
2017-09-04887.00888.00873.00878.00450000395758000
2017-09-01897.00898.00884.00887.00486000432818000
2017-08-31885.00892.00885.00889.00534000474729000
2017-08-30895.00897.00875.00884.00518000457995000
2017-08-29877.00890.00876.00888.00520000460642000
2017-08-28884.00895.00884.00886.00424000376837000
2017-08-25872.00893.00871.00881.00790000698607000
2017-08-24854.00873.00854.00867.00552000478661000
2017-08-23871.00871.00853.00860.00333000286568000
2017-08-22838.00860.00836.00859.00497000423133000
2017-08-21870.00870.00829.00838.0012410001045179000
2017-08-18860.00878.00851.00870.00997000864848000
2017-08-17854.00874.00852.00874.00539000467819000
2017-08-16848.00860.00848.00857.00431000369007000
2017-08-15858.00860.00849.00849.00422000360095000
2017-08-14859.00866.00843.00846.00732000620532000
2017-08-10870.00875.00866.00873.00593000516319000
2017-08-09870.00874.00862.00871.00656000569390000
2017-08-08868.00877.00865.00871.00503000437433000
2017-08-07883.00883.00863.00871.00704000611894000
2017-08-04867.00874.00860.00869.00645000560553000
2017-08-03861.00875.00851.00873.00717000620944000
2017-08-02846.00866.00823.00864.0017310001469051000
2017-08-01880.00881.00846.00850.0020000001712471000
2017-07-31878.00917.00876.00885.0021960001969830000
2017-07-28886.00901.00858.00871.0022150001942788000
2017-07-27925.00925.00881.00886.0022100001984601000
2017-07-26919.00935.00903.00931.0014700001360374000
2017-07-25883.00912.00873.00911.0025650002315123000
2017-07-24887.00887.00869.00879.00816000715783000
2017-07-21844.00886.00844.00877.0017350001516608000
2017-07-20826.00839.00818.00837.00925000767204000
2017-07-19844.00844.00813.00818.001205000991549000
2017-07-18857.00864.00843.00844.00664000565690000
2017-07-14860.00863.00853.00855.00367000314632000
2017-07-13877.00879.00857.00858.00767000664351000
2017-07-12837.00875.00835.00872.0012280001059644000
2017-07-11851.00853.00842.00844.00649000549549000
2017-07-10871.00880.00852.00854.00788000679673000
2017-07-07841.00868.00837.00862.001097000942981000
2017-07-06856.00861.00844.00853.00895000763510000
2017-07-05812.00856.00812.00856.0014960001254440000
2017-07-04828.00829.00806.00812.00612000498282000
2017-07-03807.00824.00807.00821.00703000575731000
2017-06-30797.00808.00794.00806.00508000407805000
2017-06-29818.00819.00809.00812.00431000349981000
2017-06-28827.00828.00808.00808.00591000482170000
2017-06-27822.00826.00813.00826.00440000360951000
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

   ※ 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