[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 
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
2016-06-20411.00436.00409.00426.00859000365875000
2016-06-17398.00411.00398.00409.00714000290466000
2016-06-16405.00407.00394.00396.00758000301997000
2016-06-15400.00415.00399.00411.00490000199870000
2016-06-14407.00411.00401.00403.00669000270037000
2016-06-13415.00415.00406.00407.00324000132838000
2016-06-10426.00426.00419.00422.00261000110509000
2016-06-09421.00426.00420.00421.00455000191932000
2016-06-08423.00426.00420.00424.00263000111270000
2016-06-07420.00427.00420.00425.00349000148159000
2016-06-06411.00423.00411.00420.00511000213271000
2016-06-03432.00436.00415.00421.001147000487606000
2016-06-02455.00455.00435.00437.00660000292345000
2016-06-01460.00469.00460.00463.00223000103746000
2016-05-31455.00465.00451.00465.00352000162070000
2016-05-30449.00457.00449.00454.00355000161065000
2016-05-27458.00459.00449.00450.00520000235215000
2016-05-26469.00477.00457.00461.00448000207744000
2016-05-25457.00472.00453.00471.00583000270959000
2016-05-24465.00466.00443.00447.00948000428412000
2016-05-23477.00477.00461.00467.00675000315334000
2016-05-20476.00485.00473.00477.001044000499926000
2016-05-19480.00480.00471.00475.00472000224938000
2016-05-18472.00477.00466.00469.00694000327055000
2016-05-17462.00476.00456.00468.001052000492057000
2016-05-16447.00470.00447.00464.001210000557131000
2016-05-13448.00448.00428.00435.001207000525018000
2016-05-12424.00464.00421.00443.001456000641170000
2016-05-11429.00435.00423.00427.00567000242506000
2016-05-10427.00430.00418.00425.00843000357432000
2016-05-09430.00439.00423.00424.00545000233616000
2016-05-06442.00449.00426.00430.00821000354734000
2016-05-02448.00453.00441.00446.00596000265980000
2016-04-28478.00485.00462.00462.00669000317451000
2016-04-27474.00478.00467.00476.00524000248106000
2016-04-26477.00479.00463.00477.00711000336710000
2016-04-25482.00485.00469.00482.00699000334303000
2016-04-22458.00477.00458.00477.001138000535807000
2016-04-21465.00466.00456.00461.00820000377710000
2016-04-20450.00463.00444.00460.001990000908161000
2016-04-19420.00451.00420.00449.001905000833002000
2016-04-18416.00421.00402.00412.001169000481196000
2016-04-15447.00449.00430.00432.001258000551467000
2016-04-14444.00452.00439.00452.001580000703734000
2016-04-13441.00444.00432.00436.00966000422579000
2016-04-12413.00437.00411.00435.001067000458652000
2016-04-11416.00416.00402.00408.00462000188539000
2016-04-08411.00425.00396.00419.001175000481483000
2016-04-07402.00419.00397.00419.001416000583211000
2016-04-06393.00403.00393.00402.00755000301169000
2016-04-05403.00403.00386.00401.001328000525782000
2016-04-04392.00405.00391.00401.00582000231569000
2016-04-01409.00409.00391.00394.00756000300241000
2016-03-31410.00414.00407.00409.00415000170376000
2016-03-30420.00421.00407.00409.00440000181499000
2016-03-29416.00422.00415.00419.0021400089799000
2016-03-28420.00424.00417.00423.00376000158057000
2016-03-25420.00420.00410.00417.00662000275346000
2016-03-24446.00446.00419.00421.001510000651377000
2016-03-23431.00435.00424.00425.00271000115915000
2016-03-22432.00436.00426.00434.00423000182820000
2016-03-18434.00438.00421.00422.00969000415427000
2016-03-17430.00444.00429.00433.00439000191556000
2016-03-16440.00442.00428.00429.00631000273563000
2016-03-15450.00454.00445.00448.00379000170328000
2016-03-14452.00457.00448.00456.00382000172996000
2016-03-11440.00450.00434.00447.00471000208592000
2016-03-10443.00449.00442.00448.00338000150731000
2016-03-09435.00438.00422.00434.00453000195185000
2016-03-08445.00450.00434.00441.00400000176835000
2016-03-07444.00448.00436.00444.00483000213408000
2016-03-04430.00445.00429.00442.00671000295204000
2016-03-03416.00431.00416.00430.00396000168040000
2016-03-02401.00418.00400.00417.00581000238177000
2016-03-01397.00399.00386.00391.00446000174937000
2016-02-29400.00410.00400.00400.00370000149791000
2016-02-26403.00407.00398.00398.00423000169443000
2016-02-25395.00402.00393.00399.00329000131094000
2016-02-24395.00398.00391.00395.00437000172362000
2016-02-23403.00410.00399.00402.00314000126782000
2016-02-22401.00404.00396.00399.00504000200894000
2016-02-19414.00417.00402.00405.00503000204781000
2016-02-18413.00430.00410.00422.001015000427637000
2016-02-17396.00410.00393.00401.00627000251762000
2016-02-16388.00407.00385.00395.00795000315916000
2016-02-15379.00395.00370.00390.00602000231079000
2016-02-12361.00369.00355.00357.001195000432326000
2016-02-10388.00390.00374.00382.00844000323691000
2016-02-09400.00403.00384.00387.00981000383162000
2016-02-08409.00417.00398.00412.00542000220984000
2016-02-05406.00416.00404.00411.00660000270394000
2016-02-04413.00419.00409.00411.00643000265747000
2016-02-03427.00427.00406.00410.001080000446411000
2016-02-02437.00439.00432.00435.00745000324039000
2016-02-01440.00443.00431.00437.001319000575291000
2016-01-29455.00458.00419.00438.0026750001150888000
2016-01-28476.00477.00460.00462.00641000299660000
2016-01-27480.00484.00471.00480.00494000236006000
2016-01-26473.00479.00465.00465.00366000172829000
2016-01-25491.00493.00476.00485.00413000200154000
2016-01-22464.00475.00456.00475.00568000264776000
2016-01-21464.00474.00442.00443.00692000318472000
2016-01-20475.00476.00465.00467.00656000308831000
2016-01-19467.00484.00462.00479.00508000241632000
2016-01-18461.00471.00455.00467.00593000275061000
2016-01-15490.00490.00465.00469.00750000356354000
2016-01-14475.00480.00467.00476.00669000316967000
2016-01-13476.00496.00476.00489.00499000243301000
2016-01-12482.00487.00463.00464.00598000281658000
2016-01-08480.00493.00478.00484.00527000255768000
2016-01-07494.00498.00483.00483.00665000325879000
2016-01-06512.00514.00492.00496.00832000414879000
2016-01-05514.00525.00508.00512.00583000301414000
2016-01-04520.00533.00514.00518.00411000214523000
2015-12-30537.00537.00525.00527.00299000158626000
2015-12-29529.00536.00524.00532.00343000181983000
2015-12-28508.00538.00507.00529.001019000539357000
2015-12-25511.00511.00500.00501.00451000226993000
2015-12-24515.00523.00509.00510.00534000275274000
2015-12-22518.00524.00509.00511.00402000206426000
2015-12-21511.00518.00505.00514.00583000297052000
2015-12-18525.00533.00517.00518.00711000371594000
2015-12-17533.00538.00520.00521.00639000337596000
2015-12-16522.00528.00518.00523.00587000307204000
2015-12-15531.00535.00518.00520.00492000258000000
2015-12-14525.00529.00522.00525.00506000265913000
2015-12-11528.00548.00525.00540.00617000331847000
2015-12-10538.00540.00530.00532.00606000323873000
2015-12-09543.00552.00541.00542.00623000339672000
2015-12-08587.00587.00548.00550.001692000941821000
2015-12-07574.00589.00574.00582.00676000393769000
2015-12-04570.00576.00569.00571.00457000261785000
2015-12-03567.00580.00566.00579.00806000462726000
2015-12-02565.00568.00559.00564.00506000285496000
2015-12-01564.00569.00563.00564.00539000304992000
2015-11-30551.00562.00548.00560.00625000348808000
2015-11-27549.00550.00543.00544.00361000197255000

   ※ 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