[6252 東証2部] TAIYO 日足 時系列データ

[6252 東証2部] TAIYO (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-06-11249.00249.00249.00249.001000249000
2012-06-0800
2012-06-07249.00249.00249.00249.0050001245000
2012-06-06249.00249.00249.00249.001000249000
2012-06-05249.00249.00249.00249.002000498000
2012-06-04249.00249.00249.00249.001000249000
2012-06-01249.00249.00249.00249.002000498000
2012-05-31249.00249.00249.00249.002000498000
2012-05-30249.00249.00249.00249.003000747000
2012-05-2900
2012-05-28249.00249.00249.00249.0090002241000
2012-05-25249.00249.00249.00249.0050001245000
2012-05-24250.00250.00250.00250.0050001250000
2012-05-23249.00249.00249.00249.00380009462000
2012-05-2200
2012-05-21249.00249.00249.00249.0050001245000
2012-05-18249.00249.00249.00249.00100002490000
2012-05-1700
2012-05-16247.00249.00247.00248.007400018399000
2012-05-15247.00247.00247.00247.001000247000
2012-05-14247.00247.00247.00247.00170004199000
2012-05-11248.00248.00248.00248.003000744000
2012-05-10248.00248.00248.00248.001000248000
2012-05-0900
2012-05-0800
2012-05-07247.00247.00247.00247.00220005434000
2012-05-02248.00248.00247.00247.0080001977000
2012-05-0100
2012-04-2700
2012-04-26248.00248.00247.00247.003000743000
2012-04-25248.00248.00248.00248.00300007440000
2012-04-24248.00248.00248.00248.00360008928000
2012-04-23248.00248.00248.00248.002000496000
2012-04-20248.00248.00248.00248.0060001488000
2012-04-19248.00248.00248.00248.001000248000
2012-04-18249.00249.00248.00248.0060001489000
2012-04-17248.00248.00248.00248.004800011904000
2012-04-16248.00248.00248.00248.001000248000
2012-04-13248.00248.00248.00248.007200017856000
2012-04-1200
2012-04-11248.00248.00248.00248.00340008432000
2012-04-10248.00248.00248.00248.00100002480000
2012-04-0900
2012-04-06248.00248.00248.00248.0090002232000
2012-04-05248.00248.00248.00248.001000248000
2012-04-0400
2012-04-03247.00248.00247.00248.0090002229000
2012-04-02247.00247.00247.00247.002000494000
2012-03-30247.00247.00247.00247.002000494000
2012-03-29248.00248.00247.00247.002000495000
2012-03-28247.00247.00247.00247.003000741000
2012-03-27248.00248.00248.00248.001000248000
2012-03-26247.00249.00247.00249.00220005456000
2012-03-23247.00248.00247.00248.002000495000
2012-03-22247.00247.00247.00247.001000247000
2012-03-21247.00247.00247.00247.001000247000
2012-03-19247.00247.00247.00247.003000741000
2012-03-16247.00247.00247.00247.0070001729000
2012-03-15246.00246.00246.00246.0060001476000
2012-03-14247.00247.00246.00246.004000985000
2012-03-13246.00246.00246.00246.004000984000
2012-03-12246.00247.00246.00246.004100010100000
2012-03-09246.00247.00246.00247.004000987000
2012-03-08247.00247.00247.00247.001000247000
2012-03-07246.00246.00246.00246.004000984000
2012-03-06247.00248.00245.00248.007400018149000
2012-03-05247.00247.00247.00247.00390009633000
2012-03-02247.00247.00247.00247.00290007163000
2012-03-01249.00249.00247.00247.00200004950000
2012-02-29249.00250.00249.00249.004400010959000
2012-02-28249.00249.00249.00249.00270006723000
2012-02-27249.00250.00249.00249.00360008965000
2012-02-24249.00250.00249.00249.007500018677000
2012-02-23249.00250.00249.00249.00370009237000
2012-02-22250.00250.00249.00249.00300007476000
2012-02-21249.00250.00249.00250.00240005984000
2012-02-20249.00250.00249.00249.006000014950000
2012-02-17249.00250.00249.00249.004900012207000
2012-02-16249.00250.00249.00249.009400023412000
2012-02-15250.00250.00249.00249.006600016458000
2012-02-14249.00250.00249.00249.007200017938000
2012-02-13249.00249.00249.00249.001168000290832000
2012-02-10250.00250.00249.00249.0010700026743000
2012-02-09249.00249.00249.00249.0015200037848000
2012-02-08249.00250.00249.00249.008200020420000
2012-02-07249.00249.00249.00249.00510000126990000
2012-02-06249.00250.00248.00248.00969000241273000
2012-02-03249.00249.00249.00249.0017200042828000
2012-02-02249.00249.00249.00249.0035400088146000
2012-02-01249.00249.00249.00249.0020500051045000
2012-01-31249.00249.00249.00249.0017700044073000
2012-01-30249.00250.00249.00249.00745000185518000
2012-01-27249.00249.00249.00249.0037800094122000
2012-01-26249.00249.00248.00249.002278000567053000
2012-01-25248.00249.00248.00249.00837000207627000
2012-01-24248.00249.00248.00248.002274000564001000
2012-01-23235.00235.00235.00235.0013200031020000
2012-01-20185.00185.00185.00185.00110002035000
2012-01-19138.00139.00135.00135.007600010391000
2012-01-18141.00142.00136.00139.0012800017775000
2012-01-17127.00146.00127.00140.0051000069279000
2012-01-16125.00127.00124.00127.00710008894000
2012-01-13124.00127.00124.00126.00350004393000
2012-01-12121.00124.00120.00124.00180002206000
2012-01-11123.00123.00121.00121.00570006963000
2012-01-10125.00125.00123.00123.00300003716000
2012-01-06122.00125.00122.00125.00120001479000
2012-01-05124.00124.00124.00124.004000496000
2012-01-04123.00124.00122.00124.00430005299000
2011-12-30122.00125.00122.00124.00270003325000
2011-12-29121.00125.00121.00123.00220002693000
2011-12-28120.00121.00120.00121.00170002045000
2011-12-27120.00121.00117.00120.00420004981000
2011-12-26123.00123.00120.00120.00330004009000
2011-12-22122.00123.00122.00122.007000856000
2011-12-21123.00125.00123.00124.00180002228000
2011-12-20121.00123.00121.00123.008000978000
2011-12-19125.00125.00121.00122.00200002448000
2011-12-16124.00126.00121.00124.00250003071000
2011-12-15126.00129.00124.00124.008400010583000
2011-12-14126.00128.00124.00126.00580007314000
2011-12-13127.00128.00126.00126.00330004179000
2011-12-12131.00131.00126.00128.00250003197000
2011-12-09128.00129.00127.00129.00230002955000
2011-12-08128.00129.00125.00129.00310003938000
2011-12-07127.00129.00125.00129.00380004842000
2011-12-06128.00128.00126.00127.00440005606000
2011-12-05125.00128.00124.00126.00710008937000
2011-12-02123.00124.00118.00124.00380004623000
2011-12-01121.00125.00121.00124.00570007011000
2011-11-30119.00119.00117.00119.00250002954000
2011-11-29119.00120.00118.00119.00260003097000
2011-11-28112.00116.00112.00116.00350003989000
2011-11-25110.00112.00110.00111.00200002224000
2011-11-24110.00111.00109.00110.00450004938000
2011-11-22111.00113.00111.00113.00150001676000
2011-11-21116.00116.00113.00114.00270003091000
2011-11-18116.00117.00114.00117.00300003457000
2011-11-17119.00119.00117.00117.0090001059000
2011-11-16118.00118.00118.00118.00100001180000
2011-11-15120.00120.00119.00119.00130001549000
2011-11-14118.00120.00118.00120.00140001661000
2011-11-11118.00118.00117.00117.0090001055000
2011-11-10118.00120.00117.00117.00210002483000
2011-11-09120.00121.00120.00120.00140001686000
2011-11-08120.00121.00119.00119.00570006839000
2011-11-07124.00124.00123.00123.006000739000
2011-11-04125.00125.00122.00123.00240002961000
2011-11-02124.00124.00122.00124.00270003322000
2011-11-01126.00127.00125.00125.00220002763000
2011-10-31126.00126.00125.00125.00210002640000
2011-10-28126.00126.00125.00125.00150001880000
2011-10-27123.00124.00123.00123.00140001724000
2011-10-26124.00125.00122.00124.00260003203000
2011-10-25127.00128.00122.00125.00660008223000
2011-10-24124.00126.00124.00126.00290003627000
2011-10-21123.00125.00123.00123.00150001856000
2011-10-20122.00124.00122.00123.00230002823000
2011-10-19125.00126.00122.00124.00510006300000
2011-10-18124.00126.00123.00124.00440005476000
2011-10-17124.00126.00124.00126.00600007515000
2011-10-14120.00122.00120.00122.00180002168000
2011-10-13120.00122.00120.00122.00280003386000
2011-10-12120.00120.00120.00120.0090001080000
2011-10-11120.00121.00118.00119.00450005358000
2011-10-07115.00117.00115.00117.00230002661000
2011-10-06115.00116.00113.00115.00550006257000
2011-10-05117.00117.00113.00113.00400004591000
2011-10-04117.00118.00116.00116.00440005136000
2011-10-03123.00123.00118.00118.00500005994000
2011-09-30124.00127.00123.00126.00570007101000
2011-09-29116.00120.00116.00120.00560006583000
2011-09-28116.00122.00115.00120.008800010365000
2011-09-27118.00118.00116.00116.00210002461000
2011-09-26124.00124.00115.00116.009100010741000
2011-09-22126.00127.00124.00125.00320004009000
2011-09-21130.00130.00128.00128.00160002055000
2011-09-20129.00130.00128.00129.00180002319000
2011-09-16126.00130.00126.00130.00280003595000
2011-09-15127.00127.00126.00126.00310003925000
2011-09-14127.00128.00127.00128.00110001404000
2011-09-13128.00128.00127.00128.00200002551000
2011-09-12131.00131.00128.00128.00350004524000
2011-09-09129.00133.00129.00132.00240003151000
2011-09-08132.00132.00129.00131.00430005604000
2011-09-07129.00133.00129.00132.00170002244000
2011-09-06133.00137.00128.00130.00330004318000
2011-09-05133.00134.00133.00134.004000533000
2011-09-02132.00135.00132.00134.00170002275000
2011-09-01134.00135.00133.00134.00210002817000
2011-08-31135.00135.00133.00133.00530007101000
2011-08-30136.00139.00136.00137.00290003976000
2011-08-29133.00137.00130.00133.00300003995000
2011-08-26134.00135.00131.00132.00280003712000
2011-08-25130.00138.00130.00132.00700009366000
2011-08-24131.00132.00129.00129.00480006257000
2011-08-23128.00133.00128.00130.00470006088000
2011-08-22133.00133.00130.00130.00340004473000
2011-08-19132.00135.00131.00135.00340004504000
2011-08-18140.00140.00137.00137.00110001523000
2011-08-17138.00141.00138.00141.00110001525000
2011-08-16143.00143.00139.00139.00410005818000
2011-08-15144.00144.00142.00143.00160002294000
2011-08-12145.00147.00141.00145.00280004014000
2011-08-11138.00144.00138.00144.00480006788000
2011-08-10143.00147.00134.00147.007400010370000
2011-08-09125.00138.00121.00138.0010700013563000
2011-08-08130.00139.00127.00134.0021900028695000
2011-08-05142.00142.00134.00138.0020100027581000
2011-08-04149.00149.00147.00148.00320004745000
2011-08-03152.00152.00149.00149.00400006006000
2011-08-02152.00157.00150.00153.0011300017246000
2011-08-01153.00157.00153.00154.009000013947000
2011-07-29159.00159.00156.00156.0012600019856000
2011-07-28158.00158.00155.00155.006600010315000
2011-07-27155.00156.00154.00156.00310004803000
2011-07-26154.00156.00154.00156.00150002322000
2011-07-25156.00156.00154.00154.008400012982000
2011-07-22157.00157.00156.00156.00360005631000
2011-07-21155.00158.00155.00157.00490007630000
2011-07-20155.00157.00155.00156.00410006380000
2011-07-19154.00155.00154.00155.00560008640000
2011-07-15155.00157.00155.00156.00350005439000
2011-07-14158.00158.00155.00156.00610009530000
2011-07-13155.00158.00153.00156.00320004967000
2011-07-12158.00159.00154.00155.0011900018509000
2011-07-11158.00159.00157.00159.00190003009000
2011-07-08157.00163.00157.00159.0011400018243000
2011-07-07159.00159.00156.00158.00500007865000
2011-07-06158.00159.00158.00159.00170002699000
2011-07-05158.00158.00155.00158.00630009875000
2011-07-04160.00160.00154.00158.0016800026409000
2011-07-01162.00162.00158.00158.00530008476000
2011-06-30163.00163.00160.00160.00390006297000
2011-06-29161.00162.00160.00161.00300004823000
2011-06-28161.00162.00159.00161.00370005936000
2011-06-27159.00161.00159.00161.00220003515000
2011-06-24160.00161.00158.00160.00570009093000
2011-06-23159.00160.00159.00159.00470007483000
2011-06-22161.00161.00160.00160.00380006088000
2011-06-21157.00158.00157.00158.00150002360000
2011-06-20157.00157.00155.00156.00300004681000
2011-06-17159.00159.00156.00156.00410006434000
2011-06-16162.00162.00158.00160.007600012143000
2011-06-15161.00163.00160.00162.008900014368000
2011-06-14160.00161.00158.00160.00470007504000
2011-06-13159.00161.00158.00161.00150002387000
2011-06-10164.00164.00158.00160.006800010910000
2011-06-09158.00163.00156.00163.0012300019584000
2011-06-08159.00161.00158.00159.00280004456000

   ※ 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。 

Twitter