[6322 大証2部] タクミナ 日足 時系列データ

[6322 大証2部] タクミナ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12659.00659.00631.00636.0021001364600
2013-07-1100
2013-07-10665.00685.00665.00670.0051003431300
2013-07-09660.00675.00660.00675.00800534900
2013-07-08656.00657.00656.00657.00600393700
2013-07-05664.00670.00651.00654.0030001958700
2013-07-04675.00675.00660.00674.0076005037800
2013-07-03674.00674.00674.00674.001100741400
2013-07-02680.00689.00675.00687.001100749500
2013-07-01662.00677.00662.00677.00600399500
2013-06-28662.00680.00660.00680.0031002066000
2013-06-27674.00680.00670.00672.0031002095100
2013-06-26795.00818.00645.00660.001780012673900
2013-06-25780.00780.00730.00780.002740021342000
2013-06-24646.00680.00640.00680.00138009116000
2013-06-21635.00635.00626.00626.001400883700
2013-06-20645.00645.00635.00635.00600383300
2013-06-19650.00650.00640.00640.00200129000
2013-06-18625.00640.00625.00640.0047002956500
2013-06-17620.00620.00620.00620.001000620000
2013-06-14619.00624.00619.00624.0065004037600
2013-06-13620.00620.00617.00619.0019001175100
2013-06-12615.00620.00615.00620.0022001357000
2013-06-11618.00619.00618.00619.00200123700
2013-06-10614.00618.00614.00618.0052003203300
2013-06-07609.00610.00607.00610.0022001340100
2013-06-06610.00610.00608.00608.0021001277400
2013-06-0500
2013-06-04607.00610.00607.00610.001400852800
2013-06-03617.00617.00617.00617.0010061700
2013-05-31610.00610.00610.00610.00200122000
2013-05-3000
2013-05-29618.00620.00618.00620.00600371700
2013-05-28610.00610.00610.00610.001000610000
2013-05-2700
2013-05-24608.00620.00608.00615.0041002517500
2013-05-23620.00620.00606.00606.00700430900
2013-05-22625.00625.00625.00625.0010062500
2013-05-21624.00624.00620.00620.00800496400
2013-05-20628.00628.00620.00620.00700434800
2013-05-17618.00618.00618.00618.00200123600
2013-05-16607.00607.00607.00607.00300182100
2013-05-15612.00618.00612.00618.0059003627600
2013-05-14612.00612.00610.00610.0037002259900
2013-05-13609.00620.00609.00620.0018001108800
2013-05-10603.00605.00601.00605.0028001689500
2013-05-09609.00612.00601.00601.0027001639900
2013-05-08603.00603.00600.00600.00900541200
2013-05-07601.00601.00601.00601.00200120200
2013-05-02596.00603.00596.00596.001400842000
2013-05-01596.00598.00596.00598.00300179000
2013-04-30601.00601.00595.00595.00900538900
2013-04-26596.00609.00595.00609.001000597300
2013-04-25595.00600.00591.00592.0039002322600
2013-04-24603.00603.00596.00596.00800479600
2013-04-23599.00599.00592.00593.00900534800
2013-04-22597.00597.00596.00596.00200119300
2013-04-19596.00596.00594.00594.00800476400
2013-04-18593.00596.00593.00596.00200118900
2013-04-1700
2013-04-1600
2013-04-15615.00615.00593.00593.001100658200
2013-04-1200
2013-04-1100
2013-04-10598.00620.00598.00620.0056003383700
2013-04-09594.00594.00594.00594.001000594000
2013-04-08601.00601.00600.00600.00800480400
2013-04-0500
2013-04-04600.00600.00600.00600.00700420000
2013-04-0300
2013-04-02600.00600.00600.00600.0082004920000
2013-04-01600.00600.00590.00590.00400238100
2013-03-29600.00600.00600.00600.001000600000
2013-03-2800
2013-03-27598.00598.00598.00598.0010059800
2013-03-26600.00601.00600.00601.00400240100
2013-03-25599.00605.00599.00600.0038002283500
2013-03-22606.00606.00601.00605.001100662700
2013-03-21606.00606.00606.00606.00600363600
2013-03-19607.00607.00607.00607.0010060700
2013-03-18597.00597.00597.00597.00500298500
2013-03-15610.00610.00599.00600.00900541800
2013-03-14600.00600.00600.00600.0019001140000
2013-03-13595.00595.00595.00595.0010059500
2013-03-1200
2013-03-11593.00600.00593.00600.0062003695000
2013-03-08605.00605.00603.00603.00400241800
2013-03-07600.00600.00598.00598.001100659800
2013-03-06600.00600.00600.00600.00500300000
2013-03-05595.00600.00595.00600.00500299400
2013-03-04590.00591.00590.00591.00300177100
2013-03-01600.00600.00600.00600.00200120000
2013-02-28600.00600.00585.00585.001300775600
2013-02-2700
2013-02-2600
2013-02-25577.00582.00577.00582.0064003694200
2013-02-22607.00607.00596.00596.00400239500
2013-02-21598.00600.00598.00600.00400239400
2013-02-20596.00596.00596.00596.00400238400
2013-02-19598.00598.00598.00598.0010059800
2013-02-18593.00593.00584.00584.00900526500
2013-02-15590.00590.00590.00590.0010059000
2013-02-1400
2013-02-13593.00593.00590.00590.001400828900
2013-02-12595.00600.00593.00593.0089005309900
2013-02-08605.00610.00594.00610.0018001078200
2013-02-07593.00595.00593.00595.001100652500
2013-02-06596.00600.00593.00600.0020001191000
2013-02-05601.00601.00595.00595.001100656600
2013-02-04596.00600.00596.00600.0029001732000
2013-02-01597.00597.00597.00597.001000597000
2013-01-3100
2013-01-30600.00600.00600.00600.00200120000
2013-01-29594.00594.00594.00594.001000594000
2013-01-2800
2013-01-25595.00595.00595.00595.0022001309000
2013-01-24600.00600.00600.00600.001400840000
2013-01-23607.00607.00601.00601.00200120800
2013-01-22606.00606.00600.00600.00400240600
2013-01-21607.00607.00597.00597.0023001377600
2013-01-18601.00601.00601.00601.0010060100
2013-01-1700
2013-01-16600.00600.00597.00600.00800479400
2013-01-15601.00609.00600.00609.0056003385400
2013-01-11600.00600.00600.00600.0021001260000
2013-01-10607.00607.00600.00601.0067004038300
2013-01-09620.00620.00616.00617.0018001114700
2013-01-08619.00620.00619.00620.001400867600
2013-01-07612.00615.00605.00611.0032001952800
2013-01-04610.00610.00610.00610.00500305000
2012-12-28610.00610.00610.00610.0010061000
2012-12-27610.00610.00610.00610.00700427000
2012-12-2600
2012-12-25619.00619.00619.00619.0019001176100
2012-12-21610.00610.00610.00610.00500305000
2012-12-20608.00610.00608.00610.00400243800
2012-12-19610.00610.00607.00607.00600365700
2012-12-18619.00620.00619.00620.001100681800
2012-12-17619.00619.00619.00619.00300185700
2012-12-14619.00629.00619.00629.0064003990600
2012-12-13610.00610.00610.00610.0010061000
2012-12-12614.00614.00614.00614.0010061400
2012-12-1100
2012-12-10628.00628.00618.00620.0062003869600
2012-12-0700
2012-12-06582.00582.00582.00582.0010058200
2012-12-05582.00582.00582.00582.0024001396800
2012-12-04582.00582.00582.00582.0010058200
2012-12-03582.00582.00582.00582.00200116400
2012-11-3000
2012-11-29582.00582.00582.00582.00300174600
2012-11-28582.00582.00582.00582.00200116400
2012-11-27580.00582.00579.00582.00900522200
2012-11-26582.00582.00582.00582.0021001222200
2012-11-22600.00600.00600.00600.0020001200000
2012-11-21599.00599.00599.00599.0010059900
2012-11-20598.00598.00598.00598.00300179400
2012-11-19606.00606.00599.00599.00200120500
2012-11-16598.00598.00598.00598.0010059800
2012-11-15597.00597.00597.00597.0010059700
2012-11-1400
2012-11-1300
2012-11-12603.00603.00600.00600.0053003187500
2012-11-09605.00605.00605.00605.0010060500
2012-11-0800
2012-11-07590.00590.00590.00590.0010059000
2012-11-06590.00590.00583.00589.00900528100
2012-11-0500
2012-11-02600.00600.00600.00600.00200120000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25582.00590.00582.00590.0025001455800
2012-10-24609.00609.00580.00590.0020001174100
2012-10-23613.00613.00613.00613.0010061300
2012-10-22623.00623.00593.00593.0018001070400
2012-10-19625.00625.00623.00623.00200124800
2012-10-18625.00625.00625.00625.0010062500
2012-10-1700
2012-10-1600
2012-10-15600.00600.00600.00600.0010060000
2012-10-1200
2012-10-11615.00615.00615.00615.0010061500
2012-10-10601.00626.00601.00626.0055003363000
2012-10-09601.00601.00601.00601.00400240400
2012-10-0500
2012-10-04605.00605.00585.00605.001600946100
2012-10-03600.00600.00600.00600.00300180000
2012-10-02594.00600.00580.00600.0021001238100
2012-10-01586.00586.00586.00586.0010058600
2012-09-28585.00586.00569.00586.0019001088700
2012-09-27580.00585.00580.00585.00200116500
2012-09-26584.00584.00584.00584.0010058400
2012-09-25578.00582.00578.00582.0025001445400
2012-09-24590.00590.00588.00588.00800471200
2012-09-21592.00592.00586.00592.001700999600
2012-09-20593.00593.00590.00590.00500295900
2012-09-19595.00595.00593.00593.00200118800
2012-09-18595.00595.00595.00595.00300178500
2012-09-14594.00595.00594.00595.00700416000
2012-09-13595.00595.00594.00594.00200118900
2012-09-12585.00594.00585.00594.00200117900
2012-09-11586.00586.00586.00586.0010058600
2012-09-10587.00595.00587.00593.0060003530300
2012-09-07585.00593.00585.00593.0019001118100
2012-09-06585.00585.00585.00585.00800468000
2012-09-05582.00582.00582.00582.00500291000
2012-09-04592.00592.00592.00592.00500296000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24583.00583.00583.00583.0024001399200
2012-08-23589.00592.00589.00592.00500295400
2012-08-22599.00599.00599.00599.0010059900
2012-08-21589.00589.00589.00589.00600353400
2012-08-20572.00589.00572.00573.0031001778600
2012-08-17581.00581.00581.00581.001000581000
2012-08-16580.00580.00578.00578.00800463700
2012-08-15576.00576.00576.00576.00200115200
2012-08-1400
2012-08-1300
2012-08-10586.00593.00583.00585.00154009021500
2012-08-09627.00627.00625.00625.00700437700
2012-08-08622.00624.00622.00624.00800498500
2012-08-07621.00621.00618.00620.00900557600
2012-08-0600
2012-08-03611.00611.00610.00610.00300183100
2012-08-02614.00614.00614.00614.0010061400
2012-08-0100
2012-07-31615.00615.00615.00615.0010061500
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25623.00623.00615.00615.0021001306800
2012-07-24625.00625.00616.00624.00500309900
2012-07-23628.00628.00624.00624.00400250000
2012-07-20611.00611.00611.00611.001300794300
2012-07-19611.00611.00611.00611.00300183300
2012-07-18611.00611.00611.00611.0010061100
2012-07-17600.00600.00600.00600.0010060000
2012-07-13611.00611.00610.00610.00300183100
2012-07-1200
2012-07-11627.00627.00626.00626.00200125300
2012-07-10620.00625.00620.00625.0053003287000
2012-07-09620.00620.00611.00617.0028001729800

   ※ 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