[6322 東証2部] タクミナ 日足 時系列データ

[6322 東証2部] タクミナ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-081645.001670.001635.001651.00750012417300
2017-12-071640.001640.001622.001630.00930015191200
2017-12-061632.001632.001601.001604.0047007583900
2017-12-051623.001647.001600.001631.00760012349700
2017-12-041678.001678.001623.001624.002770045478900
2017-12-011722.001734.001704.001722.00790013608600
2017-11-301711.001713.001698.001700.0035005972000
2017-11-291720.001728.001708.001710.001080018556100
2017-11-281724.001724.001709.001716.00630010812900
2017-11-271710.001725.001701.001707.0035005993500
2017-11-241709.001709.001679.001693.001000017012300
2017-11-221665.001700.001635.001691.001510025302100
2017-11-211598.001598.001552.001585.001020016051600
2017-11-201585.001589.001558.001576.00910014310300
2017-11-171636.001636.001565.001571.0055008703500
2017-11-161531.001578.001531.001556.001020015865900
2017-11-151640.001640.001518.001537.002260035550300
2017-11-141629.001664.001622.001632.00800013108400
2017-11-131672.001693.001640.001640.001270021116800
2017-11-101709.001709.001675.001689.001040017611900
2017-11-091727.001727.001691.001710.00870014843000
2017-11-081710.001733.001690.001718.001070018283300
2017-11-071782.001802.001688.001699.003100053502500
2017-11-061851.001877.001766.001769.004640083304700
2017-11-021994.002020.001982.002009.001310026169200
2017-11-011958.001987.001946.001960.00800015749000
2017-10-311950.001954.001942.001950.0025004870200
2017-10-301930.001950.001922.001950.00550010648200
2017-10-271909.001927.001905.001922.0037007086400
2017-10-261890.001913.001867.001906.00550010415500
2017-10-251910.001914.001859.001876.00610011501300
2017-10-241910.001910.001875.001900.00590011125000
2017-10-231919.001919.001900.001910.00590011261400
2017-10-201949.001949.001911.001916.0046008846700
2017-10-191950.001955.001918.001950.0050009714100
2017-10-181960.001960.001923.001939.0044008538700
2017-10-171924.001926.001910.001912.00630012072100
2017-10-161970.001970.001925.001932.00630012213900
2017-10-132000.002000.001970.001970.00590011661500
2017-10-121968.001999.001968.001975.00600011895600
2017-10-111997.002006.001981.001985.00680013564100
2017-10-101978.001993.001959.001991.00570011253900
2017-10-061925.001977.001920.001974.001420027665800
2017-10-051978.001981.001910.001931.001460028382000
2017-10-042043.002055.001968.001986.001970039617400
2017-10-031974.002034.001952.002034.002720054477400
2017-10-021919.001986.001886.001935.001650031860300
2017-09-291923.001923.001868.001883.001170022171800
2017-09-281949.001965.001919.001930.00760014751100
2017-09-271911.001947.001898.001919.00900017221000
2017-09-261962.001962.001889.001922.00770014779000
2017-09-252000.002000.001900.001939.002410046818700
2017-09-221998.002010.001937.001970.002680052971200
2017-09-212032.002095.002002.002029.003470070918800
2017-09-202081.002081.001868.002065.0078200154121600
2017-09-191850.002150.001812.001991.00129400253407100
2017-09-151770.001882.001750.001780.0086100153987200
2017-09-141653.001700.001633.001690.001550026063000
2017-09-131602.001700.001597.001653.002340038913600
2017-09-121602.001610.001575.001597.00760012092100
2017-09-111600.001614.001598.001598.0052008342900
2017-09-081600.001618.001579.001600.001110017709300
2017-09-071605.001628.001584.001623.0061009809400
2017-09-061565.001635.001554.001606.00910014407800
2017-09-051661.001661.001580.001605.00660010617900
2017-09-041680.001680.001640.001663.001150019179700
2017-09-011697.001700.001652.001662.002280038438100
2017-08-311648.001672.001608.001638.001040017074700
2017-08-301598.001665.001579.001648.00750012041500
2017-08-291570.001593.001560.001574.00640010097700
2017-08-281610.001610.001575.001596.00770012281900
2017-08-251675.001675.001603.001614.001700027920900
2017-08-241699.001717.001682.001687.001180020058900
2017-08-231665.001739.001660.001718.003850065215700
2017-08-221620.001660.001618.001658.001400022928900
2017-08-211590.001649.001582.001602.002290036811200
2017-08-181573.001583.001566.001573.001370021577300
2017-08-171533.001562.001532.001562.0034005281000
2017-08-161530.001533.001515.001533.0046007011100
2017-08-151510.001531.001507.001527.0012001827400
2017-08-141503.001518.001500.001505.0049007390100
2017-08-101550.001554.001509.001512.00920014135500
2017-08-091571.001573.001548.001548.001360021187000
2017-08-081589.001589.001566.001578.00750011808600
2017-08-071599.001603.001553.001562.001940030673300
2017-08-041534.001559.001534.001559.0042006498300
2017-08-031530.001534.001522.001534.0051007777800
2017-08-021511.001529.001510.001529.0039005919000
2017-08-011510.001524.001504.001509.00710010716300
2017-07-311500.001508.001500.001506.0012001804500
2017-07-281515.001521.001495.001496.0063009517300
2017-07-271520.001536.001515.001515.0054008202600
2017-07-261504.001534.001501.001534.0056008512800
2017-07-251505.001518.001492.001504.0055008277700
2017-07-241509.001509.001497.001498.009001350000
2017-07-211500.001509.001497.001509.0018002700600
2017-07-201498.001509.001490.001500.00710010646500
2017-07-191488.001493.001483.001493.0043006393500
2017-07-181484.001491.001484.001485.0012001783500
2017-07-141494.001494.001481.001486.0027004009100
2017-07-131494.001498.001486.001494.0043006417300
2017-07-121483.001502.001483.001493.0011001637300
2017-07-111510.001511.001491.001491.0032004810600
2017-07-101487.001518.001487.001505.0030004504500
2017-07-071476.001489.001476.001487.0028004148500
2017-07-061520.001529.001461.001503.0066009853500
2017-07-051468.001495.001468.001495.0039005756700
2017-07-041470.001477.001461.001477.0037005434100
2017-07-031470.001479.001445.001467.0060008775400
2017-06-301501.001513.001477.001478.00740010998100
2017-06-291538.001538.001501.001508.0022003324500
2017-06-281530.001549.001500.001500.001000015229100
2017-06-271542.001559.001514.001531.002610040238200
2017-06-261498.001498.001465.001472.001090016183400
2017-06-231440.001462.001437.001460.00800011567900
2017-06-221443.001453.001440.001440.0024003462800
2017-06-211440.001477.001435.001438.00850012288700
2017-06-201440.001454.001420.001438.0054007755100
2017-06-191474.001474.001432.001435.0050007230200
2017-06-161452.001453.001438.001450.0028004044300
2017-06-151456.001464.001433.001433.0065009428300
2017-06-141455.001461.001440.001453.0023003335300
2017-06-131441.001453.001425.001440.0027003895400
2017-06-121443.001454.001437.001440.0046006644700
2017-06-091445.001449.001433.001443.0028004026200
2017-06-081443.001458.001439.001448.0029004193700
2017-06-071471.001471.001440.001459.0012001747900
2017-06-061469.001480.001426.001441.00720010426400
2017-06-051462.001476.001462.001464.0022003226700
2017-06-021479.001479.001460.001477.0028004124300
2017-06-011455.001470.001427.001458.0049007140700
2017-05-311438.001443.001423.001442.0049007025900
2017-05-301444.001444.001428.001431.0023003290900
2017-05-291468.001468.001422.001425.0059008486500
2017-05-261439.001439.001425.001427.0059008452000
2017-05-251463.001463.001435.001439.00810011719900
2017-05-241458.001458.001431.001433.0058008348500
2017-05-231500.001500.001436.001436.0057008294500
2017-05-221490.001490.001465.001475.0012001768700
2017-05-191444.001523.001431.001460.00860012628500
2017-05-181430.001449.001412.001426.0064009134400
2017-05-171493.001493.001451.001454.0052007598000
2017-05-161533.001538.001451.001468.00670010043600
2017-05-151568.001568.001430.001514.001550023010800
2017-05-121605.001605.001537.001548.001060016522000
2017-05-111580.001610.001580.001597.001010016169400
2017-05-101609.001609.001572.001579.00850013488700
2017-05-091581.001621.001560.001590.003730059087100
2017-05-081580.001666.001580.001666.002610042382700
2017-05-021474.001522.001465.001522.00740010987800
2017-05-011442.001460.001438.001460.0028004055500
2017-04-281449.001450.001433.001440.0028004033900
2017-04-271439.001450.001439.001450.0025003605600
2017-04-261422.001440.001412.001440.001100015657100
2017-04-251429.001429.001404.001409.0025003547000
2017-04-241451.001451.001411.001431.0050007133100
2017-04-211442.001499.001420.001451.00760011096800
2017-04-201449.001459.001430.001458.0043006226800
2017-04-191415.001415.001389.001405.0027003793100
2017-04-181385.001399.001381.001399.0053007362100
2017-04-171354.001380.001345.001380.0047006386800
2017-04-141390.001392.001345.001380.00800010928100
2017-04-131381.001408.001363.001390.0054007449300
2017-04-121468.001468.001380.001405.00760010670600
2017-04-111508.001508.001473.001481.0044006531600
2017-04-101513.001514.001492.001510.0062009345500
2017-04-071468.001479.001453.001470.001250018299300
2017-04-061491.001491.001420.001491.00690010045500
2017-04-051534.001534.001489.001502.00750011327600
2017-04-041620.001620.001501.001530.00960014768200
2017-04-031629.001645.001611.001620.0044007170900
2017-03-311621.001650.001621.001629.0034005545300
2017-03-301664.001666.001570.001590.001070017351900
2017-03-291700.001700.001666.001688.001510025419500
2017-03-282002.002017.001957.001985.001080021483900
2017-03-271965.002029.001935.001981.002650051865700
2017-03-241890.001891.001880.001885.0046008678400
2017-03-231899.001899.001880.001890.00580010954100
2017-03-221920.001949.001890.001899.00980018758800
2017-03-211978.001978.001941.001948.001190023363600
2017-03-171907.001915.001820.001880.001120021222000
2017-03-161900.001924.001900.001907.00590011249400
2017-03-151930.001942.001901.001913.00840016118600
2017-03-141962.001962.001930.001930.0047009109300
2017-03-131967.001967.001915.001935.00550010657600
2017-03-101960.001994.001960.001980.0034006715600
2017-03-091936.002010.001936.001962.0040007869400
2017-03-082000.002010.001902.001939.001200023569900
2017-03-071991.001991.001951.001977.00880017317900
2017-03-062020.002020.001990.001992.0049009807000
2017-03-032049.002049.002021.002026.0048009760500
2017-03-022053.002053.002002.002040.001190024238100
2017-03-012085.002085.001952.002032.001570032139800
2017-02-281897.002000.001860.001995.001120021527000
2017-02-271961.001965.001874.001937.001310025163200
2017-02-242008.002008.001961.001977.00780015488600
2017-02-232019.002019.001919.002000.001030020342800
2017-02-222043.002043.001923.002019.001150022973300
2017-02-212025.002050.002024.002044.001280026011600
2017-02-202076.002076.002016.002016.0044008955800
2017-02-172030.002039.002010.002033.00930018836100
2017-02-161940.002015.001940.002014.00760014962500
2017-02-152000.002000.001939.001945.00780015303600
2017-02-142025.002069.001952.001967.002140042955000
2017-02-132049.002088.002000.002013.001060021374500
2017-02-102140.002140.002002.002040.001970040818700
2017-02-092099.002149.002066.002074.002350049335200
2017-02-081945.002088.001901.002062.004970099398900
2017-02-071798.001987.001755.001970.004710087033200
2017-02-061700.001735.001685.001735.001020017408500
2017-02-031735.001735.001671.001700.0056009472000
2017-02-021700.001750.001700.001735.001180020322000
2017-02-011700.001701.001630.001680.002020033507400
2017-01-311716.001734.001705.001711.001150019760300
2017-01-301679.001788.001667.001757.002780048353600
2017-01-271650.001679.001618.001679.00990016253100
2017-01-261675.001682.001652.001652.001270021187700
2017-01-251612.001675.001611.001675.001550025365300
2017-01-241582.001605.001537.001605.001750027535800
2017-01-231599.001599.001520.001546.002060032217800
2017-01-201540.001549.001501.001519.0042006397700
2017-01-191520.001540.001500.001540.00880013417400
2017-01-181411.001569.001411.001510.001730025621200
2017-01-171445.001445.001402.001420.001310018692600
2017-01-161560.001576.001455.001479.001060016220800
2017-01-131581.001581.001552.001563.00670010502400
2017-01-121600.001620.001581.001590.001170018704800
2017-01-111613.001627.001570.001599.001410022447400
2017-01-101500.001697.001494.001628.003920062072900
2017-01-061494.001548.001428.001513.001730025865900
2017-01-051447.001579.001429.001476.004610068594200
2017-01-041343.001420.001343.001420.002030028227400
2016-12-301290.001340.001290.001336.0059007804200
2016-12-291340.001359.001290.001290.00790010455300
2016-12-281320.001369.001319.001341.001000013386200
2016-12-271290.001310.001286.001307.001310016984400
2016-12-261292.001309.001280.001297.001010013047900
2016-12-221289.001360.001266.001320.001570020502100
2016-12-211352.001352.001290.001306.001360017966700
2016-12-201377.001380.001316.001351.001210016397800
2016-12-191280.001374.001257.001374.002080027700600
2016-12-161280.001281.001256.001280.0066008422900
2016-12-151270.001294.001239.001250.001330016905700
2016-12-141235.001294.001227.001271.003070038763600
2016-12-131199.001225.001184.001225.0082009913300
2016-12-121179.001192.001171.001187.001100013000500
2016-12-091162.001180.001162.001168.0076008872200
2016-12-081214.001222.001166.001190.001910022761100
2016-12-071252.001279.001211.001211.001450017936700
2016-12-061294.001294.001222.001233.003700046789700

   ※ 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