[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 
2017-06-261498.001498.001465.001472.001090016183400
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
2016-12-051161.001419.001140.001312.00135600176812100
2016-12-021137.001138.001125.001130.0054006117800
2016-12-011149.001149.001122.001122.0063007182600
2016-11-301117.001140.001117.001135.0053005990400
2016-11-291173.001173.001114.001114.001390015696500
2016-11-281110.001175.001110.001168.001350015521500
2016-11-251164.001164.001110.001115.001390015813800
2016-11-241174.001174.001122.001135.0060006842700
2016-11-221138.001174.001113.001174.001700019447500
2016-11-211110.001138.001108.001138.0045005060200
2016-11-181092.001128.001092.001107.0082009159700
2016-11-171104.001112.001090.001097.001010011174800
2016-11-161092.001104.001089.001095.001820019930900
2016-11-151070.001075.001051.001074.0078008323300
2016-11-141049.001100.001043.001057.0031003302500
2016-11-111066.001071.001042.001042.0058006143000
2016-11-101037.001074.001030.001072.001050011102200
2016-11-091052.001059.00991.001007.001560015908800
2016-11-081042.001091.001042.001056.0037003944600
2016-11-071011.001043.001011.001025.0067006856400
2016-11-041031.001048.001021.001026.0087008933600
2016-11-021088.001089.001036.001037.002090022123400
2016-11-011120.001120.001088.001094.0064007003800
2016-10-311121.001128.001093.001101.001270014147200
2016-10-281091.001102.001090.001091.0046005039500
2016-10-271123.001123.001093.001093.0045004975700
2016-10-261109.001109.001089.001093.0069007590800
2016-10-251098.001120.001089.001089.002450026817500
2016-10-241193.001200.001101.001110.002450028192900
2016-10-211196.001215.001192.001192.0053006348600
2016-10-201220.001230.001197.001197.001110013378100
2016-10-191243.001243.001220.001220.00840010362000
2016-10-181240.001243.001185.001213.001410017252400
2016-10-171212.001251.001191.001218.001630019941800
2016-10-141177.001214.001175.001208.001570018768800
2016-10-131250.001250.001163.001190.002600031252400
2016-10-121239.001269.001190.001198.003780046620900
2016-10-111239.001239.001200.001212.001250015329300
2016-10-071173.001248.001173.001205.007740093856600
2016-10-061140.001172.001139.001172.001130013082000
2016-10-051148.001172.001136.001140.001020011685800
2016-10-041155.001160.001133.001144.001130012928600
2016-10-031135.001174.001118.001122.001770020211700
2016-09-301149.001174.001111.001134.002310026255300
2016-09-291191.001222.001173.001174.001870022405700
2016-09-281150.001204.001118.001197.003630042371000
2016-09-271161.001182.001101.001170.004990057129300
2016-09-261225.001225.001165.001189.003260038722600
2016-09-231255.001260.001151.001197.007990096669200
2016-09-211330.001354.001181.001225.00230300289461300
2016-09-201159.001433.001155.001333.00564400749264100
2016-09-161160.001234.001081.001133.00121700138806400
2016-09-151288.001288.001091.001115.00284700339353200
2016-09-141145.001380.001125.001288.00718000947213700
2016-09-13930.001080.00905.001080.004800049665600
2016-09-12928.00931.00918.00930.0097008981400
2016-09-09915.00915.00908.00913.0048004383800
2016-09-08901.00905.00901.00904.00300271000
2016-09-07898.00900.00898.00900.0017001529700
2016-09-06900.00900.00897.00897.0026002339400
2016-09-05900.00900.00900.00900.00400360000
2016-09-02900.00900.00900.00900.00200180000
2016-09-0100
2016-08-31900.00908.00900.00908.00700633200
2016-08-3000
2016-08-29905.00909.00905.00908.0030002722800
2016-08-2600
2016-08-25908.00908.00908.00908.0022001997600
2016-08-24905.00905.00905.00905.00400362000
2016-08-23905.00905.00905.00905.0019001719500
2016-08-22898.00902.00897.00902.0022001980200
2016-08-19901.00901.00885.00887.00600533500
2016-08-18902.00902.00902.00902.00200180400
2016-08-17899.00899.00899.00899.0010089900
2016-08-16904.00904.00900.00900.001100994000
2016-08-1500
2016-08-12880.00892.00880.00892.0014001238500
2016-08-10884.00904.00882.00903.0048004285600
2016-08-09879.00881.00876.00876.0028002461600
2016-08-08880.00880.00876.00876.001000876400
2016-08-05883.00883.00882.00882.001100971200
2016-08-04894.00894.00894.00894.00200178800
2016-08-03899.00900.00897.00900.0016001439200
2016-08-02897.00897.00897.00897.001000897000
2016-08-01881.00889.00881.00889.00200177000
2016-07-29889.00889.00879.00879.00300265700
2016-07-28875.00875.00871.00871.00600524600
2016-07-27904.00904.00875.00875.0034003036300
2016-07-26897.00897.00897.00897.00700627900
2016-07-25900.00900.00895.00895.0017001529000
2016-07-22899.00899.00890.00894.00900803600
2016-07-21895.00898.00895.00895.0018001611800
2016-07-20876.00885.00876.00885.0022001942600
2016-07-19884.00884.00871.00871.0039003412000
2016-07-15888.00888.00869.00869.00500437500
2016-07-14864.00866.00864.00866.0032002768800
2016-07-13878.00878.00863.00875.0016001390700
2016-07-12878.00878.00878.00878.00200175600
2016-07-11875.00890.00850.00876.0079006914500
2016-07-08885.00890.00885.00890.0014001245000
2016-07-07890.00890.00889.00890.0012001067700
2016-07-06876.00890.00876.00886.0012001059200
2016-07-05895.00898.00875.00875.0038003394000
2016-07-04919.00919.00903.00903.00800724800
2016-07-01915.00916.00902.00904.0037003381100
2016-06-30911.00915.00911.00915.00600547800
2016-06-29934.00935.00911.00911.0012001113300
2016-06-28963.00963.00895.00934.002460023488800
2016-06-27881.00903.00881.00903.0095008457500
2016-06-24908.00908.00835.00836.0049004355200
2016-06-23899.00908.00899.00908.00800722800
2016-06-22905.00907.00905.00907.0024002175200
2016-06-21907.00907.00892.00892.00200179900

   ※ 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