[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 
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
2016-06-20905.00905.00897.00905.0018001622400
2016-06-17889.00890.00889.00890.001000889400
2016-06-16894.00894.00881.00881.0031002756500
2016-06-15889.00910.00889.00898.0053004766300
2016-06-14907.00907.00888.00890.0079007103800
2016-06-13896.00922.00890.00922.001150010385700
2016-06-10890.00890.00857.00890.0067005897900
2016-06-09883.00892.00883.00892.0028002476900
2016-06-08881.00885.00881.00882.00900794200
2016-06-07880.00880.00880.00880.001100968000
2016-06-06880.00881.00880.00881.0054004752200
2016-06-03881.00881.00881.00881.00300264300
2016-06-02882.00882.00881.00881.0015001322800
2016-06-0100
2016-05-31888.00890.00886.00890.0015001331800
2016-05-30867.00882.00867.00873.001000871700
2016-05-27884.00884.00865.00867.0015001307000
2016-05-26899.00899.00885.00885.001000891500
2016-05-25900.00900.00895.00899.0054004858900
2016-05-24880.00880.00876.00880.00400351600
2016-05-23879.00880.00875.00880.00400351300
2016-05-20859.00872.00859.00865.0057004941400
2016-05-19848.00858.00848.00854.0031002647700
2016-05-18846.00846.00831.00831.0013001092400
2016-05-17863.00863.00841.00846.0015001281900
2016-05-16858.00869.00854.00868.0065005608600
2016-05-13848.00851.00848.00851.0045003823400
2016-05-12842.00848.00842.00848.00800677400
2016-05-11842.00842.00837.00842.00700588500
2016-05-10834.00845.00834.00839.0034002845600
2016-05-09845.00845.00829.00835.001000838800
2016-05-06828.00835.00828.00835.00500416000
2016-05-02807.00829.00807.00829.001200976600
2016-04-28816.00830.00816.00820.0031002535300
2016-04-27841.00841.00820.00830.0031002558700
2016-04-26855.00855.00841.00841.00200169600
2016-04-25856.00860.00856.00859.0020001713600
2016-04-22850.00850.00845.00850.00700594500
2016-04-21845.00850.00840.00850.0014001187200
2016-04-20843.00845.00840.00845.001100926900
2016-04-19844.00844.00832.00832.00200167600
2016-04-18821.00821.00821.00821.00900738900
2016-04-15828.00834.00828.00834.00200166200
2016-04-14832.00845.00832.00838.0012001007600
2016-04-13822.00828.00822.00827.0022001810800
2016-04-12848.00848.00833.00833.00200168100
2016-04-11835.00851.00826.00848.0048004028500
2016-04-08817.00833.00817.00833.0023001896000
2016-04-07836.00836.00823.00829.00800664000
2016-04-06827.00839.00827.00838.001000834400
2016-04-05835.00839.00822.00838.0046003835900
2016-04-04830.00830.00822.00822.0019001571300
2016-04-01840.00840.00819.00825.0088007291000
2016-03-31829.00830.00820.00830.0023001895400
2016-03-3000
2016-03-29827.00835.00827.00835.0034002816300
2016-03-28860.00865.00848.00851.0041003509800
2016-03-25851.00851.00842.00845.0040003397100
2016-03-24854.00854.00850.00854.0018001532500
2016-03-23855.00857.00850.00850.0052004438500
2016-03-22855.00855.00845.00849.0017001441700
2016-03-18854.00854.00841.00843.0022001865100
2016-03-17840.00856.00840.00848.0014001190900
2016-03-16835.00840.00831.00840.0014001167100
2016-03-15850.00850.00845.00850.0020001694800
2016-03-14851.00869.00822.00836.002230018869100
2016-03-11808.00808.00800.00800.00200160800
2016-03-10797.00808.00797.00799.0048003848900
2016-03-09770.00789.00770.00789.0020001555600
2016-03-08780.00780.00767.00768.001200933300
2016-03-07766.00769.00766.00766.001000767000
2016-03-04751.00751.00751.00751.00200150200
2016-03-03750.00761.00745.00745.00600450600
2016-03-02750.00750.00749.00750.0035002624900
2016-03-01747.00749.00745.00749.00300224100
2016-02-29746.00748.00746.00747.001100821500
2016-02-26756.00756.00755.00755.00500377600
2016-02-25766.00769.00754.00754.0023001757500
2016-02-24765.00770.00750.00770.0021001602300
2016-02-23769.00769.00769.00769.0010076900
2016-02-22770.00770.00740.00761.001100830000
2016-02-19774.00774.00762.00762.00300230100
2016-02-18775.00775.00774.00774.0013001007300
2016-02-1700
2016-02-1600
2016-02-15710.00745.00710.00745.001300938000
2016-02-12735.00735.00700.00710.0050003617600
2016-02-10746.00755.00740.00749.0058004348300
2016-02-09754.00755.00741.00741.0020001497900
2016-02-08757.00767.00757.00763.001300989200
2016-02-05770.00770.00740.00761.0086006512500
2016-02-04790.00791.00733.00762.0071005389200
2016-02-03800.00800.00788.00788.001100868800
2016-02-02808.00808.00800.00800.00400322300
2016-02-01798.00802.00796.00799.001200959500
2016-01-29800.00808.00760.00788.0062004808900
2016-01-28789.00798.00788.00798.00700554900
2016-01-27790.00800.00790.00800.0014001117100
2016-01-26785.00792.00785.00785.00500393200
2016-01-25797.00799.00787.00787.0021001671300
2016-01-22784.00795.00784.00785.001100867000
2016-01-21781.00786.00781.00781.0016001252800
2016-01-20810.00817.00806.00806.00400323900
2016-01-19819.00819.00795.00795.001200967400
2016-01-18800.00804.00791.00804.0035002797300
2016-01-15842.00842.00814.00814.0042003511900
2016-01-14843.00843.00802.00812.0033002672500
2016-01-13835.00845.00825.00845.0020001680100
2016-01-12840.00840.00822.00822.0067005600000
2016-01-08855.00860.00855.00860.001000856200
2016-01-07863.00863.00856.00857.0012001030500
2016-01-06853.00860.00853.00860.00900769800
2016-01-05848.00853.00848.00852.00500425300
2016-01-04861.00865.00846.00846.0058004960600
2015-12-30870.00870.00868.00870.0050004348800
2015-12-29862.00870.00862.00866.00600519600
2015-12-28863.00871.00856.00863.0040003463300
2015-12-25869.00869.00869.00869.0016001390400
2015-12-24864.00866.00854.00854.0096008286300
2015-12-22872.00881.00864.00868.0034002971300
2015-12-21887.00888.00865.00872.0037003230700
2015-12-18887.00888.00876.00880.0028002474200
2015-12-17883.00883.00875.00875.0062005456800
2015-12-16870.00878.00869.00875.0042003666300
2015-12-15906.00910.00868.00868.002080018789400
2015-12-14862.00891.00862.00891.00113009872000
2015-12-11886.00886.00858.00875.0033002895700
2015-12-10890.00891.00882.00884.0065005776200
2015-12-09884.00885.00876.00885.0023002029800
2015-12-08890.00891.00882.00883.0037003276500
2015-12-07880.00900.00880.00891.00105009339800
2015-12-04878.00878.00865.00865.0047004112200
2015-12-03860.00865.00855.00863.0050004296100
2015-12-02881.00881.00861.00869.0036003122000
2015-12-01895.00900.00887.00889.0090008052700
2015-11-30886.00897.00885.00895.0098008740000
2015-11-27865.00888.00865.00885.0053004638000
2015-11-26878.00878.00860.00864.0030002596300

   ※ 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