[6325 東証1部] タカキタ 日足 時系列データ

[6325 東証1部] タカキタ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16610.00610.00597.00607.00137008287800
2017-08-15588.00609.00574.00604.002730016219700
2017-08-14580.00581.00570.00570.0083004775700
2017-08-10565.00603.00565.00581.00132007631200
2017-08-09592.00592.00553.00572.003330018908400
2017-08-08605.00605.00585.00590.00152009012400
2017-08-07595.00603.00590.00603.001700010149800
2017-08-04575.00619.00564.00593.003090018134400
2017-08-03580.00586.00569.00575.00134007720700
2017-08-02569.00620.00559.00585.009600056924400
2017-08-01567.00567.00545.00560.005930033013700
2017-07-31532.00538.00531.00534.0059003153500
2017-07-28534.00534.00531.00531.0046002450200
2017-07-27534.00538.00531.00534.0056002993300
2017-07-26539.00545.00531.00534.0062003320300
2017-07-25539.00540.00536.00536.0053002848000
2017-07-24535.00539.00531.00539.0081004334800
2017-07-21544.00544.00532.00537.003430018541800
2017-07-20538.00546.00538.00544.001980010736300
2017-07-19537.00538.00537.00537.00100005372600
2017-07-18538.00541.00537.00537.002300012370500
2017-07-14535.00541.00531.00537.002090011208600
2017-07-13531.00535.00526.00535.002800014870500
2017-07-12529.00535.00529.00530.00174009229300
2017-07-11525.00527.00522.00525.00114005979400
2017-07-10520.00525.00520.00522.0044002299700
2017-07-07522.00524.00520.00520.00105005475400
2017-07-06520.00522.00520.00521.0027001406700
2017-07-05516.00522.00516.00520.0056002908600
2017-07-04525.00525.00516.00516.0092004776500
2017-07-03522.00525.00512.00519.002070010749100
2017-06-30525.00526.00521.00522.0080004193400
2017-06-29525.00526.00524.00525.0042002204500
2017-06-28523.00526.00523.00524.0031001624900
2017-06-27524.00526.00521.00523.0083004338400
2017-06-26525.00525.00521.00522.0059003085200
2017-06-23525.00526.00521.00521.0061003192500
2017-06-22523.00525.00523.00524.0085004452800
2017-06-21527.00527.00523.00523.0072003778300
2017-06-20527.00529.00524.00524.00115006048600
2017-06-19525.00530.00521.00526.00111005837300
2017-06-16523.00525.00520.00524.0092004811200
2017-06-15530.00534.00522.00522.00146007694000
2017-06-14525.00534.00525.00530.00140007398700
2017-06-13526.00533.00507.00525.003270017105300
2017-06-12527.00530.00524.00524.0081004259900
2017-06-09528.00531.00528.00530.0084004440500
2017-06-08533.00535.00532.00532.0053002825500
2017-06-07535.00535.00528.00531.00102005421100
2017-06-06540.00541.00535.00535.0042002258600
2017-06-05538.00541.00537.00537.0051002744600
2017-06-02539.00539.00534.00537.0086004613100
2017-06-01536.00537.00531.00533.0066003520900
2017-05-31536.00539.00536.00536.0076004082800
2017-05-30532.00537.00530.00536.0069003677600
2017-05-29532.00536.00531.00532.0053002821600
2017-05-26533.00540.00530.00531.0054002877700
2017-05-25533.00540.00532.00534.00108005779700
2017-05-24534.00534.00528.00533.0070003717500
2017-05-23527.00535.00527.00532.0070003720500
2017-05-22530.00532.00525.00527.00119006276900
2017-05-19527.00532.00526.00529.0056002960200
2017-05-18528.00538.00523.00531.0090004773500
2017-05-17538.00540.00527.00530.00149007954300
2017-05-16537.00540.00537.00538.0068003655600
2017-05-15543.00543.00535.00536.0092004973400
2017-05-12555.00555.00543.00546.00107005838300
2017-05-11558.00560.00550.00555.0063003480800
2017-05-10557.00563.00551.00561.00110006154700
2017-05-09557.00558.00552.00557.00144007997500
2017-05-08535.00554.00531.00553.006980037751300
2017-05-02565.00566.00553.00565.00120006767300
2017-05-01542.00568.00535.00565.001930010655500
2017-04-28526.00550.00526.00542.002140011457300
2017-04-27527.00528.00524.00526.0071003737200
2017-04-26524.00529.00521.00527.0064003362000
2017-04-25523.00524.00521.00524.0045002352800
2017-04-24521.00522.00519.00521.0035001820100
2017-04-21513.00514.00513.00514.0028001438400
2017-04-20507.00515.00507.00513.0077003934000
2017-04-19514.00514.00508.00508.00132006732800
2017-04-18510.00514.00510.00511.0064003276100
2017-04-17509.00514.00509.00509.0059003008000
2017-04-14510.00521.00508.00509.0057002912500
2017-04-13520.00525.00513.00515.00100005168200
2017-04-12522.00531.00520.00520.0056002928700
2017-04-11520.00533.00519.00525.0065003402700
2017-04-10530.00537.00518.00521.0072003784200
2017-04-07530.00533.00510.00526.00115005976000
2017-04-06544.00545.00523.00523.0069003655700
2017-04-05544.00550.00543.00543.0037002016200
2017-04-04557.00559.00545.00549.0078004309800
2017-04-03559.00560.00548.00548.00108005976800
2017-03-31569.00569.00555.00559.00119006679700
2017-03-30564.00568.00561.00561.0097005470800
2017-03-29562.00566.00556.00564.0064003594800
2017-03-28558.00568.00558.00568.00111006270500
2017-03-27560.00563.00555.00557.0082004565200
2017-03-24551.00565.00551.00558.0029001619100
2017-03-23561.00566.00555.00555.0062003463500
2017-03-22556.00566.00555.00557.0084004692000
2017-03-21550.00564.00550.00560.0081004514400
2017-03-17559.00567.00553.00557.00142007921600
2017-03-16573.00573.00555.00559.002040011461600
2017-03-15576.00576.00541.00574.003610020077400
2017-03-14572.00578.00571.00576.0041002355300
2017-03-13574.00576.00572.00575.0057003273200
2017-03-10578.00579.00571.00576.00162009342100
2017-03-09570.00574.00569.00574.0021001199500
2017-03-08566.00572.00565.00569.0053003012100
2017-03-07570.00570.00565.00565.0039002211700
2017-03-06566.00573.00566.00569.0071004036700
2017-03-03573.00579.00565.00566.0018001022800
2017-03-02576.00578.00567.00573.00123007023700
2017-03-01580.00580.00575.00575.0046002658100
2017-02-28566.00584.00564.00580.00148008521400
2017-02-27572.00573.00560.00566.0098005554800
2017-02-24576.00581.00572.00576.00132007616600
2017-02-23570.00575.00568.00571.0062003539900
2017-02-22573.00580.00570.00574.00136007806900
2017-02-21569.00578.00568.00576.0081004649000
2017-02-20578.00579.00560.00573.00101005777200
2017-02-17574.00580.00568.00579.00149008570300
2017-02-16570.00575.00564.00574.00108006176400
2017-02-15564.00574.00550.00564.00166009387900
2017-02-14565.00570.00555.00562.00163009166400
2017-02-13562.00571.00557.00565.0087004910800
2017-02-10560.00560.00550.00556.0097005382700
2017-02-09550.00562.00550.00555.0074004108000
2017-02-08545.00564.00545.00558.00126007032200
2017-02-07554.00556.00551.00551.0042002321400
2017-02-06558.00562.00550.00554.0091005055300
2017-02-03563.00564.00554.00558.00152008520500
2017-02-02555.00560.00552.00555.00130007220700
2017-02-01548.00552.00548.00550.0070003846100
2017-01-31543.00549.00543.00547.0074004044500
2017-01-30551.00551.00541.00543.00168009146300
2017-01-27558.00558.00547.00551.0072003973200
2017-01-26553.00557.00546.00551.00102005611100
2017-01-25545.00551.00545.00549.0054002962000
2017-01-24547.00549.00540.00545.0098005331700
2017-01-23547.00551.00541.00545.00132007212800
2017-01-20555.00555.00542.00551.00111006098900
2017-01-19542.00555.00542.00552.00140007687700
2017-01-18547.00548.00525.00545.004620024678000
2017-01-17557.00557.00541.00547.002010011062600
2017-01-16576.00576.00553.00556.003550019973600
2017-01-13598.00598.00575.00584.002860016779200
2017-01-12579.00591.00564.00569.003860022376600
2017-01-11569.00578.00569.00573.0047002694700
2017-01-10566.00570.00557.00570.00116006544700
2017-01-06558.00569.00557.00569.0094005288000
2017-01-05559.00559.00552.00558.0060003335200
2017-01-04555.00565.00554.00559.0063003524600
2016-12-30557.00560.00554.00560.0057003177000
2016-12-29554.00558.00548.00557.00105005823900
2016-12-28546.00553.00544.00553.0066003621700
2016-12-27549.00549.00545.00546.0042002296400
2016-12-26552.00552.00549.00552.0041002259300
2016-12-22546.00552.00540.00547.0085004650800
2016-12-21557.00557.00549.00551.0032001766100
2016-12-20553.00558.00548.00557.00134007407800
2016-12-19551.00560.00551.00560.00118006547200
2016-12-16552.00553.00540.00551.00124006801600
2016-12-15550.00552.00532.00552.00154008435000
2016-12-14552.00553.00542.00551.0089004877300
2016-12-13550.00553.00546.00553.00118006493600
2016-12-12550.00552.00545.00549.00123006753800
2016-12-09550.00558.00550.00557.00134007419100
2016-12-08558.00558.00531.00550.00147008027900
2016-12-07559.00559.00551.00556.0092005116300
2016-12-06558.00560.00540.00555.00145007966100
2016-12-05540.00559.00540.00554.00119006533600
2016-12-02554.00560.00535.00549.0088004825800
2016-12-01550.00560.00547.00553.00134007431100
2016-11-30545.00550.00545.00547.00117006391800
2016-11-29547.00549.00542.00544.0073003979900
2016-11-28545.00547.00535.00547.0051002761100
2016-11-25543.00543.00530.00542.00174009394800
2016-11-24541.00549.00538.00542.00158008576200
2016-11-22535.00540.00533.00533.0080004277000
2016-11-21531.00537.00525.00532.0053002813800
2016-11-18539.00539.00528.00528.0047002495300
2016-11-17531.00541.00523.00530.0091004838300
2016-11-16538.00538.00513.00531.0099005231700
2016-11-15522.00531.00519.00529.00131006868100
2016-11-14518.00525.00517.00522.0074003857600
2016-11-11518.00528.00505.00518.00107005529300
2016-11-10521.00530.00515.00517.0080004168800
2016-11-09531.00534.00475.00493.00165008169500
2016-11-08525.00534.00520.00521.00105005516500
2016-11-07547.00547.00523.00523.0045002396800
2016-11-04510.00525.00510.00517.0054002776700
2016-11-02540.00541.00520.00522.00182009656500
2016-11-01552.00560.00542.00555.00154008503500
2016-10-31569.00569.00544.00551.00118006565300
2016-10-28551.00592.00549.00569.003190018046500
2016-10-27541.00555.00541.00549.00109005972400
2016-10-26535.00540.00530.00539.0063003377400
2016-10-25530.00534.00528.00530.0062003287400
2016-10-24534.00537.00533.00533.0034001817200
2016-10-21532.00542.00530.00534.00106005705300
2016-10-20539.00540.00529.00532.00140007500800
2016-10-19523.00523.00513.00519.0090004690600
2016-10-18518.00537.00518.00523.00102005338100
2016-10-17508.00570.00506.00518.004220022545500
2016-10-14503.00509.00503.00508.001700859800
2016-10-13506.00512.00502.00507.0092004656200
2016-10-12508.00509.00506.00508.00115005840800
2016-10-11505.00508.00505.00508.0047002381600
2016-10-07506.00507.00504.00506.0034001720000
2016-10-06510.00510.00503.00503.0065003293200
2016-10-05507.00510.00506.00510.00100005086000
2016-10-04506.00508.00504.00507.0054002734000
2016-10-03502.00505.00501.00503.0094004726000
2016-09-30507.00509.00504.00507.0096004869900
2016-09-29505.00509.00505.00507.0092004667400
2016-09-28506.00507.00502.00503.00156007878300
2016-09-27520.00520.00502.00506.007410037920800
2016-09-26532.00534.00526.00529.0094004992600
2016-09-23525.00529.00522.00529.0065003425700
2016-09-21515.00523.00515.00523.0077004001400
2016-09-20515.00524.00514.00515.00143007383200
2016-09-16520.00524.00520.00522.0039002032900
2016-09-15517.00528.00517.00519.00101005272400
2016-09-14518.00520.00516.00517.0028001448800
2016-09-13517.00520.00517.00518.0033001708800
2016-09-12520.00528.00520.00521.0022001149900
2016-09-09524.00525.00521.00524.0068003559000
2016-09-08527.00527.00520.00525.0046002411200
2016-09-07523.00528.00516.00519.0089004638100
2016-09-06514.00525.00514.00521.0034001767300
2016-09-05514.00517.00514.00514.001600823600
2016-09-02510.00515.00510.00514.0026001333900
2016-09-01512.00515.00510.00510.0041002097800
2016-08-31518.00518.00510.00513.0059003013500
2016-08-30512.00512.00510.00510.001600816700
2016-08-29505.00510.00505.00508.0021001064600
2016-08-26510.00510.00502.00504.0087004412200
2016-08-25510.00510.00508.00509.0029001476800
2016-08-24507.00514.00507.00511.001600817500
2016-08-23504.00516.00503.00505.0044002228400
2016-08-22505.00517.00504.00509.0072003673300
2016-08-19504.00512.00504.00512.0033001675200
2016-08-18507.00515.00507.00512.0047002404300
2016-08-17510.00515.00500.00506.0076003846200
2016-08-16528.00528.00516.00516.0096005011500
2016-08-15526.00529.00522.00524.0033001735500
2016-08-12524.00528.00520.00526.0020001047100
2016-08-10530.00530.00521.00523.0020001052400

   ※ 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