[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 
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
2016-08-09540.00540.00519.00524.0083004350500
2016-08-08533.00533.00525.00530.0035001846400
2016-08-05538.00538.00522.00524.0048002532000
2016-08-04517.00536.00517.00528.0060003138600
2016-08-03546.00546.00524.00525.0057003040900
2016-08-02549.00549.00531.00546.0073003949400
2016-08-01527.00545.00527.00539.0052002788500
2016-07-29515.00532.00511.00526.0087004541700
2016-07-28538.00549.00503.00503.00132006947800
2016-07-27524.00539.00517.00531.00104005507600
2016-07-26547.00547.00523.00527.0056002986900
2016-07-25524.00547.00524.00537.0072003866800
2016-07-22528.00549.00521.00524.0079004211200
2016-07-21572.00572.00532.00538.002670014968200
2016-07-20563.00565.00559.00562.00107005997000
2016-07-19539.00561.00537.00559.00126006870400
2016-07-15539.00540.00524.00537.00182009769700
2016-07-14535.00539.00530.00539.0073003908100
2016-07-13540.00545.00528.00534.002000010767600
2016-07-12520.00538.00519.00524.00178009334900
2016-07-11492.00514.00492.00514.0065003279600
2016-07-08507.00508.00482.00489.00140007005300
2016-07-07508.00514.00502.00507.0062003137400
2016-07-06524.00524.00502.00513.0061003122600
2016-07-05516.00524.00511.00517.0053002740900
2016-07-04519.00520.00509.00516.0065003350900
2016-07-01510.00519.00509.00519.0050002571900
2016-06-30511.00520.00506.00515.0085004343400
2016-06-29502.00513.00502.00508.0043002181300
2016-06-28498.00513.00497.00497.0073003658400
2016-06-27491.00510.00473.00498.0060002954500
2016-06-24514.00520.00462.00495.00140006918300
2016-06-23518.00520.00511.00515.0035001804000
2016-06-22528.00528.00517.00527.0046002400500
2016-06-21526.00535.00512.00530.0074003883500
2016-06-20517.00527.00505.00527.00105005470200
2016-06-17477.00501.00477.00493.0067003275500
2016-06-16511.00511.00476.00476.0079003881400
2016-06-15511.00515.00509.00511.0097004967800
2016-06-14505.00514.00491.00511.00127006419300
2016-06-13513.00519.00507.00515.0090004628400
2016-06-10518.00519.00504.00517.00112005772000
2016-06-09512.00513.00504.00510.0099005058900
2016-06-08498.00504.00498.00502.001900952100
2016-06-07496.00502.00493.00499.0053002636300
2016-06-06500.00501.00490.00496.0083004107000
2016-06-03500.00504.00495.00500.0069003446300
2016-06-02509.00519.00501.00505.0063003193000
2016-06-01526.00529.00512.00516.0076003956200
2016-05-31530.00530.00505.00526.0069003601400
2016-05-30526.00534.00519.00530.0039002048200
2016-05-27516.00529.00515.00526.0035001819100
2016-05-26529.00529.00500.00521.0086004419800
2016-05-25529.00530.00512.00528.0060003154300
2016-05-24528.00528.00524.00525.0025001314900
2016-05-23533.00533.00509.00528.0058003001200
2016-05-20533.00537.00530.00533.0033001757000
2016-05-19545.00545.00527.00534.0042002245900
2016-05-18530.00533.00521.00526.0090004751900
2016-05-17547.00547.00525.00528.0092004924200
2016-05-16545.00558.00544.00547.00120006569400
2016-05-13562.00562.00544.00545.0098005394100
2016-05-12565.00565.00557.00565.001820010218100
2016-05-11562.00568.00553.00566.00140007869800
2016-05-10547.00555.00547.00553.0073004019400
2016-05-09560.00562.00541.00546.00163009009300
2016-05-06542.00551.00525.00548.00143007709600
2016-05-02542.00542.00522.00541.00151008123000
2016-04-28531.00588.00531.00552.006500036034900
2016-04-27520.00541.00506.00528.005460028543600
2016-04-26529.00529.00515.00519.0074003851100
2016-04-25529.00533.00526.00528.0080004228800
2016-04-22526.00535.00519.00533.00174009182300
2016-04-21512.00530.00512.00526.00157008238300
2016-04-20521.00523.00512.00512.00136007048100
2016-04-19507.00516.00507.00511.0081004136000
2016-04-18500.00503.00496.00499.0074003703400
2016-04-15493.00502.00491.00500.0076003761100
2016-04-14504.00507.00499.00506.0061003072000
2016-04-13489.00505.00487.00499.0088004384900
2016-04-12493.00497.00480.00487.00104005092800
2016-04-11475.00497.00473.00491.0059002846800
2016-04-08482.00495.00472.00472.00177008510000
2016-04-07488.00495.00480.00481.0055002678500
2016-04-06490.00494.00471.00473.00108005237600
2016-04-05511.00511.00488.00490.00118005847700
2016-04-04503.00511.00496.00511.00129006488500
2016-04-01516.00520.00495.00502.00160008094100
2016-03-31515.00521.00515.00516.0063003264800
2016-03-30514.00523.00511.00517.00158008156800
2016-03-29515.00523.00512.00514.00140007213700
2016-03-28514.00516.00509.00516.0077003949000
2016-03-25511.00515.00511.00515.00100005130800
2016-03-24513.00516.00503.00511.00127006490000
2016-03-23511.00515.00511.00514.0041002102900
2016-03-22511.00517.00505.00511.00138007061900
2016-03-18510.00524.00499.00517.00140007163000
2016-03-17517.00520.00509.00510.00101005199800
2016-03-16520.00523.00513.00517.0075003892000
2016-03-15521.00528.00516.00520.00112005839400
2016-03-14533.00539.00520.00521.00182009594700
2016-03-11515.00522.00509.00521.00172008855000
2016-03-10515.00516.00513.00516.0086004430000
2016-03-09510.00514.00504.00514.00102005196000
2016-03-08514.00514.00500.00514.002130010837200
2016-03-07509.00515.00509.00511.00142007263000
2016-03-04500.00508.00499.00504.00186009357200
2016-03-03513.00513.00500.00504.003180016106700
2016-03-02512.00518.00496.00507.002930014891600
2016-03-01525.00525.00502.00510.002910014982400
2016-02-29529.00530.00523.00525.00172009063000
2016-02-26525.00526.00516.00525.00158008269300
2016-02-25522.00525.00512.00523.002260011757000
2016-02-24528.00528.00510.00522.002090010929500
2016-02-23518.00528.00510.00522.003160016341200
2016-02-22514.00522.00511.00518.003220016635600
2016-02-19519.00547.00515.00526.008130043195800
2016-02-18516.00517.00504.00510.002050010478200
2016-02-17510.00526.00496.00505.006310032223100
2016-02-16484.00520.00484.00514.004470022626900
2016-02-15500.00514.00471.00487.004100020108700
2016-02-12480.00488.00450.00451.003010014028200
2016-02-10503.00509.00462.00484.005370025995100
2016-02-09522.00529.00504.00512.003650018916400
2016-02-08543.00557.00538.00549.003180017354700
2016-02-05555.00559.00536.00543.003720020376300
2016-02-04588.00592.00550.00552.007890045059200
2016-02-03614.00615.00600.00605.005340032288500
2016-02-02625.00653.00612.00616.0010190063974700
2016-02-01646.00684.00631.00631.00175000114012800
2016-01-29790.00855.00740.00741.00413300333410200
2016-01-28700.00789.00700.00782.00468200356036700
2016-01-27683.00699.00673.00690.0012240083766600
2016-01-26704.00704.00659.00667.009450064138100
2016-01-25741.00745.00687.00704.0011620083027600
2016-01-22730.00763.00672.00756.00213200152543100
2016-01-21809.00830.00645.00725.00367500279471800
2016-01-20830.00860.00700.00749.00690600553118600
2016-01-19680.00740.00662.00740.00616000433334200
2016-01-18510.00640.00501.00640.00343200213914900
2016-01-15520.00608.00520.00540.0016400094102900
2016-01-14531.00532.00505.00508.004150021450800
2016-01-13556.00574.00529.00542.007790042718500
2016-01-12626.00627.00552.00556.0015780092539900
2016-01-08674.00699.00625.00651.00186600123677600
2016-01-07580.00629.00580.00624.00165000100438300
2016-01-06553.00580.00546.00569.006960039077900
2016-01-05550.00553.00528.00549.006790036958000
2016-01-04518.00560.00516.00549.0015720084136900
2015-12-30515.00517.00501.00501.003350017119400
2015-12-29501.00513.00498.00509.004350021973000
2015-12-28475.00493.00475.00493.002820013616200
2015-12-25472.00480.00459.00475.00204009628900
2015-12-24480.00481.00470.00480.00149007119700
2015-12-22474.00480.00468.00474.002720012898300
2015-12-21460.00470.00456.00465.0064002948400
2015-12-18475.00475.00464.00464.00128006021300
2015-12-17467.00471.00466.00467.00146006826900
2015-12-16468.00470.00460.00466.00118005494400
2015-12-15467.00472.00459.00460.002860013325400
2015-12-14462.00470.00459.00467.002330010798200
2015-12-11452.00468.00452.00464.003050014017600
2015-12-10444.00453.00444.00451.00115005152900
2015-12-09448.00452.00442.00444.003100013865800
2015-12-08472.00473.00446.00448.004940022658000
2015-12-07484.00489.00470.00475.005470026231100
2015-12-04506.00508.00480.00482.008590042571300
2015-12-03485.00508.00480.00508.008760043437600
2015-12-02483.00490.00466.00490.0011620055482200

   ※ 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