[6338 大証2部] タカトリ 日足 時系列データ

[6338 大証2部] タカトリ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12510.00515.00510.00515.0028001435600
2013-07-11509.00509.00507.00507.001600812600
2013-07-10507.00507.00503.00503.0022001115000
2013-07-09506.00507.00502.00502.001400708300
2013-07-08508.00508.00501.00503.001800906000
2013-07-05490.00501.00490.00501.001100548500
2013-07-04487.00494.00486.00488.0024001169800
2013-07-03493.00498.00493.00498.0032001584400
2013-07-02490.00494.00490.00494.0040001962300
2013-07-01480.00488.00480.00488.0044002118000
2013-06-28469.00476.00469.00476.0051002413300
2013-06-27461.00461.00447.00461.0032001455600
2013-06-26463.00464.00444.00445.0047002134300
2013-06-25475.00475.00455.00455.0035001618000
2013-06-24478.00478.00464.00475.00600283800
2013-06-21465.00465.00462.00462.00900417900
2013-06-20470.00470.00460.00465.001100510400
2013-06-19457.00465.00455.00465.0039001796300
2013-06-18457.00457.00456.00456.001100502400
2013-06-17455.00458.00455.00455.0035001595200
2013-06-14469.00469.00450.00458.001400646000
2013-06-13464.00464.00454.00454.001100505000
2013-06-12460.00464.00454.00464.0025001149200
2013-06-11470.00479.00470.00475.0050002366300
2013-06-10470.00470.00461.00470.0095004442000
2013-06-07475.00475.00413.00459.004800020600300
2013-06-06496.00496.00460.00480.00186008986200
2013-06-05503.00505.00499.00499.0040002011000
2013-06-04500.00508.00498.00506.0053002654200
2013-06-03505.00511.00505.00508.0035001775700
2013-05-31509.00515.00495.00514.0088004405600
2013-05-30507.00529.00499.00511.002710013679400
2013-05-29547.00547.00530.00537.0053002838300
2013-05-28516.00531.00510.00529.0082004261800
2013-05-27532.00532.00514.00530.0037001956700
2013-05-24540.00559.00505.00543.002040010875600
2013-05-23590.00590.00508.00510.003560019115600
2013-05-22600.00606.00543.00591.008080046327600
2013-05-21552.00651.00550.00618.0015950097688500
2013-05-20509.00557.00509.00557.005600030184600
2013-05-17500.00507.00500.00507.0030001510500
2013-05-16498.00509.00492.00501.00120005969100
2013-05-15525.00525.00498.00500.003090015779000
2013-05-14538.00538.00518.00525.003650019304500
2013-05-13535.00547.00525.00545.002730014548600
2013-05-10553.00560.00542.00547.003370018614500
2013-05-09540.00550.00537.00537.002260012297800
2013-05-08510.00545.00509.00539.002910015303500
2013-05-07503.00508.00503.00507.00174008785800
2013-05-02502.00502.00494.00497.0099004951800
2013-05-01500.00504.00490.00494.00113005612100
2013-04-30497.00500.00487.00500.002630012990000
2013-04-26503.00509.00501.00501.006260031496800
2013-04-25555.00558.00547.00549.002380013169400
2013-04-24556.00558.00550.00553.00101005598200
2013-04-23549.00554.00544.00551.002420013268200
2013-04-22546.00555.00545.00548.00158008653200
2013-04-19535.00541.00533.00541.0049002635800
2013-04-18528.00536.00522.00536.0084004450100
2013-04-17526.00526.00521.00526.0091004772100
2013-04-16511.00520.00511.00518.00105005417200
2013-04-15507.00519.00507.00519.002960015114500
2013-04-12504.00511.00502.00506.0076003844800
2013-04-11511.00511.00500.00501.0058002931200
2013-04-10506.00509.00499.00509.00148007470500
2013-04-09497.00506.00497.00501.00141007059000
2013-04-08487.00493.00483.00493.00109005321400
2013-04-05494.00500.00482.00482.0037001804500
2013-04-04480.00487.00470.00487.001300625200
2013-04-03480.00486.00480.00485.0031001499700
2013-04-02460.00477.00453.00477.0097004470900
2013-04-01503.00504.00480.00480.00180008949600
2013-03-29514.00521.00503.00504.0056002867600
2013-03-28520.00526.00518.00519.0054002806100
2013-03-27518.00527.00518.00521.0054002819600
2013-03-26519.00527.00518.00518.00115005993100
2013-03-25525.00530.00516.00518.0089004631900
2013-03-22514.00521.00512.00514.00143007369700
2013-03-21510.00512.00510.00512.003730019040500
2013-03-19502.00506.00502.00506.00128006454800
2013-03-18501.00503.00499.00502.00112005615400
2013-03-15503.00510.00498.00505.00152007646700
2013-03-14500.00505.00499.00503.00117005868300
2013-03-13499.00504.00498.00502.0029001452000
2013-03-12498.00504.00498.00502.0099004963600
2013-03-11497.00497.00493.00495.00138006837500
2013-03-08485.00491.00485.00486.00127006175200
2013-03-07498.00500.00487.00488.00182009031300
2013-03-06498.00498.00481.00496.002490012199100
2013-03-05493.00498.00492.00493.0031001533300
2013-03-04503.00505.00486.00492.00161007992500
2013-03-01505.00505.00498.00500.0076003800300
2013-02-28505.00509.00498.00506.00107005364100
2013-02-27501.00519.00501.00504.0082004158400
2013-02-26496.00505.00496.00500.00109005461700
2013-02-25525.00525.00492.00498.00112005676000
2013-02-22488.00495.00485.00489.0040001959600
2013-02-21500.00500.00476.00488.00169008234800
2013-02-20501.00501.00491.00495.0072003575600
2013-02-19497.00498.00490.00498.0026001282800
2013-02-18490.00505.00490.00491.0033001630500
2013-02-15506.00506.00488.00489.0081003989400
2013-02-14495.00514.00495.00510.0056002826300
2013-02-13494.00503.00490.00490.00196009653100
2013-02-12526.00530.00490.00503.004540023498400
2013-02-08553.00553.00515.00529.005690030727900
2013-02-07575.00605.00574.00598.003890023107800
2013-02-06570.00581.00562.00575.001940011058400
2013-02-05560.00596.00560.00571.002760015924000
2013-02-04545.00598.00545.00595.002830016297100
2013-02-01497.00544.00497.00532.002550013419800
2013-01-31489.00495.00481.00490.002060010066500
2013-01-30485.00490.00472.00490.00116005600300
2013-01-29489.00490.00485.00490.0037001802900
2013-01-28486.00490.00485.00490.0080003897100
2013-01-25487.00491.00480.00485.00109005283600
2013-01-24479.00480.00474.00480.00156007435300
2013-01-23483.00486.00477.00479.0053002552600
2013-01-22483.00487.00473.00485.0051002455300
2013-01-21486.00486.00478.00483.00100004818100
2013-01-18480.00488.00478.00485.0065003147300
2013-01-17485.00486.00476.00480.0061002946300
2013-01-16485.00485.00476.00477.0074003541500
2013-01-15480.00489.00476.00477.0080003875100
2013-01-11471.00476.00464.00473.0057002684200
2013-01-10475.00476.00465.00466.00158007458600
2013-01-09456.00474.00456.00464.0075003491900
2013-01-08480.00480.00462.00469.0088004169500
2013-01-07491.00492.00479.00485.00129006241900
2013-01-04490.00491.00481.00487.00170008278800
2012-12-28477.00480.00460.00479.0066003128100
2012-12-27487.00488.00477.00477.0069003333300
2012-12-26471.00484.00471.00480.0085004058500
2012-12-25460.00471.00457.00470.00113005265100
2012-12-21449.00455.00449.00454.00178008041700
2012-12-20452.00452.00431.00440.00120005328400
2012-12-19446.00450.00439.00449.0090004028800
2012-12-18446.00447.00442.00445.0051002267200
2012-12-17429.00447.00429.00446.00184008017700
2012-12-14426.00430.00424.00427.0070003000400
2012-12-13418.00431.00416.00431.002570010869000
2012-12-12413.00418.00410.00418.00110004549500
2012-12-11410.00415.00410.00413.0052002136700
2012-12-10418.00418.00412.00415.00100004165600
2012-12-07410.00417.00410.00416.0060002489400
2012-12-06412.00412.00410.00412.002100862300
2012-12-05415.00415.00411.00411.001300538300
2012-12-04411.00417.00410.00417.0034001403100
2012-12-03408.00415.00408.00411.0058002380500
2012-11-30409.00415.00406.00415.0029001191300
2012-11-29403.00417.00401.00410.0097003967800
2012-11-28408.00412.00405.00412.002000818000
2012-11-27412.00414.00405.00407.0082003360100
2012-11-26410.00415.00408.00412.00167006861400
2012-11-22387.00396.00387.00396.0095003716100
2012-11-21383.00387.00380.00386.0095003652900
2012-11-20381.00384.00379.00383.0032001219400
2012-11-19379.00384.00379.00384.0044001680600
2012-11-16378.00379.00365.00379.0048001794700
2012-11-15371.00380.00371.00379.0048001814000
2012-11-14371.00372.00370.00370.0031001147900
2012-11-13386.00386.00367.00370.00157005903100
2012-11-12392.00400.00375.00378.007200027894900
2012-11-09340.00343.00339.00339.0032001088100
2012-11-08343.00353.00340.00342.0087002984700
2012-11-07351.00353.00346.00348.002200766800
2012-11-06353.00353.00348.00351.0054001899200
2012-11-05353.00353.00352.00352.001000352700
2012-11-02347.00355.00342.00346.00150005237100
2012-11-01359.00359.00342.00342.0070002430300
2012-10-31358.00359.00356.00359.001300465300
2012-10-30360.00360.00358.00358.001400502400
2012-10-29357.00358.00357.00358.00600214300
2012-10-26359.00361.00355.00360.0028001003200
2012-10-25358.00362.00355.00355.0028001001900
2012-10-24348.00360.00348.00355.00161005739700
2012-10-23349.00349.00346.00349.0037001288500
2012-10-22346.00348.00345.00345.0039001354000
2012-10-19344.00346.00344.00345.0061002099200
2012-10-18338.00344.00338.00344.001700577300
2012-10-17340.00343.00338.00338.0034001158000
2012-10-16336.00340.00336.00338.0045001516900
2012-10-15336.00339.00333.00339.0053001776400
2012-10-12348.00348.00333.00335.00113003828400
2012-10-11348.00348.00343.00348.0062002146300
2012-10-10352.00352.00348.00349.0054001895300
2012-10-09358.00358.00349.00353.0048001692000
2012-10-05354.00357.00354.00354.002100744800
2012-10-04356.00365.00350.00356.0059002078200
2012-10-03357.00359.00354.00359.001200427400
2012-10-02355.00365.00355.00357.0040001442500
2012-10-01361.00362.00352.00357.0034001216400
2012-09-28358.00359.00358.00359.00800286500
2012-09-27359.00366.00353.00353.0036001291500
2012-09-26368.00370.00358.00358.0077002798800
2012-09-25372.00374.00370.00372.0047001748000
2012-09-24379.00379.00371.00372.0092003434900
2012-09-21376.00376.00371.00373.0037001382400
2012-09-20372.00376.00372.00376.0082003059400
2012-09-19372.00380.00371.00380.0073002723400
2012-09-18380.00380.00372.00372.0039001473000
2012-09-14374.00375.00370.00370.0048001788600
2012-09-13375.00375.00370.00374.002000744200
2012-09-12368.00377.00368.00375.001200448400
2012-09-11365.00368.00360.00368.0044001608700
2012-09-10367.00370.00365.00365.0090003308600
2012-09-07363.00364.00358.00359.0046001666800
2012-09-06358.00361.00355.00360.0036001287600
2012-09-05358.00363.00351.00360.0051001827000
2012-09-04365.00367.00358.00362.0081002957900
2012-09-03352.00363.00352.00361.0057002038800
2012-08-31350.00356.00348.00351.0041001441700
2012-08-30365.00365.00346.00357.00206007315900
2012-08-29360.00360.00356.00357.0053001900500
2012-08-28362.00364.00359.00364.0040001443600
2012-08-27367.00367.00362.00362.0043001562300
2012-08-24368.00370.00362.00362.0039001418200
2012-08-23371.00371.00365.00365.0049001805100
2012-08-22368.00368.00368.00368.0020073600
2012-08-21369.00370.00367.00367.002100773700
2012-08-20369.00373.00369.00369.0058002146100
2012-08-17368.00374.00367.00373.0045001660600
2012-08-16374.00378.00365.00366.00127004681200
2012-08-15374.00375.00370.00371.0045001669300
2012-08-14378.00378.00373.00374.0048001800100
2012-08-13380.00380.00371.00378.0041001547500
2012-08-10383.00383.00370.00372.0062002338400
2012-08-09385.00385.00365.00377.00120004474400
2012-08-08394.00396.00386.00386.00111004336200
2012-08-07402.00402.00393.00393.0050001978800
2012-08-06398.00403.00393.00400.002200876400
2012-08-03396.00400.00391.00400.00126004975500
2012-08-02394.00395.00394.00394.00300118300
2012-08-01394.00394.00394.00394.00400157600
2012-07-31397.00397.00397.00397.00300119100
2012-07-30396.00399.00393.00393.002200869200
2012-07-27402.00402.00396.00400.001600641000
2012-07-26398.00398.00396.00397.00800317300
2012-07-25399.00402.00395.00395.0048001917400
2012-07-24397.00400.00384.00400.0037001452600
2012-07-23392.00395.00390.00390.0029001136600
2012-07-20401.00401.00400.00400.00400160200
2012-07-19400.00407.00397.00407.0045001803000
2012-07-18407.00407.00397.00405.0034001367800
2012-07-17402.00414.00402.00408.0039001597100
2012-07-13401.00407.00399.00407.0029001163100
2012-07-12401.00404.00400.00403.002100843600
2012-07-11407.00409.00400.00409.0034001366400
2012-07-10416.00416.00406.00407.0094003899400
2012-07-09411.00411.00400.00408.0044001772900

   ※ 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