[6338 東証2部] タカトリ 日足 時系列データ

[6338 東証2部] タカトリ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05957.00979.00957.00958.001750016896500
2016-12-02979.00980.00962.00972.004660045249300
2016-12-01980.00985.00957.00985.006840066530900
2016-11-30940.00985.00940.00956.007630073617100
2016-11-29915.00937.00910.00934.004140038341900
2016-11-28906.00919.00896.00918.002860025926100
2016-11-25920.00920.00888.00912.004900044324900
2016-11-24920.00937.00910.00921.004320039825000
2016-11-22910.00918.00891.00905.005030045465200
2016-11-21900.00929.00892.00929.004610042109100
2016-11-18880.00904.00860.00903.008750077538900
2016-11-17826.00868.00826.00854.004120035083100
2016-11-16830.00837.00825.00833.002030016907200
2016-11-15823.00828.00816.00825.001560012821400
2016-11-14808.00840.00808.00825.003250026855200
2016-11-11813.00829.00793.00800.003610029185400
2016-11-10791.00830.00780.00819.006450051674800
2016-11-09790.00810.00711.00753.0010980083135700
2016-11-08820.00852.00780.00798.00353800289518700
2016-11-07798.00798.00798.00798.00103008219400
2016-11-04692.00710.00690.00698.004310030083300
2016-11-02737.00747.00722.00722.002250016442400
2016-11-01763.00763.00743.00743.002030015221200
2016-10-31750.00783.00750.00763.002510019303600
2016-10-28745.00755.00740.00752.002420018095000
2016-10-27746.00750.00717.00730.004520033096900
2016-10-26783.00789.00748.00752.004800036994000
2016-10-25805.00808.00788.00789.004240033742400
2016-10-24810.00815.00801.00805.001560012562100
2016-10-21806.00817.00803.00804.002360019055500
2016-10-20817.00825.00807.00808.003010024520600
2016-10-19826.00829.00811.00811.002040016670600
2016-10-18811.00833.00803.00815.003860031444900
2016-10-17813.00826.00802.00805.001800014603100
2016-10-14817.00830.00815.00820.0066005416500
2016-10-13812.00833.00812.00817.001380011288300
2016-10-12823.00860.00811.00812.005020041835400
2016-10-11817.00842.00808.00835.003390028041800
2016-10-07817.00817.00805.00811.001880015235800
2016-10-06802.00818.00793.00812.003120025111200
2016-10-05820.00820.00796.00807.005720046257900
2016-10-04820.00825.00812.00825.003490028544700
2016-10-03842.00842.00820.00820.001640013559800
2016-09-30838.00845.00824.00828.004060033848900
2016-09-29838.00858.00834.00847.004980042062900
2016-09-28838.00856.00835.00838.002280019243200
2016-09-27824.00843.00822.00840.003450028709400
2016-09-26866.00869.00825.00845.006870057968900
2016-09-23880.00893.00863.00866.004720041268900
2016-09-21861.00898.00860.00875.007000061280300
2016-09-20840.00870.00816.00860.00132100112856400
2016-09-16903.00904.00839.00842.00154100133480600
2016-09-15917.00933.00875.00903.00287100258695200
2016-09-14980.001028.00945.00947.00317800314699400
2016-09-13940.001001.00912.00985.00247600239328900
2016-09-12921.00940.00908.00922.00140600129491900
2016-09-09896.00979.00890.00947.00321800301858500
2016-09-08870.00990.00860.00926.00712000662541200
2016-09-07833.00855.00831.00855.007900066681800
2016-09-06848.00873.00823.00853.00216900184080000
2016-09-05810.00825.00798.00818.00130400105786000
2016-09-02791.00836.00787.00797.00236100190223000
2016-09-01775.00846.00766.00786.00480100383470700
2016-08-31913.00949.00762.00799.0014527001240292400
2016-08-30883.00883.00883.00883.003180028079400
2016-08-29628.00733.00628.00733.006860046301900
2016-08-26637.00645.00632.00633.0090005745900
2016-08-25630.00647.00630.00633.001640010448500
2016-08-24628.00632.00620.00629.00137008574100
2016-08-23636.00643.00617.00635.003160019857900
2016-08-22641.00660.00637.00644.001720011126100
2016-08-19662.00664.00637.00650.001930012528100
2016-08-18674.00674.00657.00661.001560010337100
2016-08-17668.00691.00665.00669.00142009550700
2016-08-16677.00694.00669.00676.001820012376400
2016-08-15680.00682.00669.00677.0078005284400
2016-08-12670.00684.00657.00680.001770011942500
2016-08-10660.00687.00655.00670.002700017968500
2016-08-09699.00699.00651.00653.005100034201700
2016-08-08683.00720.00675.00681.009490065518900
2016-08-05750.00775.00750.00768.005080038882400
2016-08-04765.00771.00739.00739.002470018684900
2016-08-03772.00776.00738.00750.004360033032900
2016-08-02734.00781.00725.00777.005440041000600
2016-08-01728.00728.00715.00719.00104007531400
2016-07-29730.00730.00701.00729.002640018902100
2016-07-28715.00737.00714.00715.002000014459400
2016-07-27718.00730.00705.00720.002510017984700
2016-07-26720.00726.00685.00703.002470017414600
2016-07-25715.00738.00715.00719.001800012980700
2016-07-22733.00745.00730.00730.001600011739600
2016-07-21756.00761.00731.00745.002450018245000
2016-07-20727.00759.00722.00749.002370017492600
2016-07-19708.00740.00708.00736.004170030053500
2016-07-15758.00759.00720.00720.003970029090700
2016-07-14764.00794.00758.00760.003080023767800
2016-07-13780.00798.00771.00771.003820029875300
2016-07-12798.00820.00780.00785.005400043044800
2016-07-11749.00778.00733.00771.003570027127900
2016-07-08725.00742.00696.00727.003360024175900
2016-07-07754.00755.00721.00730.003060022410800
2016-07-06771.00771.00732.00754.004660034994900
2016-07-05795.00818.00780.00787.007930063377300
2016-07-04761.00824.00757.00799.006650052432000
2016-07-01752.00789.00749.00770.006650051378500
2016-06-30743.00774.00743.00746.007010052938200
2016-06-29723.00775.00717.00751.008210061355500
2016-06-28727.00739.00690.00723.006480046565800
2016-06-27718.00735.00697.00717.0010180073246700
2016-06-24754.00764.00602.00663.0013820094922100
2016-06-23742.00760.00733.00746.004700034900200
2016-06-22780.00781.00738.00762.006730050985800
2016-06-21771.00792.00761.00777.007770060146800
2016-06-20761.00826.00760.00801.009890078082400
2016-06-17785.00790.00745.00757.007190055156400
2016-06-16820.00829.00738.00750.00130700101450100
2016-06-15799.00847.00795.00835.00154500126812200
2016-06-14866.00866.00798.00798.00196000162163900
2016-06-13888.00889.00847.00866.00151700131447600
2016-06-10920.00925.00901.00902.00133400121530900
2016-06-09950.00974.00933.00937.00112000106577400
2016-06-08946.00960.00910.00948.00143700134239000
2016-06-07975.001022.00960.00962.00190200187797100
2016-06-06950.001007.00933.00985.00223300216683000
2016-06-03974.00984.00950.00953.00187800180642900
2016-06-021019.001040.00978.00989.00278700278356600
2016-06-011121.001151.00997.001030.00385100411968700
2016-05-311180.001181.001122.001151.00231800266144100
2016-05-301177.001232.001162.001201.00154900183587600
2016-05-271192.001278.001135.001233.00296000354282500
2016-05-261282.001300.001200.001203.00228100282826700
2016-05-251328.001377.001260.001310.00609700809693000
2016-05-241179.001381.001163.001310.0011877001536423700
2016-05-231090.001185.001090.001154.00320700364790600
2016-05-201230.001230.001089.001120.00415800481269400
2016-05-191300.001330.001236.001268.00295400378455100
2016-05-181424.001450.001165.001250.008834001187154500
2016-05-171250.001388.001238.001388.00618800817030300
2016-05-161145.001428.001130.001296.0010672001414073000
2016-05-131020.001280.001010.001128.00567600635510100
2016-05-121055.001073.001046.001073.00264700281920700
2016-05-11921.00939.00919.00923.007040065323000
2016-05-10950.00951.00919.00946.009030084443200
2016-05-09970.00971.00881.00924.00182100169042800
2016-05-061011.001040.00910.00953.00428300421784800
2016-05-02947.001055.00928.001049.00421100419336300
2016-04-28920.00939.00882.00917.00117900107544800
2016-04-27899.00920.00855.00906.009010079701900
2016-04-26917.00958.00875.00893.00181100165366700
2016-04-25880.00947.00850.00947.00339000305182700
2016-04-22833.00932.00800.00904.00644300561819700
2016-04-21780.00795.00765.00788.0011200087491100
2016-04-20780.00845.00750.00778.00365400285894100
2016-04-19698.00729.00689.00720.008120057097400
2016-04-18684.00700.00670.00688.003830026290900
2016-04-15710.00710.00690.00695.003710025941000
2016-04-14689.00708.00684.00707.002620018237200
2016-04-13685.00685.00662.00685.009070061668700
2016-04-12660.00680.00660.00678.002040013733700
2016-04-11682.00685.00658.00665.00149009959200
2016-04-08647.00673.00638.00673.003160020612100
2016-04-07645.00674.00635.00650.002160014054400
2016-04-06670.00675.00653.00653.002540016881300
2016-04-05666.00678.00661.00670.003120020830200
2016-04-04666.00691.00665.00667.001510010173300
2016-04-01693.00693.00646.00676.003890026099500
2016-03-31696.00710.00683.00684.008110056434200
2016-03-30662.00682.00650.00682.002990019992600
2016-03-29663.00668.00651.00661.0087005747000
2016-03-28668.00670.00655.00663.002670017753600
2016-03-25641.00658.00636.00658.002660017218000
2016-03-24633.00645.00621.00641.002240014265600
2016-03-23644.00650.00631.00639.001930012341500
2016-03-22620.00648.00620.00638.002730017389200
2016-03-18631.00641.00618.00627.002270014192600
2016-03-17666.00666.00636.00639.003470022508900
2016-03-16661.00672.00640.00656.006310041294700
2016-03-15689.00695.00645.00655.009800064677200
2016-03-14726.00729.00650.00690.0012320085648300
2016-03-11671.00730.00660.00711.0012800089377400
2016-03-10702.00770.00660.00675.00217200154811700
2016-03-09675.00703.00661.00703.0014380098595800
2016-03-08667.00667.00645.00655.005740037493800
2016-03-07650.00670.00650.00670.006700044503700
2016-03-04648.00648.00636.00646.003270021052300
2016-03-03650.00650.00627.00646.005010032098700
2016-03-02618.00649.00611.00646.009730062078600
2016-03-01621.00628.00601.00606.002030012412800
2016-02-29629.00633.00610.00629.003440021367900
2016-02-26609.00626.00609.00626.003930024155100
2016-02-25590.00609.00590.00609.004400026436500
2016-02-24599.00607.00581.00588.005790034280900
2016-02-23580.00610.00567.00603.005370031445600
2016-02-22556.00579.00556.00570.00157008893500
2016-02-19560.00569.00560.00564.002060011598400
2016-02-18561.00575.00561.00570.00147008364500
2016-02-17563.00573.00562.00562.00104005894700
2016-02-16560.00576.00558.00560.003530019902700
2016-02-15565.00575.00555.00561.002600014626600
2016-02-12563.00578.00550.00555.006240035130400
2016-02-10595.00595.00582.00593.005280031106800
2016-02-09580.00595.00575.00595.006710039217700
2016-02-08574.00610.00568.00610.007070041639200
2016-02-05551.00560.00550.00555.004510024968300
2016-02-04561.00568.00559.00559.00168009468000
2016-02-03561.00568.00552.00560.005740032049800
2016-02-02579.00581.00566.00570.004340024880800
2016-02-01580.00592.00577.00579.002600015149000
2016-01-29565.00589.00565.00580.004820027803100
2016-01-28589.00594.00562.00563.008710049667400
2016-01-27590.00599.00581.00585.004840028572600
2016-01-26605.00629.00581.00581.0013350080719600
2016-01-25579.00605.00577.00605.007620045362400
2016-01-22570.00584.00570.00579.002130012282300
2016-01-21560.00590.00560.00565.005240030300300
2016-01-20589.00589.00563.00567.002800016040700
2016-01-19556.00592.00554.00585.006160035399600
2016-01-18540.00560.00535.00558.002710014840300
2016-01-15554.00559.00543.00548.002430013400300
2016-01-14546.00565.00545.00552.002540013975500
2016-01-13570.00570.00551.00565.003460019415500
2016-01-12585.00587.00540.00543.0011450064155000
2016-01-08556.00612.00550.00595.0015800092837200
2016-01-07529.00562.00529.00547.003850020997200
2016-01-06525.00530.00518.00525.00154008060700
2016-01-05512.00521.00509.00517.002030010497500
2016-01-04541.00541.00517.00519.0071003752500
2015-12-30539.00544.00524.00544.0059003168900
2015-12-29530.00534.00521.00533.00900476600
2015-12-28521.00530.00514.00530.0044002293000
2015-12-25527.00527.00515.00518.0063003286900
2015-12-24540.00540.00525.00527.0043002278100
2015-12-22547.00547.00517.00535.0075004009000
2015-12-21518.00540.00508.00540.00134007027800
2015-12-18526.00534.00510.00534.0095004967900
2015-12-17523.00530.00523.00526.0044002311800
2015-12-16538.00538.00523.00533.0057003022000
2015-12-15526.00533.00524.00528.00129006796700
2015-12-14541.00542.00526.00536.0077004132300
2015-12-11553.00563.00545.00551.002070011517100
2015-12-10550.00550.00534.00535.00137007406300
2015-12-09545.00555.00536.00544.002410013117200
2015-12-08571.00571.00555.00557.001800010092000
2015-12-07562.00571.00550.00571.002410013499000
2015-12-04560.00577.00530.00562.005730032115200
2015-12-03525.00583.00516.00570.007960044363600
2015-12-02543.00565.00524.00535.004110022545400
2015-12-01529.00547.00516.00545.006520034731300
2015-11-30485.00534.00466.00527.0012050062018300
2015-11-27475.00485.00475.00484.0047002257900

   ※ 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