[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 
2017-05-23836.00867.00836.00859.002060017618300
2017-05-22836.00857.00830.00839.001780014978500
2017-05-19843.00850.00840.00843.00108009119500
2017-05-18822.00844.00822.00839.00110009176900
2017-05-17864.00864.00825.00841.002580021678500
2017-05-16853.00873.00851.00863.001350011601900
2017-05-15850.00885.00821.00860.005080042906100
2017-05-12904.00905.00881.00887.001730015452100
2017-05-11900.00911.00894.00896.001780016051000
2017-05-10883.00907.00875.00900.002600023186900
2017-05-09912.00912.00872.00874.004380038885200
2017-05-08884.00920.00874.00911.007580068359800
2017-05-02830.00858.00830.00858.003810032309400
2017-05-01807.00843.00807.00831.002670022167000
2017-04-28851.00875.00815.00818.007040059066800
2017-04-27784.00810.00784.00809.001290010291100
2017-04-26794.00794.00782.00784.00127009997300
2017-04-25762.00782.00762.00780.0092007117700
2017-04-24787.00792.00749.00761.004200032137300
2017-04-21781.00785.00774.00785.00113008790800
2017-04-20776.00784.00772.00781.001300010091800
2017-04-19774.00784.00764.00780.001660012844300
2017-04-18778.00789.00773.00773.001480011540900
2017-04-17761.00797.00754.00768.001880014575500
2017-04-14798.00805.00768.00768.002700021093800
2017-04-13790.00810.00772.00798.002270017815100
2017-04-12821.00829.00792.00796.004130033230700
2017-04-11846.00876.00832.00832.002420020584200
2017-04-10838.00848.00827.00847.002160018161100
2017-04-07830.00840.00810.00840.002780022915900
2017-04-06816.00841.00813.00817.003220026612200
2017-04-05835.00845.00815.00824.003050025207600
2017-04-04858.00873.00824.00835.007350062506000
2017-04-03897.00905.00853.00869.008070070695700
2017-03-31860.00944.00860.00912.00309500281165700
2017-03-30823.00845.00820.00821.002660022129300
2017-03-29815.00831.00805.00831.002400019663200
2017-03-28804.00827.00790.00823.003500028467800
2017-03-27821.00821.00797.00800.002780022505400
2017-03-24826.00846.00817.00827.004280035480100
2017-03-23862.00874.00827.00833.005920050413100
2017-03-22863.00888.00861.00864.005170044949600
2017-03-21900.00900.00864.00889.007640067616000
2017-03-17940.00942.00883.00900.00208300190112100
2017-03-16979.001010.00922.00940.0010862001038209700
2017-03-15906.00981.00900.00981.00467700451343300
2017-03-14800.00843.00800.00831.00142100116780200
2017-03-13771.00803.00756.00777.008080063242300
2017-03-10751.00762.00744.00762.001780013418500
2017-03-09752.00752.00746.00750.0031002325500
2017-03-08750.00750.00743.00743.0069005149700
2017-03-07750.00751.00743.00745.0074005524500
2017-03-06766.00770.00751.00752.00123009326800
2017-03-03758.00773.00758.00764.0096007355400
2017-03-02755.00766.00750.00757.0086006505600
2017-03-01748.00760.00746.00751.00105007896200
2017-02-28753.00759.00745.00745.002210016619900
2017-02-27771.00774.00753.00756.001530011670400
2017-02-24777.00780.00771.00771.0093007201200
2017-02-23782.00788.00774.00776.0092007181300
2017-02-22771.00781.00771.00780.00102007927000
2017-02-21781.00781.00768.00775.001820014094200
2017-02-20766.00785.00766.00777.002020015610700
2017-02-17770.00773.00759.00766.0098007523600
2017-02-16756.00778.00750.00762.002270017335700
2017-02-15780.00780.00752.00755.004140031611300
2017-02-14790.00796.00777.00777.005490043097900
2017-02-13782.00811.00779.00791.0011340089387700
2017-02-10888.00909.00887.00902.001990017871100
2017-02-09892.00893.00885.00888.0048004269500
2017-02-08870.00890.00870.00885.001960017315300
2017-02-07871.00883.00864.00875.0047004099400
2017-02-06865.00879.00858.00875.001580013690700
2017-02-03866.00884.00862.00871.0094008191100
2017-02-02855.00868.00855.00861.0046003965700
2017-02-01860.00866.00854.00859.0062005326600
2017-01-31875.00875.00861.00861.0098008504700
2017-01-30871.00879.00865.00872.0065005653000
2017-01-27882.00885.00873.00874.0081007128900
2017-01-26891.00894.00882.00882.001630014460400
2017-01-25879.00879.00870.00876.0054004722100
2017-01-24878.00884.00864.00864.0085007397500
2017-01-23871.00889.00871.00878.0080007053400
2017-01-20861.00877.00861.00871.0063005474000
2017-01-19852.00898.00852.00873.002570022461800
2017-01-18853.00859.00845.00855.001340011385800
2017-01-17856.00878.00852.00859.001280010981600
2017-01-16879.00894.00860.00864.001580013710200
2017-01-13894.00894.00887.00887.0072006414000
2017-01-12899.00903.00894.00894.001350012123200
2017-01-11895.00905.00890.00894.002500022384600
2017-01-10920.00920.00898.00898.004230038504800
2017-01-06890.00913.00883.00908.002110019015200
2017-01-05897.00897.00883.00889.001480013193400
2017-01-04904.00913.00876.00882.003660032614000
2016-12-30888.00905.00885.00903.00105009365400
2016-12-29895.00929.00880.00891.004150037408700
2016-12-28860.00912.00851.00910.004290038359800
2016-12-27854.00860.00850.00860.002560021852700
2016-12-26869.00869.00855.00859.001780015318000
2016-12-22871.00894.00869.00869.003100027211300
2016-12-21888.00888.00870.00871.001470012928000
2016-12-20861.00874.00861.00873.001210010527900
2016-12-19884.00895.00870.00874.002150018852500
2016-12-16907.00920.00890.00892.004110037078900
2016-12-15910.00924.00907.00908.002410022048400
2016-12-14924.00927.00907.00913.001940017776700
2016-12-13930.00943.00911.00924.002190020171800
2016-12-12951.00987.00927.00927.002230021117300
2016-12-09910.00958.00910.00958.002920027239400
2016-12-08965.00965.00921.00923.004530042391200
2016-12-07951.00965.00948.00965.001950018677700
2016-12-06969.00969.00953.00953.001320012713400
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

   ※ 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