[6374 東証1部] TCM 日足 時系列データ

[6374 東証1部] TCM (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-16234.00235.00227.00228.0041600095591000
2009-12-15232.00234.00228.00234.0019200044542000
2009-12-14230.00234.00227.00234.0022400051600000
2009-12-11225.00231.00223.00228.0021400048489000
2009-12-10223.00225.00220.00220.0011300025168000
2009-12-09223.00228.00223.00223.006100013736000
2009-12-08223.00229.00223.00226.0010300023310000
2009-12-07230.00234.00230.00232.0013400031086000
2009-12-04227.00229.00224.00227.0022100049935000
2009-12-03217.00229.00217.00229.0018600041556000
2009-12-02214.00220.00212.00214.0014600031437000
2009-12-01199.00212.00199.00212.0024200049936000
2009-11-30197.00203.00196.00198.0014200028349000
2009-11-27200.00201.00192.00193.0017200033875000
2009-11-26207.00211.00203.00203.009500019747000
2009-11-25201.00211.00200.00211.0011800024081000
2009-11-24212.00216.00203.00203.00530000111836000
2009-11-20209.00215.00209.00213.0018300038735000
2009-11-19213.00215.00211.00214.0018600039515000
2009-11-18217.00219.00212.00215.0016100034695000
2009-11-17221.00223.00217.00218.0017000037381000
2009-11-16221.00223.00217.00219.0015400033770000
2009-11-13225.00231.00220.00222.0012200027300000
2009-11-12227.00232.00227.00229.0038900089557000
2009-11-11229.00230.00225.00226.0018400041607000
2009-11-10231.00233.00225.00227.0015900036595000
2009-11-09222.00230.00221.00226.0016000036311000
2009-11-06224.00224.00220.00221.009300020687000
2009-11-05219.00221.00214.00220.0011400024933000
2009-11-04213.00219.00212.00219.009400020406000
2009-11-02207.00211.00207.00209.009900020649000
2009-10-30221.00222.00215.00215.0011400024989000
2009-10-29213.00216.00211.00216.0027000057669000
2009-10-28223.00223.00217.00221.0017000037459000
2009-10-27234.00236.00226.00227.0020100046216000
2009-10-26230.00238.00230.00238.0027300064018000
2009-10-23225.00232.00225.00230.0025200057809000
2009-10-22222.00226.00221.00224.0026800059716000
2009-10-21224.00227.00221.00225.0017300038858000
2009-10-20225.00227.00222.00226.0021900049297000
2009-10-19219.00220.00215.00220.0014900032576000
2009-10-16219.00223.00216.00223.00482000106236000
2009-10-15217.00219.00214.00214.0027100058684000
2009-10-14217.00217.00211.00213.0017600037573000
2009-10-13207.00220.00207.00218.0037600081118000
2009-10-09197.00206.00197.00204.0020300041265000
2009-10-08195.00196.00190.00195.0014800028693000
2009-10-07184.00194.00184.00194.0015100028799000
2009-10-06182.00186.00181.00183.007100013046000
2009-10-05186.00189.00182.00183.0010200018910000
2009-10-02184.00189.00182.00189.0014600026929000
2009-10-01187.00190.00186.00189.00530009931000
2009-09-30189.00192.00188.00192.00490009276000
2009-09-29192.00192.00188.00191.009500018071000
2009-09-28195.00195.00184.00184.0017400032923000
2009-09-25203.00203.00196.00199.0011000022067000
2009-09-24204.00207.00201.00205.0025900052864000
2009-09-18204.00206.00201.00203.0022300045255000
2009-09-17202.00206.00201.00206.0022000044685000
2009-09-16195.00203.00195.00201.0049800099144000
2009-09-15192.00194.00191.00193.0016600031956000
2009-09-14193.00194.00189.00190.0031200059603000
2009-09-11192.00197.00189.00196.0046200089297000
2009-09-10187.00192.00186.00190.0050500095344000
2009-09-09185.00188.00183.00183.0026500049312000
2009-09-08182.00187.00180.00186.00570000104708000
2009-09-07179.00182.00177.00182.0043700078702000
2009-09-04179.00179.00175.00176.00595000105051000
2009-09-03183.00183.00179.00179.00982000177650000
2009-09-02181.00187.00181.00183.002427000446334000
2009-09-01183.00190.00180.00189.0087820001631516000
2009-08-31143.00147.00140.00140.008500012088000
2009-08-28146.00146.00142.00143.0010700015359000
2009-08-27145.00145.00143.00144.0012800018454000
2009-08-26143.00146.00142.00145.0015600022530000
2009-08-25143.00143.00141.00142.00450006414000
2009-08-24139.00143.00139.00142.008000011299000
2009-08-21140.00140.00137.00138.00460006380000
2009-08-20138.00140.00138.00138.00370005134000
2009-08-19139.00140.00138.00139.00380005275000
2009-08-18139.00140.00138.00139.00300004170000
2009-08-17144.00144.00140.00142.009600013546000
2009-08-14137.00145.00137.00143.0019300027431000
2009-08-13138.00139.00137.00138.00340004688000
2009-08-12138.00142.00136.00137.00500006918000
2009-08-11137.00139.00136.00139.00360004948000
2009-08-10135.00137.00134.00137.00320004361000
2009-08-07134.00135.00134.00134.00120001609000
2009-08-06134.00136.00133.00135.00610008161000
2009-08-05135.00136.00134.00134.00300004049000
2009-08-04136.00137.00136.00136.00330004495000
2009-08-03135.00136.00134.00136.00400005401000
2009-07-31136.00136.00135.00135.00240003258000
2009-07-30136.00136.00133.00134.00320004301000
2009-07-29135.00135.00133.00135.00370004964000
2009-07-28138.00138.00135.00136.00540007352000
2009-07-27135.00137.00132.00136.0012800017229000
2009-07-24140.00140.00138.00139.00650009040000
2009-07-23136.00139.00135.00138.00390005350000
2009-07-22136.00138.00134.00137.00660008987000
2009-07-21129.00138.00126.00133.0017500022948000
2009-07-17125.00125.00124.00125.00100001248000
2009-07-16125.00128.00124.00124.00660008280000
2009-07-15128.00128.00125.00125.00330004187000
2009-07-14125.00127.00124.00125.00700008751000
2009-07-13128.00128.00124.00124.00430005411000
2009-07-10128.00130.00128.00130.00440005661000
2009-07-09125.00128.00125.00126.00570007219000
2009-07-08131.00131.00128.00128.0011100014356000
2009-07-07135.00135.00132.00134.008800011762000
2009-07-06137.00138.00136.00136.00370005051000
2009-07-03137.00138.00137.00137.00570007854000
2009-07-02144.00145.00140.00140.007600010784000
2009-07-01144.00145.00143.00144.00440006337000
2009-06-30142.00146.00141.00145.00580008329000
2009-06-29144.00144.00141.00141.00480006842000
2009-06-26144.00146.00142.00144.007900011346000
2009-06-25138.00143.00135.00143.0017400023960000
2009-06-24138.00140.00138.00138.00440006094000
2009-06-23140.00140.00139.00140.00430006008000
2009-06-22142.00143.00138.00142.00640009028000
2009-06-19140.00144.00140.00140.00650009197000
2009-06-18140.00144.00139.00141.007500010566000
2009-06-17141.00144.00139.00143.0010600014932000
2009-06-16147.00148.00142.00144.0011000015992000
2009-06-15155.00155.00147.00149.0017100025886000
2009-06-12151.00154.00149.00152.0018300027741000
2009-06-11150.00154.00148.00148.006800010219000
2009-06-10148.00152.00147.00152.0014700022052000
2009-06-09143.00155.00143.00145.0031500046341000
2009-06-08140.00144.00139.00144.0015100021462000
2009-06-05141.00143.00135.00136.0015100020980000
2009-06-04137.00140.00137.00140.007800010857000
2009-06-03139.00139.00136.00138.00590008124000
2009-06-02144.00144.00138.00139.007600010736000
2009-06-01135.00141.00133.00137.0010800014865000
2009-05-29139.00139.00132.00132.00450006102000
2009-05-28132.00136.00131.00135.0010900014562000
2009-05-27132.00132.00130.00131.00750009827000
2009-05-26131.00132.00130.00131.00630008261000
2009-05-25130.00130.00128.00130.00540006984000
2009-05-22128.00130.00128.00129.00280003611000
2009-05-21130.00130.00129.00130.00440005712000
2009-05-20128.00132.00127.00132.00710009147000
2009-05-19126.00127.00125.00127.00540006804000
2009-05-18126.00126.00125.00125.00130001628000
2009-05-15126.00128.00126.00127.00240003033000
2009-05-14129.00129.00126.00126.00490006278000
2009-05-13131.00131.00131.00131.00180002358000
2009-05-12132.00132.00130.00132.00360004735000
2009-05-11128.00132.00128.00132.00730009482000
2009-05-08128.00128.00126.00128.00400005087000
2009-05-07128.00129.00126.00129.00610007805000
2009-05-01125.00127.00125.00125.00370004640000
2009-04-30122.00129.00122.00127.00550006931000
2009-04-28131.00131.00125.00125.00570007342000
2009-04-27127.00130.00124.00129.009300011835000
2009-04-24133.00135.00132.00132.00560007469000
2009-04-23131.00134.00128.00134.00650008438000
2009-04-22132.00133.00131.00132.00480006335000
2009-04-21137.00137.00134.00134.00420005668000
2009-04-20142.00142.00137.00137.00480006712000
2009-04-17139.00140.00137.00139.00280003893000
2009-04-16138.00141.00136.00137.008400011659000
2009-04-15135.00136.00134.00135.00320004316000
2009-04-14137.00138.00134.00134.00650008837000
2009-04-13136.00137.00134.00135.00580007872000
2009-04-10135.00135.00133.00134.007500010067000
2009-04-09127.00133.00127.00132.00410005374000
2009-04-08129.00132.00127.00129.00390005019000
2009-04-07134.00134.00133.00134.00350004673000
2009-04-06133.00134.00132.00133.00330004389000
2009-04-03133.00133.00129.00132.00490006463000
2009-04-02133.00133.00130.00133.00350004620000
2009-04-01125.00129.00125.00129.00260003306000
2009-03-31128.00129.00127.00128.00300003845000
2009-03-30132.00133.00129.00129.00550007254000
2009-03-27135.00135.00131.00132.00610008110000
2009-03-26131.00134.00129.00132.008100010675000
2009-03-25128.00128.00123.00128.008800011178000
2009-03-24129.00130.00126.00126.0010400013308000
2009-03-23122.00124.00120.00124.00590007202000
2009-03-19122.00122.00117.00119.00200002400000
2009-03-18119.00120.00118.00118.00640007647000
2009-03-17121.00121.00118.00120.00300003609000
2009-03-16122.00122.00115.00119.00620007457000
2009-03-13115.00118.00115.00118.009800011328000
2009-03-12118.00118.00113.00115.00360004184000
2009-03-11121.00121.00118.00119.00250002986000
2009-03-10113.00118.00113.00117.00290003343000
2009-03-09116.00116.00115.00115.00270003128000
2009-03-06121.00123.00117.00117.00800009663000
2009-03-05123.00123.00119.00123.00710008629000
2009-03-04118.00123.00117.00123.009300011031000
2009-03-03118.00122.00117.00122.00260003104000
2009-03-02125.00129.00121.00123.00630007887000
2009-02-27123.00125.00120.00125.00550006749000
2009-02-26121.00123.00119.00123.00600007262000
2009-02-25117.00124.00116.00124.008800010372000
2009-02-24113.00113.00110.00111.00300003366000
2009-02-23117.00117.00113.00114.00440005084000
2009-02-20117.00117.00114.00116.00600006944000
2009-02-19115.00115.00111.00114.00320003613000
2009-02-18116.00116.00113.00113.00160001834000
2009-02-17120.00120.00115.00117.00190002230000
2009-02-16118.00120.00115.00120.00340004033000
2009-02-13112.00119.00111.00118.00470005372000
2009-02-12112.00113.00110.00112.00510005674000
2009-02-10115.00116.00115.00115.00230002655000
2009-02-09119.00119.00116.00116.00560006607000
2009-02-06127.00127.00112.00116.0015800018961000
2009-02-05125.00126.00124.00126.00790009910000
2009-02-04121.00123.00121.00123.00310003766000
2009-02-03123.00124.00120.00120.00510006211000
2009-02-02122.00125.00121.00122.00490006005000
2009-01-30125.00127.00124.00126.00360004505000
2009-01-29127.00128.00126.00128.00460005846000
2009-01-28125.00129.00124.00127.008300010498000
2009-01-27119.00125.00114.00121.0016100019157000
2009-01-26126.00126.00119.00123.0011400014069000
2009-01-23130.00130.00125.00126.00560007123000
2009-01-22131.00131.00127.00128.00170002183000
2009-01-21129.00129.00126.00127.00640008218000
2009-01-20133.00133.00129.00131.00650008505000
2009-01-19133.00135.00132.00134.0010700014243000
2009-01-16137.00143.00137.00141.00460006414000
2009-01-15136.00139.00135.00136.00590008056000
2009-01-14141.00144.00139.00140.007600010720000
2009-01-13139.00141.00138.00141.00360005036000
2009-01-09138.00147.00137.00144.008500012091000
2009-01-08141.00141.00136.00137.00400005506000
2009-01-07140.00145.00140.00142.008200011667000
2009-01-06135.00139.00135.00137.00510006988000
2009-01-05135.00136.00135.00135.00500006789000
2008-12-30133.00134.00132.00133.00460006129000
2008-12-29136.00136.00125.00130.009100011917000
2008-12-26132.00132.00129.00132.00350004600000
2008-12-25134.00134.00127.00128.009300012110000
2008-12-24128.00135.00127.00134.009500012359000
2008-12-22134.00135.00130.00135.007600010128000
2008-12-19126.00132.00126.00129.00650008386000
2008-12-18130.00134.00126.00129.0012400016161000
2008-12-17143.00144.00133.00135.008200011401000
2008-12-16140.00144.00136.00140.00610008482000
2008-12-15139.00147.00138.00143.008400012025000
2008-12-12144.00145.00135.00135.0015000021311000
2008-12-11139.00146.00138.00145.0012800018244000
2008-12-10134.00140.00132.00140.0012100016473000
2008-12-09130.00132.00129.00131.0014400018832000
2008-12-08125.00128.00121.00126.0012800016064000

   ※ 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