[6395 東証1部] タダノ 日足 時系列データ

[6395 東証1部] タダノ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281454.001464.001432.001438.008154001175661800
2017-04-271421.001454.001417.001440.009165001317002400
2017-04-261448.001452.001423.001439.0013917001996676200
2017-04-251359.001396.001358.001389.0011758001627010700
2017-04-241355.001361.001332.001344.007951001067060000
2017-04-211334.001335.001315.001325.00655200867392200
2017-04-201304.001316.001296.001304.008483001107990200
2017-04-191300.001328.001295.001318.008353001103090200
2017-04-181310.001324.001290.001306.0010043001311637500
2017-04-171275.001292.001251.001291.0010692001365086300
2017-04-141286.001299.001272.001283.008725001121143400
2017-04-131288.001304.001274.001303.0013250001708857300
2017-04-121305.001333.001301.001318.0021887002876938600
2017-04-111376.001404.001361.001375.0015285002107223300
2017-04-101384.001436.001373.001389.0034618004843644500
2017-04-071295.001316.001278.001294.0012227001587993000
2017-04-061282.001306.001264.001275.0013020001666317700
2017-04-051298.001309.001265.001282.0013464001727711700
2017-04-041281.001286.001260.001275.0011234001430961100
2017-04-031300.001305.001278.001294.0010076001302853400
2017-03-311330.001333.001298.001299.0011986001576430300
2017-03-301314.001344.001302.001319.0015506002057545300
2017-03-291390.001398.001361.001370.00618000849203000
2017-03-281369.001380.001362.001380.009079001246750400
2017-03-271388.001390.001365.001371.0010558001450431100
2017-03-241397.001408.001394.001403.007394001036552900
2017-03-231396.001416.001395.001414.00599700846264400
2017-03-221402.001430.001384.001412.0010638001503279100
2017-03-211459.001464.001430.001460.008890001290305500
2017-03-171492.001502.001474.001477.009355001387310400
2017-03-161487.001514.001475.001504.0011525001724900700
2017-03-151521.001525.001492.001504.008449001271614400
2017-03-141523.001539.001518.001535.00423800648912800
2017-03-131535.001545.001508.001518.007281001104427600
2017-03-101516.001540.001499.001534.0010205001552847000
2017-03-091511.001516.001497.001503.00325300490026200
2017-03-081513.001520.001486.001504.00402200603140500
2017-03-071521.001521.001497.001513.00384500580684100
2017-03-061518.001534.001505.001525.00430600655773600
2017-03-031532.001549.001523.001532.00504900773248200
2017-03-021558.001577.001539.001549.009933001547228400
2017-03-011459.001523.001454.001518.009245001383869200
2017-02-281443.001465.001442.001446.00614500892587700
2017-02-271431.001440.001397.001426.007301001036284800
2017-02-241468.001471.001427.001450.008888001291768700
2017-02-231526.001537.001486.001501.00425800641495800
2017-02-221494.001525.001494.001519.0011561001749240900
2017-02-211470.001485.001461.001485.00371100548832600
2017-02-201470.001470.001437.001460.00531700771793600
2017-02-171460.001479.001452.001478.00272700400920600
2017-02-161479.001485.001469.001476.00294900435386000
2017-02-151469.001493.001461.001486.00589700875032700
2017-02-141469.001479.001438.001441.00542100789616000
2017-02-131463.001471.001454.001466.00314100460043900
2017-02-101445.001471.001435.001457.008077001175327200
2017-02-091407.001415.001391.001394.00458900641531900
2017-02-081410.001424.001404.001418.00454900644087300
2017-02-071420.001430.001408.001416.00465300660104100
2017-02-061475.001481.001439.001442.00376600546017900
2017-02-031434.001462.001424.001447.00488400707326100
2017-02-021458.001483.001439.001442.0013290001937859500
2017-02-011400.001470.001394.001444.0014684002112806900
2017-01-311422.001423.001384.001389.0012794001786286800
2017-01-301485.001485.001426.001454.0011451001656374100
2017-01-271486.001505.001480.001492.00606700907268300
2017-01-261501.001515.001483.001494.00635500951038600
2017-01-251463.001491.001462.001486.0011938001765209700
2017-01-241423.001435.001395.001424.008285001176163400
2017-01-231462.001470.001443.001443.00612600890993100
2017-01-201467.001500.001464.001492.0010768001604456700
2017-01-191460.001488.001460.001470.007575001115182600
2017-01-181404.001430.001392.001424.00541700765920900
2017-01-171428.001435.001387.001417.007888001117338900
2017-01-161455.001457.001427.001437.00649400932705400
2017-01-131467.001478.001457.001461.00508600744469800
2017-01-121476.001479.001456.001467.00661800971112400
2017-01-111465.001481.001457.001469.0011787001730163500
2017-01-101424.001460.001414.001445.0010093001454284400
2017-01-061448.001458.001417.001454.0012240001760336200
2017-01-051490.001499.001472.001478.006960001033629600
2017-01-041482.001494.001461.001487.0012216001812490400
2016-12-301447.001480.001425.001472.00507300742504800
2016-12-291491.001494.001456.001468.007403001086825500
2016-12-281504.001513.001493.001512.008189001233292400
2016-12-271506.001508.001480.001486.00440400657375400
2016-12-261513.001519.001490.001497.008934001341557500
2016-12-221494.001497.001469.001487.0014173002101902400
2016-12-211557.001571.001484.001500.0021357003238389900
2016-12-201588.001617.001562.001591.0018617002951770100
2016-12-191580.001591.001542.001573.0015819002480064900
2016-12-161540.001595.001539.001580.0019413003058228400
2016-12-151503.001538.001498.001515.0012259001856581000
2016-12-141487.001503.001469.001493.0011071001646805000
2016-12-131480.001480.001447.001474.0013237001936467900
2016-12-121549.001578.001495.001518.0011036001691307600
2016-12-091483.001516.001478.001514.0012127001819368000
2016-12-081484.001503.001476.001495.0010838001616110300
2016-12-071492.001498.001453.001470.0011539001702455700
2016-12-061423.001484.001423.001479.0015911002332600200
2016-12-051400.001454.001400.001426.0019377002762511300
2016-12-021377.001420.001363.001396.0037079005179731400
2016-12-011308.001353.001266.001317.0024709003266751400
2016-11-301236.001236.001212.001218.00740600903087700
2016-11-291215.001224.001202.001221.0011546001400028700
2016-11-281252.001254.001217.001239.009544001176846000
2016-11-251250.001291.001249.001274.009244001176131800
2016-11-241250.001252.001216.001247.0011198001390925800
2016-11-221236.001241.001216.001232.00743500917816800
2016-11-211264.001267.001250.001252.00626300787382600
2016-11-181260.001272.001250.001252.009198001159002000
2016-11-171230.001255.001221.001244.0012201001514261300
2016-11-161240.001246.001228.001236.009227001139366600
2016-11-151217.001238.001200.001219.0012860001564937800
2016-11-141176.001225.001173.001218.0022749002754877200
2016-11-111170.001197.001152.001158.0015886001857551700
2016-11-101115.001237.001112.001146.0056028006583124300
2016-11-091077.001100.00994.001017.0017470001829639300
2016-11-081076.001083.001061.001066.0020923002237144100
2016-11-071068.001091.001068.001088.0014837001604784100
2016-11-041061.001078.001047.001057.00830500878363400
2016-11-021087.001091.001061.001077.0022978002472034400
2016-11-011090.001130.001066.001106.0026410002916930500
2016-10-311170.001182.001153.001180.0015345001792905300
2016-10-281169.001194.001148.001181.0022521002652558300
2016-10-271182.001185.001158.001165.00704600820951500
2016-10-261174.001190.001136.001182.0014842001734112600
2016-10-251190.001219.001190.001195.008460001015364500
2016-10-241188.001206.001173.001197.00784100935443400
2016-10-211191.001207.001182.001194.0010445001249280300
2016-10-201176.001180.001123.001179.0022776002636416200
2016-10-191220.001229.001190.001195.0016730002015161200
2016-10-181240.001241.001208.001220.0015156001850612500
2016-10-171235.001259.001227.001254.0013078001633005300
2016-10-141210.001234.001204.001223.0016747002043335200
2016-10-131200.001295.001200.001210.0034018004213284800
2016-10-121168.001198.001162.001182.0024308002882039200
2016-10-111109.001168.001109.001167.0019638002248519100
2016-10-071089.001100.001077.001096.00708200774209000
2016-10-061089.001102.001082.001089.0010351001130895200
2016-10-051042.001078.001036.001075.0013209001406214000
2016-10-041012.001035.001008.001024.00886700908173100
2016-10-031000.001002.00984.00997.00666400662048900
2016-09-301011.001011.00979.00986.00654200648417500
2016-09-29983.001019.00970.001004.0010100001015285100
2016-09-28969.00974.00948.00955.00584500559726700
2016-09-27940.00969.00932.00969.00560500534316200
2016-09-26964.00964.00950.00954.00466900446421300
2016-09-23953.00967.00939.00963.00630300604367600
2016-09-21917.00957.00907.00954.00769600718590000
2016-09-20922.00934.00912.00916.001026700944777200
2016-09-16920.00940.00920.00934.00468500437662100
2016-09-15930.00930.00906.00920.00620000568155300
2016-09-14935.00945.00927.00938.00567500531702500
2016-09-13939.00939.00927.00936.00838700783570700
2016-09-12957.00963.00930.00939.0013481001268884600
2016-09-09980.00990.00973.00987.00808300794989800
2016-09-08983.00988.00967.00982.00800400784440000
2016-09-07998.001000.00982.00992.00492600488128000
2016-09-061021.001029.001003.001015.00396700403353300
2016-09-051016.001022.001005.001008.00443500449706100
2016-09-02990.001004.00982.00996.00901100894657600
2016-09-011021.001022.001002.001007.009930001001290000
2016-08-311025.001030.00994.001027.0013287001354071600
2016-08-301040.001059.001038.001055.00535400563102000
2016-08-291030.001053.001020.001037.00703300730735900
2016-08-26999.001022.00988.001004.00913800921920500
2016-08-251000.001005.00983.00996.00640100635503500
2016-08-24986.001018.00984.001000.00862900864910300
2016-08-23979.00989.00962.00966.00536800521664800
2016-08-22989.00996.00970.00985.00477700470267300
2016-08-19954.00984.00953.00974.00686100667365400
2016-08-18945.00958.00936.00945.00418500396731000
2016-08-17940.00957.00934.00955.00447600425488200
2016-08-16954.00982.00947.00950.00678400651901000
2016-08-15945.00952.00930.00949.00361000341484100
2016-08-12935.00945.00927.00944.00495100464934000
2016-08-10956.00957.00922.00926.00924300858566000
2016-08-09949.00971.00949.00971.00473000455645600
2016-08-08925.00952.00921.00949.00488300460432200
2016-08-05903.00922.00897.00910.00481500438404100
2016-08-04884.00919.00875.00918.00998700895254800
2016-08-03888.00903.00880.00883.001013400901953000
2016-08-02947.00955.00906.00915.0011887001098763300
2016-08-01985.00991.00926.00932.0024247002301291200
2016-07-29984.001020.00982.001005.0010253001027746900
2016-07-28987.00993.00971.00979.00665400651713300
2016-07-27984.001008.00973.00994.00970700965144800
2016-07-26984.00987.00954.00972.0012305001200703500
2016-07-25976.001001.00970.00985.00729000719171000
2016-07-22956.00986.00950.00971.00709200689259500
2016-07-21949.00962.00940.00955.00720500686496900
2016-07-20933.00935.00917.00934.00339900315572100
2016-07-19945.00947.00923.00937.00735300685603800
2016-07-15916.00943.00911.00930.00838500779746800
2016-07-14887.00906.00881.00901.00548500490595000
2016-07-13898.00911.00887.00894.00615400552042300
2016-07-12845.00877.00845.00861.001034600892561800
2016-07-11802.00835.00802.00828.00719700592659800
2016-07-08805.00809.00785.00787.00856100678342400
2016-07-07803.00827.00801.00813.00618300503762700
2016-07-06817.00823.00793.00813.00694000559793000
2016-07-05854.00860.00842.00845.00294700250165900
2016-07-04864.00871.00838.00865.00430500371147700
2016-07-01860.00879.00851.00864.00546100471941500
2016-06-30863.00869.00844.00846.00466300398491100
2016-06-29840.00852.00826.00850.00447800377601200
2016-06-28828.00839.00805.00828.00750400617727800
2016-06-27874.00886.00829.00839.00678900574038100
2016-06-24950.00959.00849.00863.0012100001065382000
2016-06-23916.00945.00912.00941.00517000482735700
2016-06-22925.00927.00909.00918.00542700497294600
2016-06-21924.00936.00912.00934.00408800379385300
2016-06-20915.00937.00908.00929.00679600630640800
2016-06-17889.00910.00887.00887.0013670001218133700
2016-06-16905.00911.00883.00885.00962400857114100
2016-06-15905.00925.00897.00914.00570200521135500
2016-06-14922.00926.00906.00913.00588400536221500
2016-06-13943.00949.00925.00930.00766000715084600
2016-06-10984.00988.00956.00973.0014398001397945100
2016-06-09990.001002.00977.00989.0010793001068834500
2016-06-08999.001022.00997.001020.0010816001095464500
2016-06-07967.00993.00965.00985.00593800584625600
2016-06-06949.00955.00936.00952.00500300474004200
2016-06-03962.00980.00960.00967.00481500465550300
2016-06-02988.00988.00955.00961.00806100778423500
2016-06-011014.001014.00986.00989.00861300858010800
2016-05-311007.001018.001002.001010.00705900713373600
2016-05-30987.001007.00983.001003.00421400420079600
2016-05-27990.00991.00981.00987.00487700481094200
2016-05-26979.00997.00973.00983.00777400765397700
2016-05-25965.00979.00958.00966.00980900949574700
2016-05-241007.001009.00946.00956.0022777002188125500
2016-05-231051.001054.001030.001051.00452500472065900
2016-05-201051.001067.001038.001055.00614300646180400
2016-05-191036.001103.001036.001060.0012866001371780800
2016-05-181026.001031.00998.001020.00894400905146800
2016-05-171028.001048.001018.001027.00501800514640200
2016-05-161009.001032.001005.001020.00364700372025000
2016-05-131030.001034.001002.001004.00491400497626100
2016-05-121009.001032.00993.001028.00620400631004400
2016-05-111027.001039.001002.001010.00495800504611600
2016-05-10979.001017.00968.001015.0012836001286249300
2016-05-09980.00988.00969.00974.00606800591368900
2016-05-06986.00987.00965.00977.00665200646134100
2016-05-021001.001011.00965.00986.0016759001642917800
2016-04-281118.001151.001073.001073.0013995001536502100
2016-04-271118.001123.001099.001101.00761100841493100
2016-04-261138.001140.001100.001116.0014846001657134800
2016-04-251146.001184.001135.001149.009581001109273600
2016-04-221105.001134.001093.001126.009873001102479700

   ※ 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