[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 
2017-10-201408.001421.001394.001409.00551600777822700
2017-10-191433.001464.001414.001422.0011501001639630200
2017-10-181409.001424.001402.001421.008586001216882000
2017-10-171389.001437.001389.001417.0016102002275499700
2017-10-161350.001372.001343.001367.009557001299769500
2017-10-131325.001337.001312.001333.00619100821429600
2017-10-121338.001338.001314.001322.00625500826929400
2017-10-111330.001347.001312.001335.0011286001505297200
2017-10-101326.001334.001301.001319.0011141001466442300
2017-10-061305.001336.001305.001325.0010157001344685600
2017-10-051300.001315.001287.001291.008123001048824600
2017-10-041290.001295.001282.001294.00707900913209100
2017-10-031301.001309.001290.001299.009002001168359500
2017-10-021326.001326.001289.001293.008356001084596600
2017-09-291323.001333.001312.001315.00488700645131000
2017-09-281335.001349.001324.001331.00564100752249400
2017-09-271330.001335.001319.001325.00338300449045200
2017-09-261320.001343.001315.001336.00389200518422300
2017-09-251319.001343.001317.001325.00475400631214900
2017-09-221337.001337.001301.001309.00577600758103300
2017-09-211347.001356.001326.001330.00663800889552800
2017-09-201331.001347.001331.001342.00484400649177100
2017-09-191335.001356.001327.001335.007738001037190200
2017-09-151281.001311.001279.001311.00575800749068700
2017-09-141293.001304.001283.001286.00363500469207400
2017-09-131293.001317.001293.001305.00641800837938200
2017-09-121300.001301.001268.001283.00662200848872000
2017-09-111251.001277.001248.001269.00496100629650300
2017-09-081250.001271.001239.001244.00768900963010200
2017-09-071249.001258.001230.001258.00523900655242700
2017-09-061211.001244.001205.001241.00414000509690400
2017-09-051252.001264.001229.001236.00674300838067600
2017-09-041270.001273.001243.001249.00767200962817800
2017-09-011284.001291.001271.001278.00637300814358400
2017-08-311286.001293.001279.001284.0011784001513294200
2017-08-301258.001289.001258.001276.0013016001659272400
2017-08-291224.001264.001221.001258.0010965001372830100
2017-08-281231.001238.001215.001236.008426001037770700
2017-08-251200.001236.001198.001232.0010798001321446300
2017-08-241217.001223.001195.001197.0014174001708085000
2017-08-231277.001277.001220.001222.0010373001279928900
2017-08-221254.001265.001240.001248.00583700728106700
2017-08-211254.001266.001237.001262.009496001190784300
2017-08-181247.001251.001235.001248.00726400904878600
2017-08-171256.001270.001252.001262.00651300821571700
2017-08-161251.001271.001250.001261.008999001136424800
2017-08-151280.001289.001262.001266.0010550001343909900
2017-08-141282.001288.001266.001269.0010065001282032600
2017-08-101326.001333.001311.001312.00520200685077800
2017-08-091360.001361.001327.001330.008124001085411100
2017-08-081381.001386.001359.001366.00637400871328100
2017-08-071360.001376.001356.001369.00714400976629100
2017-08-041362.001364.001348.001351.00472200639551100
2017-08-031340.001364.001330.001359.00724300976854300
2017-08-021322.001355.001322.001343.0010161001363284000
2017-08-011299.001338.001294.001316.0022754003000502800
2017-07-311332.001387.001330.001371.0010527001440669300
2017-07-281367.001382.001337.001338.00695900940367500
2017-07-271354.001361.001342.001350.00484300654376200
2017-07-261340.001370.001337.001362.00559200760124600
2017-07-251337.001341.001328.001332.00414500553111400
2017-07-241355.001355.001329.001342.00536500718304400
2017-07-211365.001372.001353.001360.00525000714510400
2017-07-201375.001393.001373.001379.00495100684116200
2017-07-191379.001382.001358.001365.00610000833982600
2017-07-181383.001398.001370.001390.008706001208140100
2017-07-141377.001411.001375.001407.007671001072952300
2017-07-131365.001379.001358.001377.00659900904476600
2017-07-121341.001367.001335.001363.00608300823389200
2017-07-111360.001364.001348.001351.00665200900823700
2017-07-101397.001403.001361.001364.00605700830563100
2017-07-071361.001386.001352.001371.00438400602206300
2017-07-061385.001396.001372.001378.00471900650871800
2017-07-051356.001399.001355.001398.0010672001479026700
2017-07-041362.001377.001358.001365.0010897001488478400
2017-07-031355.001357.001337.001348.00617200831473600
2017-06-301315.001350.001310.001349.0010866001453219400
2017-06-291320.001338.001318.001337.0010935001455394500
2017-06-281292.001315.001292.001297.00722600940641800
2017-06-271281.001323.001281.001301.0013424001747814400
2017-06-261259.001267.001247.001263.009256001167753500
2017-06-231243.001249.001231.001238.0014009001736224100
2017-06-221260.001268.001243.001245.0012654001585892200
2017-06-211295.001300.001276.001279.008956001151391200
2017-06-201292.001315.001292.001304.007811001019395400
2017-06-191281.001292.001268.001280.00434700557479800
2017-06-161294.001303.001260.001264.0015487001977350900
2017-06-151297.001301.001279.001294.0012145001567252900
2017-06-141340.001347.001317.001317.00525100697326700
2017-06-131337.001342.001322.001335.00678200904415700
2017-06-121349.001360.001327.001334.00484200647978400
2017-06-091337.001347.001323.001338.00669300895180500
2017-06-081342.001348.001331.001334.00616000824574000
2017-06-071313.001341.001307.001339.007904001050554300
2017-06-061365.001365.001317.001322.0010795001443928900
2017-06-051400.001409.001372.001373.009047001252375700
2017-06-021382.001437.001381.001417.0013277001877884000
2017-06-011365.001381.001363.001371.0012592001727443700
2017-05-311332.001358.001319.001358.0011275001521620900
2017-05-301305.001332.001296.001331.009113001198891400
2017-05-291320.001320.001284.001313.0010804001411981200
2017-05-261336.001341.001296.001297.008298001085104600
2017-05-251338.001350.001328.001335.00602800807777900
2017-05-241340.001349.001324.001334.00749400999181900
2017-05-231308.001319.001303.001311.00507700664765400
2017-05-221333.001342.001314.001318.00670800888273700
2017-05-191288.001318.001276.001316.008965001168038400
2017-05-181280.001296.001266.001294.009976001280940100
2017-05-171351.001352.001307.001310.0013674001802503700
2017-05-161396.001403.001360.001362.0010219001402625500
2017-05-151379.001381.001359.001380.008478001164540200
2017-05-121408.001408.001381.001404.008591001197563100
2017-05-111389.001406.001367.001400.0011978001668980000
2017-05-101380.001410.001380.001390.0010777001505480800
2017-05-091377.001379.001356.001364.007435001016332000
2017-05-081423.001435.001373.001374.0015567002163944900
2017-05-021362.001398.001350.001395.0018489002556212000
2017-05-011400.001406.001372.001392.0021970003047133800
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

   ※ 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