[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 
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
2016-04-211125.001132.001110.001122.009201001032531400
2016-04-201102.001126.001085.001088.00716100788139000
2016-04-191050.001076.001049.001074.00725400774765400
2016-04-181008.001028.00999.001011.00916200925095700
2016-04-151073.001085.001060.001066.00557300596145500
2016-04-141037.001078.001036.001075.00886100944133400
2016-04-13990.001021.00990.001016.0010363001047435300
2016-04-12951.00978.00938.00971.0018580001781716700
2016-04-11958.00967.00932.00960.00378100359797700
2016-04-08925.00979.00915.00966.00752000717798900
2016-04-07952.00958.00929.00939.00765500720009200
2016-04-06962.00979.00930.00943.00778100738368700
2016-04-05984.001002.00946.00951.00883200852498400
2016-04-04991.001021.00976.00984.00776300768474000
2016-04-011045.001053.00991.00995.00950800960656200
2016-03-311051.001062.001044.001045.00493000519003000
2016-03-301060.001081.001045.001048.00495000523054000
2016-03-291044.001066.001044.001062.00445000470907000
2016-03-281054.001067.001044.001067.00442000467374000
2016-03-251049.001050.001027.001046.00470000488223000
2016-03-241061.001063.001027.001029.00628000651629000
2016-03-231071.001077.001053.001062.00614000654202000
2016-03-221072.001097.001041.001064.0011900001269176000
2016-03-181067.001071.001032.001042.00803000840148000
2016-03-171070.001102.001050.001067.00569000612698000
2016-03-161065.001073.001047.001061.00746000792491000
2016-03-151061.001082.001053.001059.00507000539438000
2016-03-141076.001090.001066.001083.00477000514758000
2016-03-111027.001057.001013.001050.00708000732685000
2016-03-101061.001067.001046.001054.00585000616487000
2016-03-091056.001060.001022.001036.00690000715536000
2016-03-081082.001106.001063.001086.00829000898776000
2016-03-071093.001110.001075.001079.00803000870910000
2016-03-041064.001113.001059.001086.0010330001126128000
2016-03-031031.001059.001031.001051.00909000953042000
2016-03-021007.001061.00997.001038.0014610001513947000
2016-03-01966.00976.00952.00967.00954000921267000
2016-02-29977.001002.00967.00967.00608000596668000
2016-02-26990.00999.00971.00977.00544000533751000
2016-02-25967.00972.00946.00967.00703000676484000
2016-02-24970.00981.00947.00953.00993000954732000
2016-02-231000.001015.00973.00988.00655000648379000
2016-02-22971.00991.00965.00974.00648000630230000
2016-02-19995.00995.00961.00981.00806000788118000
2016-02-18999.001018.00990.001004.00723000726083000
2016-02-17964.00991.00937.00955.00954000916774000
2016-02-16953.00997.00939.00964.00900000875159000
2016-02-15935.00953.00912.00943.00959000899552000
2016-02-12896.00905.00858.00860.0012890001134236000
2016-02-10975.00989.00926.00946.00816000776717000
2016-02-09999.001010.00967.00970.00693000679985000
2016-02-081031.001053.001002.001046.00764000793253000
2016-02-051026.001048.001008.001036.0014140001455106000
2016-02-041039.001068.001024.001029.0018720001946952000
2016-02-031159.001159.001108.001118.009090001023346000
2016-02-021211.001211.001182.001187.00704000839861000
2016-02-011221.001240.001175.001214.0015120001821340000
2016-01-291163.001195.001142.001194.0013440001571276000
2016-01-281200.001204.001154.001163.0010300001205054000
2016-01-271216.001228.001203.001217.00613000744755000
2016-01-261238.001238.001177.001181.00684000819031000
2016-01-251255.001274.001235.001251.0015300001919561000
2016-01-221200.001219.001188.001219.00603000725937000
2016-01-211170.001225.001160.001160.00783000930707000
2016-01-201236.001237.001176.001178.00574000687651000
2016-01-191214.001248.001202.001232.00682000836384000
2016-01-181202.001234.001195.001228.009570001167001000
2016-01-151263.001269.001233.001242.008910001109382000
2016-01-141242.001245.001215.001233.008640001060993000
2016-01-131258.001293.001255.001282.00737000941515000
2016-01-121300.001305.001235.001235.0010690001342445000
2016-01-081279.001315.001276.001281.0016870002183558000
2016-01-071290.001302.001279.001289.0017170002212385000
2016-01-061335.001350.001276.001285.0035830004636203000
2016-01-051426.001451.001403.001425.00556000793557000
2016-01-041450.001475.001426.001431.00413000595515000
2015-12-301505.001510.001471.001476.00322000479579000
2015-12-291479.001508.001457.001496.008020001189012000
2015-12-281438.001483.001430.001470.00491000721370000
2015-12-251446.001446.001411.001425.00592000847483000
2015-12-241463.001480.001448.001455.00631000920049000
2015-12-221426.001455.001426.001446.00613000884602000
2015-12-211450.001450.001417.001443.00621000892008000
2015-12-181513.001516.001444.001452.0010950001612832000
2015-12-171550.001557.001516.001522.007200001103685000
2015-12-161516.001534.001504.001520.008660001313743000
2015-12-151493.001510.001480.001481.00424000632815000
2015-12-141501.001501.001472.001500.00426000634899000
2015-12-111517.001539.001505.001534.0011720001791586000
2015-12-101550.001552.001506.001509.00642000973796000
2015-12-091541.001550.001528.001532.00627000962594000
2015-12-081589.001589.001545.001553.00598000931073000
2015-12-071610.001610.001586.001589.00376000599923000
2015-12-041580.001589.001573.001578.00403000635750000
2015-12-031598.001617.001591.001610.006320001012202000
2015-12-021623.001628.001591.001613.008210001322270000

   ※ 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