[6463 東証1部] TPR 日足 時系列データ

[6463 東証1部] TPR (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-193560.003595.003560.003590.0074600267057000
2017-09-153485.003540.003475.003525.0081900288428500
2017-09-143500.003505.003480.003485.0087800306693000
2017-09-133475.003500.003470.003490.0076600267244500
2017-09-123485.003485.003430.003455.0084900293224500
2017-09-113465.003495.003445.003460.0086600300449000
2017-09-083405.003470.003405.003420.00155900533924500
2017-09-073380.003445.003370.003415.00136800467241500
2017-09-063290.003360.003285.003335.0056800189034000
2017-09-053360.003365.003330.003330.0076200254978000
2017-09-043350.003380.003340.003355.0074600250278500
2017-09-013355.003385.003315.003370.0054800184170500
2017-08-313335.003360.003330.003335.0052100174329500
2017-08-303315.003320.003270.003310.0070800233572500
2017-08-293260.003300.003255.003285.0087600287411000
2017-08-283290.003295.003265.003290.0062300204094500
2017-08-253275.003295.003235.003285.0055400181113000
2017-08-243255.003290.003245.003265.0065100212485000
2017-08-233330.003340.003250.003265.0056500185528500
2017-08-223245.003290.003235.003285.0082100268342500
2017-08-213390.003390.003225.003240.00159500521419000
2017-08-183410.003450.003370.003415.00110800378519000
2017-08-173505.003515.003460.003470.0053400185600000
2017-08-163460.003510.003455.003505.0056500196990000
2017-08-153565.003565.003440.003460.00112200390038500
2017-08-143545.003565.003505.003520.00129000455890000
2017-08-103570.003605.003525.003575.00124000442029500
2017-08-093495.003510.003440.003510.0094000327367500
2017-08-083550.003575.003490.003535.0089700315726000
2017-08-073550.003565.003535.003550.0035100124568500
2017-08-043480.003515.003480.003510.0044800156832500
2017-08-033630.003630.003465.003480.0068500239588000
2017-08-023540.003620.003510.003610.0096700346715500
2017-08-013485.003505.003455.003505.0060300210116000
2017-07-313500.003525.003450.003490.0064100223554000
2017-07-283475.003510.003445.003510.00108400378051000
2017-07-273545.003545.003485.003485.00103800364627500
2017-07-263600.003615.003530.003545.0095400339636500
2017-07-253555.003570.003540.003560.0042100149625500
2017-07-243540.003550.003520.003550.0075600267496500
2017-07-213575.003595.003575.003595.0046600167166500
2017-07-203510.003585.003505.003575.0072900259711000
2017-07-193585.003600.003540.003540.00111100396398000
2017-07-183620.003635.003575.003605.0089300321650000
2017-07-143560.003630.003560.003620.0091200328991000
2017-07-133630.003630.003540.003565.0089100318180500
2017-07-123630.003645.003595.003635.0094300341549000
2017-07-113630.003670.003605.003660.0055900203664000
2017-07-103715.003720.003625.003655.0063700233314500
2017-07-073645.003745.003640.003690.0074000273746000
2017-07-063705.003720.003650.003670.0082000301436500
2017-07-053630.003705.003630.003705.0060100221321500
2017-07-043690.003695.003620.003630.0055400202296500
2017-07-033655.003685.003620.003645.00102700375158500
2017-06-303585.003655.003565.003625.0068300246740000
2017-06-293595.003625.003555.003625.0071000255297500
2017-06-283540.003580.003540.003550.0065800234305000
2017-06-273515.003590.003500.003590.00103700369254000
2017-06-263500.003530.003500.003515.0082600290217500
2017-06-233510.003525.003495.003525.0087600307611000
2017-06-223560.003560.003500.003505.00167000587225000
2017-06-213595.003615.003565.003570.0070700253760500
2017-06-203600.003640.003585.003610.0050300181907500
2017-06-193570.003585.003545.003570.0046400165547000
2017-06-163535.003585.003520.003555.0088400313468500
2017-06-153610.003610.003525.003535.00119600424853000
2017-06-143685.003690.003625.003635.0072100262887500
2017-06-133680.003685.003625.003655.00114500418693000
2017-06-123660.003695.003640.003675.0071500262306000
2017-06-093690.003710.003660.003705.0087300322216500
2017-06-083745.003760.003705.003720.0066200247284500
2017-06-073715.003750.003685.003740.0073100272275500
2017-06-063770.003790.003715.003715.0053300199574000
2017-06-053865.003865.003775.003790.0056000212734500
2017-06-023780.003885.003765.003870.0082300316289500
2017-06-013745.003770.003715.003740.0066900250197000
2017-05-313745.003800.003710.003725.00155700580760500
2017-05-303725.003740.003665.003725.0085700317690500
2017-05-293745.003775.003710.003725.0082700308717000
2017-05-263840.003850.003760.003780.00107100405710500
2017-05-253880.003910.003865.003875.0069100268536000
2017-05-243965.003985.003895.003910.0077200302630000
2017-05-233925.003970.003910.003965.00111000438057500
2017-05-223835.003855.003800.003855.0044200169627500
2017-05-193820.003845.003790.003815.0065100248197000
2017-05-183815.003870.003810.003820.0065700252154000
2017-05-173850.003915.003805.003905.0090300351902000
2017-05-163970.003970.003760.003890.00103600401251500
2017-05-153885.003910.003815.003830.0081000311578500
2017-05-123940.003945.003865.003900.0062300242435500
2017-05-113930.003985.003925.003970.0041900166082000
2017-05-103895.003955.003890.003930.0057200224772000
2017-05-093955.003975.003905.003925.0060600238001000
2017-05-083865.003960.003855.003940.00107000419767000
2017-05-023785.003825.003785.003795.0052700200403000
2017-05-013710.003755.003710.003755.0060000224243500
2017-04-283800.003840.003725.003755.0075300284312000
2017-04-273750.003785.003740.003770.0096600363742500
2017-04-263650.003750.003650.003740.00150000556577500
2017-04-253540.003610.003520.003595.0090200323245500
2017-04-243525.003565.003510.003525.00115700408318000
2017-04-213420.003470.003390.003455.0074300255034500
2017-04-203390.003405.003365.003370.0073200248088500
2017-04-193370.003415.003350.003385.0087100295116000
2017-04-183385.003445.003385.003415.0096000328065500
2017-04-173335.003370.003285.003345.0068800228845000
2017-04-143370.003405.003340.003375.0053800181621000
2017-04-133340.003410.003315.003390.00118200397595000
2017-04-123410.003410.003345.003385.0089600302734500
2017-04-113485.003485.003435.003455.0054700189018500
2017-04-103480.003515.003465.003505.0065400228660500
2017-04-073495.003505.003410.003455.0092700321642500
2017-04-063525.003550.003430.003440.0091400317525000
2017-04-053650.003675.003545.003590.0065900236898000
2017-04-043700.003720.003555.003605.00107600388727000
2017-04-033780.003780.003680.003720.0063300235285000
2017-03-313760.003770.003655.003655.0096700358834500
2017-03-303745.003755.003705.003705.0060100224262500
2017-03-293790.003800.003720.003760.0055900209750000
2017-03-283695.003765.003695.003760.00104000388338500
2017-03-273635.003655.003610.003635.0072300262999500
2017-03-243620.003710.003600.003645.0076200279095000
2017-03-233620.003635.003530.003620.0098400354308500
2017-03-223725.003765.003680.003680.0089900333979000
2017-03-213845.003880.003820.003855.0063800245810500
2017-03-173860.003920.003840.003880.0071800278850500
2017-03-163790.003865.003780.003860.0039700152467500
2017-03-153865.003880.003835.003860.0046800180443000
2017-03-143915.003915.003830.003870.0050500195289000
2017-03-133875.003935.003865.003910.0048200188018500
2017-03-103900.004065.003870.003905.00198800783909000
2017-03-093915.003975.003895.003955.0086400341270500
2017-03-083840.003865.003810.003850.0051900199553000
2017-03-073815.003855.003815.003835.0053500204933500
2017-03-063825.003890.003825.003865.0042200163265000
2017-03-033820.003890.003815.003865.0053200205079000
2017-03-023875.003890.003815.003820.0073900284157500
2017-03-013825.003870.003800.003815.0093000356221000
2017-02-283825.003900.003810.003825.00116600449293000
2017-02-273785.003810.003735.003785.0064200242863500
2017-02-243800.003855.003785.003810.0067100255956500
2017-02-233800.003860.003790.003845.0063500243226000
2017-02-223735.003840.003725.003830.00105700401709000
2017-02-213670.003735.003645.003715.0056100207470500
2017-02-203540.003670.003505.003660.0099800361075500
2017-02-173510.003540.003485.003500.0062000217189000
2017-02-163505.003600.003505.003575.00136300484921000
2017-02-153430.003565.003430.003480.00130500457819500
2017-02-143260.003415.003260.003365.00104000350119500
2017-02-133290.003300.003235.003260.0065400213154000
2017-02-103135.003235.003135.003235.0072000230434500
2017-02-093095.003095.003045.003065.0046400142338500
2017-02-083100.003140.003080.003135.0037900117987500
2017-02-073140.003165.003085.003085.0053700166856000
2017-02-063200.003215.003130.003180.0037300118181000
2017-02-033145.003185.003125.003155.0048600153416000
2017-02-023250.003260.003145.003160.0044800142675000
2017-02-013190.003255.003155.003245.0053300171232000
2017-01-313215.003255.003215.003225.0039500127531500
2017-01-303305.003315.003240.003270.0032400105879000
2017-01-273370.003370.003310.003325.0057400190834500
2017-01-263360.003365.003300.003360.0057000190781000
2017-01-253250.003315.003250.003310.0073200241243000
2017-01-243200.003225.003180.003195.0059300189492000
2017-01-233245.003275.003205.003230.0048100156097000
2017-01-203280.003295.003240.003275.0034600113449000
2017-01-193280.003305.003245.003295.0042200138537000
2017-01-183175.003240.003140.003230.0041700133210000
2017-01-173250.003285.003210.003210.0068100220519500
2017-01-163280.003290.003210.003250.0056900184695000
2017-01-133275.003300.003265.003275.0038000124565500
2017-01-123310.003315.003260.003275.0032500106672500
2017-01-113350.003350.003300.003325.0037500124440000
2017-01-103330.003365.003295.003325.0054100179955000
2017-01-063355.003475.003320.003345.0041800140144000
2017-01-053455.003455.003385.003405.0051200174157000
2017-01-043330.003470.003330.003455.00149700514452500
2016-12-303275.003315.003240.003290.0084600277073500
2016-12-293355.003355.003285.003295.0058500193320000
2016-12-283340.003375.003340.003370.0037500126097500
2016-12-273350.003410.003350.003370.0035000118145500
2016-12-263410.003410.003365.003375.0042700144229000
2016-12-223400.003410.003375.003400.0054600185373500
2016-12-213460.003475.003405.003410.0054300186175500
2016-12-203435.003460.003410.003450.0046000158111500
2016-12-193460.003460.003410.003450.0048200165836000
2016-12-163470.003475.003410.003460.0076800264878000
2016-12-153365.003420.003365.003415.0053300180947500
2016-12-143395.003395.003325.003345.0052600176197500
2016-12-133390.003405.003345.003395.0069000233171500
2016-12-123315.003370.003305.003365.0078000260901500
2016-12-093230.003280.003215.003275.0077000250198500
2016-12-083200.003230.003180.003230.0050000160364000
2016-12-073185.003215.003140.003185.0050100158737500
2016-12-063210.003230.003150.003160.0049700157614000
2016-12-053105.003165.003105.003160.0062000194696500
2016-12-023260.003260.003140.003155.0077600246609000
2016-12-013265.003305.003245.003270.00105400345512500
2016-11-303185.003215.003170.003200.0070700225680500
2016-11-293205.003205.003160.003180.0051400163427000
2016-11-283205.003240.003155.003235.0074300238156000
2016-11-253175.003245.003170.003220.0080300257680500
2016-11-243080.003165.003070.003160.00104400327353500
2016-11-223055.003060.003020.003035.0066400201745500
2016-11-213090.003090.003010.003015.0069600211054000
2016-11-182980.003065.002977.003060.00105500320008000
2016-11-172968.002990.002950.002984.00134800400253400
2016-11-162975.002986.002943.002968.0095300282397000
2016-11-152906.002954.002891.002930.00149600436634900
2016-11-142974.002983.002879.002910.00276700804555600
2016-11-113015.003035.002945.002974.0081100242548300
2016-11-103035.003045.002954.002981.00122500366275200
2016-11-093110.003140.002820.002841.00143100421271900
2016-11-083050.003120.003035.003110.0069300213474500
2016-11-073045.003090.003020.003035.0080400244880500
2016-11-043000.003015.002952.003005.0089800269439500
2016-11-022975.003020.002964.003005.00120200360566700
2016-11-012997.003030.002996.003025.0086400260125200
2016-10-313000.003040.002997.003035.0064400194476800
2016-10-283000.003040.002992.003025.00217900657580600
2016-10-273005.003015.002998.003000.0049600148970900
2016-10-263000.003030.003000.003015.0054800165210000
2016-10-252979.003010.002976.003010.0069400207743600
2016-10-242984.002984.002966.002983.0051200152301300
2016-10-212984.002985.002968.002974.0071300211935400
2016-10-202960.002984.002955.002968.0072200214229200
2016-10-192976.002992.002926.002947.00102100301918700
2016-10-182922.002940.002888.002926.00107600313642500
2016-10-172911.002939.002909.002937.0066600194731400
2016-10-142921.002930.002897.002928.0067900197919200
2016-10-132910.002965.002886.002921.00121700354891100
2016-10-122880.002927.002879.002902.00117900342005900
2016-10-112921.002922.002884.002913.00106300308682400
2016-10-072903.002962.002902.002960.0072700213210100
2016-10-062940.002959.002892.002929.0067500197711600
2016-10-052889.002934.002865.002920.0065100189600500
2016-10-042840.002870.002801.002855.0048500138234400
2016-10-032863.002892.002825.002834.0035100100117200
2016-09-302780.002825.002745.002821.0085800239953400
2016-09-292856.002880.002807.002844.0042800122068600
2016-09-282788.002813.002760.002806.0054800152790000
2016-09-272757.002809.002690.002805.0096700266368100
2016-09-262845.002846.002789.002795.0044900126133000
2016-09-232868.002868.002786.002858.0061200173888600
2016-09-212750.002873.002704.002869.0074200208314100
2016-09-202750.002775.002719.002754.0068200187613700
2016-09-162725.002750.002689.002750.0057400157125300
2016-09-152674.002736.002664.002695.00110400297004800
2016-09-142704.002715.002682.002696.0048900132033000
2016-09-132700.002708.002641.002672.0062200165985700

   ※ 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