[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 
2017-02-203540.003670.003505.003660.0099800361075500
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
2016-09-122670.002686.002621.002683.0065600175141500
2016-09-092714.002744.002681.002686.0094700255582300
2016-09-082675.002695.002660.002690.0057700154996300
2016-09-072675.002697.002645.002688.00103900278123300
2016-09-062667.002695.002626.002689.0065000174326600
2016-09-052675.002721.002651.002667.0075900203375000
2016-09-022706.002755.002609.002620.00128800341138600
2016-09-012644.002768.002644.002756.00125500343142600
2016-08-312609.002652.002588.002644.00106400280701400
2016-08-302611.002626.002561.002609.0053300138794600
2016-08-292520.002636.002513.002625.00108800282177200
2016-08-262469.002494.002427.002470.0090900223924800
2016-08-252480.002513.002463.002499.0050300125178100
2016-08-242468.002494.002452.002480.0041000101604200
2016-08-232473.002475.002426.002442.0058700143607200
2016-08-222448.002471.002424.002465.0048900119906900
2016-08-192411.002451.002406.002442.0049100119601100
2016-08-182399.002432.002381.002391.0054800131604700
2016-08-172382.002422.002358.002418.0083000198714700
2016-08-162376.002464.002371.002382.0089700216123800
2016-08-152344.002386.002343.002365.0084300199141200
2016-08-122278.002483.002266.002428.00141400340148700
2016-08-102271.002298.002209.002228.0078500176081500
2016-08-092258.002293.002235.002271.0084600191431000
2016-08-082240.002290.002215.002288.0083600189140900
2016-08-052246.002246.002197.002208.0060500134168200
2016-08-042116.002205.002110.002198.00106100230373300
2016-08-032124.002144.002092.002109.0097400206451400
2016-08-022182.002206.002159.002167.0089100194649800
2016-08-012191.002241.002153.002221.0075100165878800
2016-07-292155.002208.002112.002206.0074400161351800
2016-07-282152.002176.002140.002165.0054100116765100
2016-07-272107.002194.002107.002178.0063900138191400
2016-07-262166.002183.002100.002120.0084200178999200
2016-07-252110.002176.002081.002166.00114700247122400
2016-07-222107.002119.002070.002081.00103300215380600
2016-07-212127.002161.002125.002158.0067400144578600
2016-07-202058.002098.001998.002092.00104700215082400
2016-07-192139.002164.002050.002068.00123700257634500
2016-07-152076.002179.002076.002130.00125800268266500
2016-07-142042.002058.002007.002052.0075000153284300
2016-07-132045.002079.002044.002056.0086200177544800
2016-07-121951.002021.001942.001986.00135000268995200
2016-07-111840.001916.001840.001897.00118400223713900
2016-07-081822.001852.001785.001800.00143800260593600
2016-07-071877.001884.001800.001822.00229500422031200
2016-07-061923.001934.001869.001891.00108900205742500
2016-07-051996.002006.001953.001978.0079700157621600
2016-07-041981.002036.001945.002018.00101200203065400
2016-07-011970.002041.001970.002001.00136900274805100
2016-06-301987.002010.001953.001963.00104000205268800
2016-06-291972.001973.001934.001960.00135700265073200
2016-06-281933.001940.001850.001932.00166100316774200
2016-06-272034.002040.001935.001967.00124800246498500
2016-06-242260.002279.001974.002004.00172500359912000
2016-06-232240.002240.002177.002193.00159800351969900
2016-06-222340.002340.002242.002246.00145000329445100
2016-06-212316.002369.002283.002358.00131500305423300
2016-06-202412.002447.002349.002381.00110600264543200
2016-06-172360.002443.002346.002369.00169300402782700
2016-06-162432.002434.002313.002321.0068400161300500
2016-06-152395.002466.002393.002435.0060000146089000
2016-06-142467.002472.002384.002413.0075900182986200
2016-06-132540.002553.002471.002479.0062400156452700
2016-06-102646.002651.002589.002600.00101400265297300
2016-06-092661.002690.002633.002649.0049700131921700
2016-06-082650.002674.002634.002674.003670097488500
2016-06-072670.002690.002635.002650.0044400117858300
2016-06-062629.002666.002617.002666.0051100135188700
2016-06-032744.002750.002687.002705.003300089342300
2016-06-022800.002830.002734.002744.0049200135868700
2016-06-012800.002869.002790.002842.0073700209126300
2016-05-312768.002827.002760.002823.0048300135591800
2016-05-302773.002783.002730.002778.002690074235500
2016-05-272756.002772.002719.002738.0059800164044400
2016-05-262750.002782.002750.002756.0048500134108500
2016-05-252735.002768.002720.002750.0051500141430900
2016-05-242689.002690.002636.002668.0049800132888200
2016-05-232691.002720.002650.002686.0061900165999200
2016-05-202668.002704.002652.002691.003560095494800
2016-05-192739.002744.002661.002674.0053600143974000
2016-05-182760.002798.002697.002731.0051400140495000
2016-05-172641.002757.002594.002757.00113600305935700
2016-05-162662.002662.002545.002594.00173600448728100
2016-05-132736.002760.002641.002660.00116700315005700
2016-05-122747.002761.002681.002761.0064600175750000
2016-05-112829.002855.002782.002793.0051400144372100
2016-05-102711.002799.002703.002799.0066000182800800
2016-05-092735.002758.002668.002696.0055500149601600
2016-05-062691.002703.002635.002698.00112500300744100
2016-05-022680.002700.002640.002660.00115400307241500
2016-04-282937.002961.002792.002810.0093200268126100
2016-04-272882.002927.002843.002899.0070200203151400
2016-04-262955.002974.002853.002881.0079500229716500
2016-04-252978.003020.002936.002974.00161100479008200
2016-04-222862.002968.002851.002966.0090200263556300
2016-04-212882.002899.002856.002892.0071000204361400
2016-04-202822.002848.002792.002819.0076100214980200
2016-04-192780.002829.002761.002817.0074800209502800
2016-04-182748.002753.002688.002691.0082100222462400
2016-04-152862.002868.002803.002815.0055900158280700
2016-04-142823.002879.002790.002870.0088900253179000
2016-04-132701.002805.002701.002796.0061500170538000
2016-04-122602.002691.002600.002675.0053600142801800
2016-04-112650.002668.002550.002593.0072000186269000
2016-04-082600.002725.002545.002678.00127300334701400
2016-04-072658.002685.002601.002653.0065500173404100
2016-04-062664.002688.002620.002663.0086100228649500
2016-04-052755.002776.002652.002654.0073000196423200
2016-04-042809.002814.002752.002772.0064100178144400
2016-04-012974.002977.002821.002827.0078200224858900
2016-03-312986.003045.002943.002954.0074600222182400
2016-03-303040.003070.002977.002978.0054500164136400
2016-03-293015.003055.002999.003050.0064200194792700
2016-03-282973.003050.002973.003045.00144600433786400
2016-03-252920.002965.002905.002955.0059900176140400
2016-03-242986.002988.002889.002902.0074400217836300
2016-03-232945.002994.002902.002910.0083800246240800
2016-03-222841.002939.002841.002920.00142800415049700
2016-03-182807.002855.002794.002838.00121400342940400
2016-03-172880.002931.002819.002843.00147300423370900
2016-03-162877.002909.002863.002878.0066600191806600
2016-03-152950.002979.002891.002902.0092200269234700
2016-03-142900.002995.002900.002968.00102900304758900
2016-03-112791.002868.002753.002842.00147400414531200
2016-03-102740.002814.002734.002803.00113700317687500
2016-03-092724.002736.002615.002678.00125500334758200
2016-03-082785.002804.002676.002729.00121400332653300
2016-03-072829.002849.002777.002786.00106100296468200
2016-03-042760.002849.002730.002829.00118300332858800
2016-03-032766.002772.002721.002747.00104400286572900
2016-03-022788.002834.002775.002782.00163300457046200
2016-03-012724.002762.002652.002684.00114400308456500
2016-02-292793.002829.002721.002721.00228200632640700
2016-02-262783.002829.002740.002754.00112500311312500
2016-02-252706.002831.002702.002768.00135600375717300
2016-02-242614.002723.002614.002658.00112100298237800
2016-02-232663.002687.002550.002614.00123900323145900
2016-02-222585.002693.002585.002652.0066400176075200
2016-02-192615.002637.002590.002613.0083000216649600
2016-02-182687.002702.002592.002636.00103300272557900
2016-02-172531.002628.002531.002584.0097300250742400
2016-02-162517.002660.002480.002531.00162500417431500
2016-02-152420.002555.002394.002518.00156300386045000

   ※ 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