[6803 東証1部] ティアック 日足 時系列データ

[6803 東証1部] ティアック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1746.0046.0045.0046.00777510003534345000
2017-11-1645.0046.0045.0045.001086230004888097000
2017-11-1546.0046.0045.0045.00883250004060974000
2017-11-1446.0046.0045.0046.00707590003226979000
2017-11-1345.0046.0045.0046.00772230003515258000
2017-11-1046.0046.0045.0045.00759930003459061000
2017-11-0946.0046.0044.0046.00856460003890618000
2017-11-0845.0046.0045.0045.00686500003126402000
2017-11-0746.0046.0045.0045.00644490002960693000
2017-11-0645.0046.0045.0046.00619290002787590000
2017-11-0246.0046.0045.0045.00824370003786522000
2017-11-0146.0046.0045.0046.00672370003092771000
2017-10-3145.0046.0045.0045.00836170003812587000
2017-10-3045.0046.0045.0046.00668090003008217000
2017-10-2744.0045.0044.0045.00703480003098154000
2017-10-2645.0046.0044.0044.00980870004410252000
2017-10-2545.0046.0045.0046.00600800002738812000
2017-10-2446.0046.0045.0045.00606000002785594000
2017-10-2346.0046.0045.0045.00591520002718217000
2017-10-2045.0046.0045.0045.00680000003096341000
2017-10-1945.0047.0045.0046.00703780003194328000
2017-10-1847.0047.0045.0045.00652330003036286000
2017-10-1746.0047.0046.0047.00642920002961814000
2017-10-1646.0047.0045.0047.00764030003515707000
2017-10-1347.0048.0045.0045.00784950003655865000
2017-10-1250.0050.0047.0048.00798290003919653000
2017-10-1146.0048.0046.0047.00876320004039422000
2017-10-1046.0046.0045.0046.00878980004043137000
2017-10-0645.0046.0044.0045.00821430003696425000
2017-10-0545.0046.0044.0044.00870580003877236000
2017-10-0444.0046.0044.0045.00599420002665968000
2017-10-0343.0045.0043.0044.00555620002413014000
2017-10-0243.0044.0043.0044.00512060002219223000
2017-09-2944.0044.0043.0043.00412310001813419000
2017-09-2844.0044.0043.0044.00397570001739410000
2017-09-2744.0045.0043.0044.00338670001482159000
2017-09-2645.0045.0043.0043.0019325000865995000
2017-09-2545.0045.0044.0045.00320480001426627000
2017-09-2245.0046.0044.0045.00231830001043228000
2017-09-2145.0046.0045.0045.00321980001456058000
2017-09-2046.0046.0045.0045.00345720001574618000
2017-09-1945.0047.0044.0046.00320890001454945000
2017-09-1544.0045.0044.0045.00261150001157922000
2017-09-1444.0045.0044.0044.00271840001206762000
2017-09-1344.0045.0044.0045.00312290001389555000
2017-09-1243.0045.0042.0044.00345800001503105000
2017-09-1142.0043.0042.0043.00355670001494044000
2017-09-0843.0043.0042.0042.00451380001921366000
2017-09-0743.0043.0042.0043.00479000002034029000
2017-09-0641.0043.0041.0043.00427090001776825000
2017-09-0544.0044.0041.0042.00397720001714463000
2017-09-0445.0045.0044.0044.00393570001750978000
2017-09-0146.0046.0044.0045.00394370001797826000
2017-08-3146.0046.0045.0046.00300070001379853000
2017-08-3045.0046.0045.0045.00325690001465653000
2017-08-2946.0046.0045.0045.00249540001147573000
2017-08-2846.0047.0046.0046.0018666000858771000
2017-08-2545.0047.0045.0046.00322780001464893000
2017-08-2446.0046.0045.0045.00283150001289530000
2017-08-2345.0046.0045.0045.00333800001510472000
2017-08-2246.0046.0045.0045.00405380001849451000
2017-08-2145.0046.0044.0046.00542700002443020000
2017-08-1845.0046.0045.0046.00404200001836553000
2017-08-1745.0046.0045.0045.00409880001861479000
2017-08-1644.0046.0043.0046.00440560001942330000
2017-08-1544.0044.0043.0044.00329490001438379000
2017-08-1445.0045.0043.0044.00389540001733940000
2017-08-1045.0045.0044.0044.00362390001615761000
2017-08-0946.0046.0044.0044.00331710001510939000
2017-08-0846.0047.0046.0047.00288610001328096000
2017-08-0746.0047.0045.0047.00325230001496778000
2017-08-0449.0049.0045.0046.00437290002108310000
2017-08-0350.0050.0048.0048.00352700001748072000
2017-08-0249.0050.0048.0050.00305240001495580000
2017-08-0150.0050.0048.0049.00270490001340775000
2017-07-3152.0052.0050.0051.00295880001515991000
2017-07-2854.0054.0051.0052.00242990001294907000
2017-07-2750.0055.0049.0054.00560860002843119000
2017-07-2649.0049.0048.0048.00397000001943966000
2017-07-2549.0050.0049.0049.00353970001734517000
2017-07-2449.0050.0049.0049.00374550001835437000
2017-07-2149.0049.0048.0049.00348090001692158000
2017-07-2049.0049.0048.0049.00240960001171636000
2017-07-1949.0049.0048.0048.00266300001292467000
2017-07-1849.0049.0048.0049.00232140001130681000
2017-07-1449.0049.0048.0049.00307240001505364000
2017-07-1350.0050.0049.0049.0017848000884235000
2017-07-1249.0050.0049.0050.0016007000789648000
2017-07-1150.0050.0049.0050.0015031000750556000
2017-07-1049.0050.0049.0050.0014419000712897000
2017-07-0750.0050.0049.0049.0013030000646735000
2017-07-0649.0050.0048.0050.00239450001173566000
2017-07-0549.0050.0049.0049.0013071000640817000
2017-07-0451.0051.0048.0049.0017878000894099000
2017-07-0350.0051.0050.0050.0016815000840922000
2017-06-3050.0051.0049.0050.0015966000791522000
2017-06-2949.0051.0048.0051.0016066000794434000
2017-06-2849.0050.0048.0048.0016595000812617000
2017-06-2749.0051.0049.0050.0012643000626863000
2017-06-2648.0050.0048.0050.0019075000926887000
2017-06-2351.0052.0048.0048.00216430001092868000
2017-06-2247.0052.0047.0051.00310040001508403000
2017-06-2148.0048.0047.0047.0015765000751099000
2017-06-2046.0048.0046.0048.0020864000972096000
2017-06-1945.0047.0044.0047.00251710001135120000
2017-06-1644.0045.0044.0044.00279200001228508000
2017-06-1545.0045.0044.0045.00381330001701900000
2017-06-1445.0045.0044.0044.00373380001672468000
2017-06-1346.0046.0044.0045.0018793000858153000
2017-06-1245.0046.0045.0045.0021165000952478000
2017-06-0945.0046.0044.0045.00464180002088997000
2017-06-0843.0046.0043.0045.00360520001578863000
2017-06-0743.0044.0042.0044.0012004000516223000
2017-06-0643.0044.0043.0043.00302020001298689000
2017-06-0544.0044.0043.0043.00282250001234216000
2017-06-0243.0044.0043.0044.0014270000613686000
2017-06-0142.0044.0042.0044.0016296000693571000
2017-05-3142.0043.0042.0043.00241550001021025000
2017-05-3043.0043.0042.0042.00274120001178456000
2017-05-2942.0043.0041.0043.00276640001162351000
2017-05-2641.0042.0040.0042.00343070001407066000
2017-05-2542.0042.0040.0041.00466300001934888000
2017-05-2441.0042.0041.0041.00485010002002816000
2017-05-2340.0041.0040.0040.00445350001781575000
2017-05-2241.0041.0040.0041.00475820001937221000
2017-05-1941.0041.0040.0041.00426310001734300000
2017-05-1840.0041.0040.0040.00320950001295261000
2017-05-1741.0041.0040.0041.00424710001728448000
2017-05-1641.0041.0040.0041.00431050001753303000
2017-05-1544.0044.0040.0041.00408230001751889000
2017-05-1246.0046.0043.0044.00432980001955441000
2017-05-1145.0046.0045.0046.00477490002164513000
2017-05-1046.0046.0045.0045.00368180001692560000
2017-05-0946.0047.0045.0046.00446680002054356000
2017-05-0846.0047.0045.0047.00488770002249592000
2017-05-0246.0046.0044.0046.00432520001972739000
2017-05-0146.0047.0045.0045.00427070001963852000
2017-04-2845.0046.0044.0046.00539300002425597000
2017-04-2746.0047.0045.0045.00359890001654992000
2017-04-2646.0047.0045.0047.00372230001712361000
2017-04-2544.0045.0044.0045.00423800001878780000
2017-04-2443.0044.0043.0044.00493800002134821000
2017-04-2143.0044.0042.0043.00404780001740074000
2017-04-2043.0043.0042.0042.00413190001765639000
2017-04-1941.0043.0041.0042.00479660001991466000
2017-04-1841.0042.0040.0042.00478780001963846000
2017-04-1739.0040.0039.0040.00490370001916245000
2017-04-1439.0041.0039.0039.00401990001577743000
2017-04-1340.0040.0039.0039.0023345000923520000
2017-04-1240.0040.0039.0039.00457150001823251000
2017-04-1142.0042.0040.0040.00389060001617142000
2017-04-1039.0041.0039.0040.00483730001904576000
2017-04-0739.0041.0039.0041.00678860002651748000
2017-04-0640.0041.0039.0039.00441180001763715000
2017-04-0541.0042.0040.0041.00448440001838581000
2017-04-0443.0043.0041.0041.00544910002320938000
2017-04-0342.0043.0041.0043.00455020001913183000
2017-03-3141.0042.0041.0042.00283140001162134000
2017-03-3041.0042.0041.0041.0017205000705509000
2017-03-2941.0042.0040.0042.0013785000567268000
2017-03-2841.0041.0040.0041.009841000403411000
2017-03-2741.0041.0040.0040.0010034000409240000
2017-03-2441.0042.0041.0041.0011544000473403000
2017-03-2342.0043.0041.0042.0013440000564416000
2017-03-2243.0044.0041.0042.0019343000825396000
2017-03-2143.0044.0043.0043.0015725000676333000
2017-03-1743.0044.0043.0043.0011701000508053000
2017-03-1644.0044.0043.0044.0013789000606623000
2017-03-1544.0044.0043.0043.0016767000731216000
2017-03-1444.0045.0043.0044.0014873000654374000
2017-03-1345.0045.0044.0045.0012683000570675000
2017-03-1043.0045.0043.0045.0019852000862779000
2017-03-0944.0045.0043.0044.0012581000553557000
2017-03-0844.0044.0043.0044.0018243000802651000
2017-03-0743.0045.0043.0044.00236180001029263000
2017-03-0644.0045.0043.0043.0014393000632999000
2017-03-0345.0045.0044.0044.0019179000862385000
2017-03-0245.0045.0044.0045.0014201000634505000
2017-03-0144.0045.0044.0045.0016099000709021000
2017-02-2845.0045.0044.0045.0014454000650387000
2017-02-2745.0046.0044.0045.0014486000651855000
2017-02-2445.0046.0044.0046.0019189000863839000
2017-02-2346.0046.0045.0045.0012312000562991000
2017-02-2246.0046.0045.0045.0015714000722673000
2017-02-2146.0046.0045.0046.0018379000845382000
2017-02-2046.0047.0045.0045.0018517000849414000
2017-02-1746.0046.0045.0046.0013091000599995000
2017-02-1645.0046.0045.0045.0014644000667243000
2017-02-1546.0046.0045.0046.0013701000624176000
2017-02-1446.0047.0046.0046.0015103000694758000
2017-02-1346.0047.0045.0046.0021423000985376000
2017-02-1046.0047.0046.0046.0015055000697157000
2017-02-0946.0047.0046.0046.0018767000863330000
2017-02-0846.0046.0045.0046.00275730001259202000
2017-02-0747.0047.0045.0045.0018742000872300000
2017-02-0644.0048.0044.0046.00234610001065104000
2017-02-0344.0045.0043.0044.00241210001062631000
2017-02-0245.0046.0043.0044.00249110001115861000
2017-02-0146.0047.0045.0045.00221610001012240000
2017-01-3147.0048.0045.0046.00216770001006434000
2017-01-3047.0049.0047.0048.00223550001060007000
2017-01-2747.0048.0046.0047.0020851000980330000
2017-01-2647.0048.0047.0048.0018781000888245000
2017-01-2548.0048.0047.0047.0020509000984176000
2017-01-2448.0049.0047.0048.0020576000987802000
2017-01-2348.0049.0047.0049.0017216000831724000
2017-01-2047.0048.0046.0048.00253290001190652000
2017-01-1948.0049.0047.0048.0020577000987662000
2017-01-1848.0049.0047.0048.0020674000992360000
2017-01-1750.0050.0047.0047.0017454000855274000
2017-01-1652.0052.0049.0049.00211850001078935000
2017-01-1351.0052.0050.0051.00247060001250173000
2017-01-1252.0053.0050.0050.00256160001318644000
2017-01-1153.0053.0051.0053.00192570001013221000
2017-01-1055.0055.0051.0052.00221010001171475000
2017-01-0655.0056.0054.0055.0015109000836420000
2017-01-0558.0058.0055.0056.00186280001064094000
2017-01-0457.0058.0057.0057.0014469000830248000
2016-12-3057.0058.0056.0056.0014682000835883000
2016-12-2963.0064.0058.0058.00195640001191748000
2016-12-2862.0066.0062.0064.00189960001195592000
2016-12-2764.0064.0061.0061.00323050002037272000
2016-12-2658.0066.0057.0066.00654420003913963000
2016-12-2254.0060.0054.0057.00595310003281378000
2016-12-2154.0055.0054.0054.00504120002737463000
2016-12-2053.0055.0052.0055.00433250002349479000
2016-12-1953.0053.0052.0053.00402640002133373000
2016-12-1653.0053.0052.0052.00481950002552348000
2016-12-1552.0053.0051.0053.00405770002123950000
2016-12-1454.0054.0051.0052.00336010001768597000
2016-12-1355.0056.0054.0055.00226050001232599000
2016-12-1256.0057.0055.0056.00248020001389439000
2016-12-0955.0056.0055.0055.00298410001642199000
2016-12-0854.0055.0054.0055.00310030001676243000
2016-12-0752.0054.0052.0054.00272870001443064000
2016-12-0651.0052.0050.0052.00378440001932697000
2016-12-0551.0051.0050.0050.00329870001681493000
2016-12-0254.0054.0052.0052.00322210001722281000
2016-12-0155.0057.0051.0053.00442930002406675000
2016-11-3050.0055.0049.0054.00460860002335468000
2016-11-2948.0050.0047.0048.00340590001649573000
2016-11-2846.0049.0046.0048.00387850001804995000
2016-11-2545.0048.0045.0046.00395520001815002000
2016-11-2445.0047.0044.0047.00438550001978180000
2016-11-2245.0045.0044.0045.00351030001579560000
2016-11-2144.0046.0043.0044.00326210001437930000
2016-11-1842.0045.0042.0044.00289970001233845000
2016-11-1742.0043.0041.0042.00262430001102227000
2016-11-1641.0043.0041.0042.00251050001044267000
2016-11-1541.0043.0041.0041.00258940001064878000

   ※ 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。 

Twitter