[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 
2017-05-2441.0042.0041.0041.00485010002002816000
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
2016-11-1441.0042.0041.0042.00268940001105440000
2016-11-1142.0043.0041.0041.00280090001175352000
2016-11-1042.0043.0041.0042.00241600001022486000
2016-11-0944.0044.0039.0040.00241520001038606000
2016-11-0845.0045.0042.0043.00286280001263439000
2016-11-0743.0045.0042.0044.00286620001245156000
2016-11-0440.0043.0040.0042.00411250001667452000
2016-11-0244.0045.0040.0041.00321590001388454000
2016-11-0144.0045.0043.0043.00282830001234247000
2016-10-3145.0045.0043.0045.00254190001135370000
2016-10-2845.0046.0043.0045.00302700001361173000
2016-10-2741.0047.0041.0044.00375050001602283000
2016-10-2640.0041.0040.0041.00252190001009427000
2016-10-2539.0041.0039.0040.0024631000972270000
2016-10-2439.0040.0038.0039.00292190001139605000
2016-10-2140.0040.0039.0040.0018529000732746000
2016-10-2039.0040.0039.0040.0021160000825461000
2016-10-1939.0040.0038.0040.0019476000760125000
2016-10-1839.0039.0038.0039.0018061000694566000
2016-10-1739.0040.0039.0039.0016464000642335000
2016-10-1439.0040.0039.0040.0018722000741695000
2016-10-1339.0040.0038.0040.0020597000804681000
2016-10-1239.0039.0038.0038.0022611000870518000
2016-10-1139.0040.0038.0040.0020641000805822000
2016-10-0738.0039.0038.0038.0022765000873348000
2016-10-0638.0039.0037.0039.00317110001205284000
2016-10-0537.0038.0036.0038.0018465000683483000
2016-10-0437.0038.0036.0036.0020203000747257000
2016-10-0338.0039.0036.0037.0020755000778250000
2016-09-3039.0039.0036.0036.0010561000399198000
2016-09-2934.0038.0034.0037.0015903000558586000
2016-09-2835.0036.0034.0034.0010891000382029000
2016-09-2735.0036.0034.0036.006025000211049000
2016-09-2635.0035.0034.0035.009929000347198000
2016-09-2335.0036.0035.0036.006340000222570000
2016-09-2135.0036.0035.0036.007064000249675000
2016-09-2035.0036.0035.0035.006754000238810000
2016-09-1635.0036.0035.0035.007207000252283000
2016-09-1535.0036.0035.0036.006836000241992000
2016-09-1436.0036.0035.0035.006838000243879000
2016-09-1337.0038.0036.0036.009354000344464000
2016-09-1239.0040.0036.0037.009373000358312000
2016-09-0940.0040.0039.0039.006482000258847000
2016-09-0838.0040.0037.0040.0012561000486178000
2016-09-0738.0038.0037.0038.006628000251697000
2016-09-0637.0038.0036.0037.007333000268619000
2016-09-0535.0037.0035.0037.008222000292672000
2016-09-0235.0036.0035.0035.007019000245810000
2016-09-0135.0036.0035.0035.007571000264998000
2016-08-3134.0036.0034.0036.006791000234525000
2016-08-3035.0036.0034.0035.008432000295172000
2016-08-2935.0036.0035.0035.004428000154992000
2016-08-2635.0036.0035.0035.005066000177311000
2016-08-2535.0036.0035.0035.005566000194823000
2016-08-2435.0035.0035.0035.005366000187810000
2016-08-2335.0036.0035.0035.004864000170245000
2016-08-2235.0036.0035.0035.005106000178718000
2016-08-1936.0036.0035.0035.005697000203123000
2016-08-1837.0037.0036.0036.004636000169670000
2016-08-1736.0037.0036.0037.005354000193175000
2016-08-1635.0037.0035.0036.006696000237802000
2016-08-1536.0037.0035.0035.007363000264784000
2016-08-1235.0037.0035.0035.007719000271011000
2016-08-1034.0035.0034.0034.006322000216655000
2016-08-0934.0038.0034.0035.0010451000366930000
2016-08-0833.0034.0033.0033.006056000199850000
2016-08-0534.0034.0033.0034.006111000205788000
2016-08-0434.0034.0033.0034.006797000231014000
2016-08-0333.0034.0033.0034.005895000197141000
2016-08-0234.0034.0033.0033.006371000214016000
2016-08-0133.0034.0033.0033.004940000164367000
2016-07-2934.0034.0033.0034.004561000153191000
2016-07-2834.0034.0033.0034.006437000215812000
2016-07-2733.0034.0033.0033.003816000127501000
2016-07-2634.0034.0033.0034.004177000141966000
2016-07-2534.0034.0033.0034.004578000155638000
2016-07-2234.0034.0033.0034.005210000177114000
2016-07-2134.0034.0033.0034.004779000160509000
2016-07-2033.0034.0033.0034.005640000186263000
2016-07-1933.0034.0033.0033.004884000163531000
2016-07-1534.0034.0033.0034.006320000214855000
2016-07-1434.0034.0033.0034.005039000171276000
2016-07-1334.0035.0033.0034.005991000203699000
2016-07-1235.0035.0034.0034.005903000203535000
2016-07-1133.0034.0033.0034.005157000170331000
2016-07-0834.0034.0032.0033.004880000163669000
2016-07-0734.0034.0033.0034.004513000153385000
2016-07-0634.0034.0033.0034.005203000175003000
2016-07-0535.0036.0034.0035.004897000171394000
2016-07-0435.0036.0034.0035.005943000208006000
2016-07-0134.0036.0034.0035.006218000214189000
2016-06-3034.0035.0034.0034.005648000194127000
2016-06-2932.0034.0032.0033.006384000207610000
2016-06-2831.0032.0030.0031.006083000190248000
2016-06-2732.0033.0031.0031.005200000166006000
2016-06-2435.0036.0032.0032.006278000213935000
2016-06-2335.0035.0033.0035.0010405000359268000
2016-06-2235.0035.0034.0034.005675000198337000
2016-06-2135.0035.0034.0035.008413000294438000
2016-06-2036.0036.0034.0036.007913000283582000
2016-06-1736.0037.0036.0036.004352000156696000
2016-06-1637.0037.0036.0036.004767000174022000
2016-06-1537.0037.0036.0036.004579000167712000
2016-06-1436.0037.0036.0036.005814000211880000
2016-06-1337.0037.0036.0036.005537000204473000
2016-06-1037.0038.0037.0037.005338000197530000
2016-06-0937.0038.0037.0037.004783000177110000
2016-06-0838.0038.0037.0038.004502000171069000
2016-06-0738.0039.0036.0038.009339000349195000
2016-06-0638.0039.0038.0038.006321000240212000
2016-06-0339.0039.0038.0038.006832000263836000
2016-06-0239.0040.0039.0039.003842000149867000
2016-06-0139.0040.0039.0039.005400000210841000
2016-05-3140.0040.0039.0040.003576000141160000
2016-05-3039.0040.0039.0040.005862000228889000
2016-05-2739.0040.0039.0039.004912000191625000
2016-05-2639.0040.0039.0039.005278000206009000
2016-05-2540.0040.0039.0040.005142000205617000
2016-05-2440.0040.0039.0040.003794000150323000
2016-05-2340.0040.0038.0040.006000000236253000
2016-05-2040.0040.0039.0040.005132000205215000
2016-05-1940.0040.0039.0040.005170000204966000

   ※ 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