[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 
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
2016-05-1839.0039.0038.0039.004664000181841000
2016-05-1739.0039.0038.0038.004442000173051000
2016-05-1639.0040.0038.0039.004262000166394000
2016-05-1339.0040.0038.0040.005275000205965000
2016-05-1239.0040.0038.0039.005217000203425000
2016-05-1140.0040.0038.0039.006637000262814000
2016-05-1040.0041.0040.0040.003502000140195000
2016-05-0940.0041.0040.0040.004251000170235000
2016-05-0640.0041.0039.0040.004900000196027000
2016-05-0242.0043.0040.0041.004466000184533000
2016-04-2844.0045.0042.0043.004713000206659000
2016-04-2744.0044.0043.0043.002834000123602000
2016-04-2645.0045.0043.0044.004280000190221000
2016-04-2544.0046.0043.0045.005500000243573000
2016-04-2243.0044.0043.0043.005793000249763000
2016-04-2142.0045.0042.0044.007138000308376000
2016-04-2041.0042.0041.0042.002566000105711000
2016-04-1942.0042.0041.0041.002546000105318000
2016-04-1842.0042.0041.0041.002703000112192000
2016-04-1543.0043.0042.0043.003673000157863000
2016-04-1443.0044.0042.0044.002906000125054000
2016-04-1343.0043.0042.0043.00197600084870000
2016-04-1242.0043.0041.0042.00205400086686000
2016-04-1142.0042.0040.0042.002450000102583000
2016-04-0839.0041.0039.0040.002681000105841000
2016-04-0739.0040.0038.0039.002754000108062000
2016-04-0640.0041.0039.0039.00247900098955000
2016-04-0541.0042.0040.0040.00165700067796000
2016-04-0441.0042.0040.0041.00212600087988000
2016-04-0142.0043.0040.0041.002440000102075000
2016-03-3143.0043.0042.0042.00232800099057000
2016-03-3042.0043.0042.0042.00134100056811000
2016-03-2943.0043.0042.0043.00163500069735000
2016-03-2843.0044.0043.0043.0060900026201000
2016-03-2544.0044.0043.0043.00140800061903000
2016-03-2444.0044.0043.0044.00142600062196000
2016-03-2344.0045.0043.0043.00157400069319000
2016-03-2244.0045.0043.0044.00123000054103000
2016-03-1845.0045.0043.0044.00186700082962000
2016-03-1745.0046.0045.0045.002479000112446000
2016-03-1645.0046.0045.0045.0090500040733000
2016-03-1546.0046.0044.0045.003093000140388000
2016-03-1445.0046.0044.0046.00159100071774000
2016-03-1144.0045.0043.0045.002396000105582000
2016-03-1044.0044.0043.0044.00117800051812000
2016-03-0944.0045.0043.0043.00191200084011000
2016-03-0845.0046.0044.0044.00165700074020000
2016-03-0743.0045.0043.0045.002837000123781000
2016-03-0442.0045.0042.0043.004346000188137000
2016-03-0342.0043.0042.0042.00182600076710000
2016-03-0242.0043.0041.0042.002688000112862000
2016-03-0141.0042.0041.0041.002747000112745000
2016-02-2943.0043.0041.0042.00151700064474000
2016-02-2642.0043.0042.0043.00153400064551000
2016-02-2542.0043.0041.0043.002386000100232000
2016-02-2442.0043.0041.0042.00164500069067000
2016-02-2343.0043.0042.0042.00151100064380000
2016-02-2242.0043.0042.0042.00136200057548000
2016-02-1943.0043.0041.0042.00122200051817000
2016-02-1842.0043.0041.0042.00212100089097000
2016-02-1741.0042.0040.0040.00114100046656000
2016-02-1641.0042.0040.0040.003273000134504000
2016-02-1541.0041.0040.0040.00220800090386000
2016-02-1241.0042.0039.0039.002758000110524000
2016-02-1045.0046.0042.0043.00210800092014000
2016-02-0947.0047.0045.0045.00174000080482000
2016-02-0846.0050.0045.0049.006254000308690000
2016-02-0548.0048.0044.0046.002185000101369000
2016-02-0446.0048.0046.0048.002328000109119000
2016-02-0347.0048.0046.0047.002498000116315000
2016-02-0249.0050.0048.0048.003113000152435000
2016-02-0148.0049.0047.0047.00174000083504000
2016-01-2947.0047.0045.0047.00210700098372000
2016-01-2844.0048.0044.0047.004208000191237000
2016-01-2745.0046.0043.0043.002400000106944000
2016-01-2645.0045.0044.0044.002364000105917000
2016-01-2543.0045.0043.0045.002372000103733000
2016-01-2244.0044.0042.0042.00183100079186000
2016-01-2142.0044.0042.0042.00231600099138000
2016-01-2046.0046.0042.0043.002455000109189000
2016-01-1945.0047.0045.0046.002472000112432000
2016-01-1843.0045.0042.0045.002701000117319000
2016-01-1545.0046.0044.0044.004741000213291000
2016-01-1446.0046.0043.0044.003580000160646000
2016-01-1346.0047.0046.0046.003201000148635000
2016-01-1247.0048.0045.0045.005677000265162000
2016-01-0849.0051.0049.0049.004538000224477000
2016-01-0751.0051.0048.0050.004849000242346000
2016-01-0653.0053.0050.0051.004421000229593000
2016-01-0551.0053.0051.0053.002882000148728000
2016-01-0453.0055.0051.0053.003446000181539000
2015-12-3054.0054.0053.0054.002390000128943000
2015-12-2952.0054.0052.0054.002339000123179000
2015-12-2850.0055.0049.0053.004426000228389000
2015-12-2550.0052.0048.0050.0014043000697316000
2015-12-2451.0054.0050.0050.0012588000647735000
2015-12-2252.0053.0049.0050.0011383000588622000
2015-12-2154.0054.0053.0053.0010056000538519000
2015-12-1856.0056.0053.0053.008465000465249000
2015-12-1758.0058.0056.0056.009004000517891000
2015-12-1654.0057.0053.0057.008286000455500000
2015-12-1557.0058.0053.0054.007957000441969000
2015-12-1457.0058.0056.0058.005388000307378000
2015-12-1158.0058.0057.0058.006274000361406000
2015-12-1058.0059.0056.0057.006867000394442000
2015-12-0958.0059.0057.0059.007143000414491000
2015-12-0858.0060.0056.0058.00211150001223089000
2015-12-0756.0059.0056.0058.00202330001158921000
2015-12-0455.0055.0054.0054.0014146000769212000
2015-12-0355.0056.0055.0055.0014525000798974000

   ※ 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