[6893 JQ] タイテック 日足 時系列データ

[6893 JQ] タイテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26303.00304.00296.00304.0062001873200
2010-03-25295.00302.00295.00302.0051001530500
2010-03-24294.00301.00293.00293.0070002094300
2010-03-23296.00299.00296.00296.003300978900
2010-03-19300.00300.00291.00297.002100620300
2010-03-18300.00302.00294.00298.00181005427000
2010-03-17285.00290.00283.00290.0090002591100
2010-03-16284.00285.00280.00285.00249007068100
2010-03-15278.00280.00275.00278.0054001501400
2010-03-12282.00282.00275.00275.0047001307300
2010-03-11282.00282.00277.00277.001300361200
2010-03-10275.00280.00275.00280.001900530100
2010-03-09273.00278.00273.00274.0091002499700
2010-03-08280.00280.00277.00280.003500972200
2010-03-05261.00277.00261.00277.0091002410000
2010-03-04270.00275.00270.00275.0091002460700
2010-03-03275.00275.00270.00272.00122003318700
2010-03-02278.00279.00277.00277.001300361500
2010-03-01286.00286.00283.00283.003200911800
2010-02-26285.00288.00283.00288.0070002003200
2010-02-25275.00275.00270.00275.0052001426400
2010-02-24272.00275.00272.00275.00102002777200
2010-02-23280.00280.00273.00273.003500966000
2010-02-22275.00280.00275.00280.001600446500
2010-02-19278.00278.00275.00275.001900526000
2010-02-18278.00278.00278.00278.0020055600
2010-02-1700
2010-02-16275.00275.00275.00275.001000275000
2010-02-15275.00275.00271.00271.001000273900
2010-02-12271.00278.00271.00278.00600164900
2010-02-10277.00277.00272.00272.0069001897500
2010-02-09278.00278.00272.00278.002700747700
2010-02-0800
2010-02-05280.00280.00279.00279.002400669700
2010-02-04283.00283.00278.00282.001200335400
2010-02-03280.00280.00280.00280.001900532000
2010-02-02283.00284.00278.00279.001900534900
2010-02-01293.00293.00281.00283.0072002092600
2010-01-29285.00297.00273.00297.0051001461000
2010-01-28280.00281.00271.00279.00112003129100
2010-01-27282.00282.00275.00280.00204005703000
2010-01-26282.00285.00281.00281.0075002123100
2010-01-25278.00280.00278.00280.0044001227200
2010-01-22276.00280.00275.00278.0047001308100
2010-01-21280.00281.00280.00281.00112003137400
2010-01-20272.00280.00272.00280.00150004176000
2010-01-19280.00280.00278.00278.00400111400
2010-01-18276.00276.00270.00272.0050001356800
2010-01-15270.00276.00270.00276.001500408000
2010-01-14278.00278.00272.00276.001700471200
2010-01-13278.00281.00275.00279.0051001424100
2010-01-12270.00274.00270.00271.002300625200
2010-01-08270.00270.00267.00270.002100565300
2010-01-07272.00274.00270.00270.00900244800
2010-01-06266.00272.00266.00272.003200857800
2010-01-05270.00271.00268.00271.0046001243400
2010-01-04266.00266.00266.00266.0010026600
2009-12-30267.00267.00267.00267.00600160200
2009-12-29271.00271.00268.00270.00900242500
2009-12-28268.00275.00268.00272.00189005116800
2009-12-25270.00270.00268.00268.0041001105300
2009-12-24266.00270.00265.00270.00103002755100
2009-12-22270.00270.00268.00269.00800215300
2009-12-21268.00271.00267.00270.0059001585600
2009-12-18276.00276.00272.00273.0049001336000
2009-12-17278.00278.00276.00276.0041001136200
2009-12-16276.00280.00276.00278.002700751800
2009-12-15278.00278.00275.00275.00600166300
2009-12-14271.00278.00271.00278.0040001091800
2009-12-11277.00277.00273.00273.00500138100
2009-12-10278.00290.00272.00272.0065001815800
2009-12-09278.00278.00278.00278.001200333600
2009-12-08278.00278.00275.00275.003400941900
2009-12-07281.00281.00278.00279.002400671600
2009-12-04281.00281.00280.00281.001700477500
2009-12-03291.00291.00291.00291.00500145500
2009-12-0200
2009-12-01284.00291.00284.00291.0020057500
2009-11-30274.00300.00274.00300.0050001438500
2009-11-27264.00277.00264.00270.002400651600
2009-11-26267.00277.00267.00277.002500681700
2009-11-25261.00267.00261.00267.001700445400
2009-11-24272.00280.00266.00272.001600438100
2009-11-20267.00270.00267.00270.0020053700
2009-11-19270.00270.00265.00265.002800749700
2009-11-18273.00273.00270.00270.001700461100
2009-11-17273.00290.00273.00288.00900252700
2009-11-16280.00280.00280.00280.0010028000
2009-11-13290.00290.00290.00290.0010029000
2009-11-12278.00290.00278.00290.0047001332400
2009-11-11277.00287.00277.00287.002100590500
2009-11-10285.00287.00285.00287.0020057200
2009-11-09290.00290.00280.00280.001000282000
2009-11-0600
2009-11-0500
2009-11-04290.00290.00290.00290.0010029000
2009-11-02290.00291.00290.00291.00155004498800
2009-10-30290.00297.00290.00290.00323009382700
2009-10-29300.00300.00289.00289.00316009204900
2009-10-28292.00305.00285.00300.00212006356100
2009-10-27292.00292.00292.00292.00500146000
2009-10-26295.00299.00295.00298.0049001454000
2009-10-23288.00294.00288.00294.00700204900
2009-10-22289.00293.00282.00293.00115003328100
2009-10-21283.00293.00281.00293.0047001350900
2009-10-20282.00291.00282.00283.0040001148200
2009-10-19280.00292.00280.00281.0051001467600
2009-10-16287.00287.00279.00280.0073002057700
2009-10-15292.00293.00282.00290.00177005111500
2009-10-14277.00289.00275.00285.00284007941700
2009-10-13255.00262.00251.00256.0069001757800
2009-10-09259.00260.00258.00260.002800725400
2009-10-08254.00254.00253.00253.00900228200
2009-10-07244.00255.00244.00255.001600395900
2009-10-06249.00250.00249.00250.001500374900
2009-10-05250.00251.00250.00251.002000500600
2009-10-02257.00258.00250.00255.00151003794000
2009-10-01257.00265.00253.00253.0066001720500
2009-09-30257.00261.00257.00258.003700959700
2009-09-29263.00265.00255.00255.003000788800
2009-09-28261.00263.00250.00263.0045001156400
2009-09-25263.00272.00263.00269.003300872900
2009-09-24258.00263.00257.00263.0085002199900
2009-09-18266.00266.00250.00260.00196005010000
2009-09-17266.00270.00265.00269.0084002246400
2009-09-16268.00275.00268.00270.00600162300
2009-09-15264.00272.00262.00268.0053001400200
2009-09-14267.00267.00262.00262.001100290400
2009-09-11267.00268.00267.00267.001800481600
2009-09-10276.00283.00260.00271.00120003245800
2009-09-09272.00285.00267.00271.00103002807900
2009-09-08279.00280.00273.00275.003300914200
2009-09-07288.00288.00279.00280.00142004007100
2009-09-04289.00289.00286.00288.003100889900
2009-09-03297.00297.00290.00291.00122003557800
2009-09-02297.00298.00295.00298.003100915800
2009-09-01303.00303.00293.00298.002600779700
2009-08-31305.00305.00291.00304.0061001840100
2009-08-28291.00306.00291.00306.0046001368900
2009-08-27300.00300.00290.00296.0041001202800
2009-08-26290.00300.00288.00300.00190005653700
2009-08-25287.00288.00285.00288.00133003812100
2009-08-24290.00290.00287.00287.0056001618900
2009-08-21290.00290.00286.00289.002300663100
2009-08-20292.00298.00290.00290.001600468800
2009-08-19293.00299.00288.00294.0080002363300
2009-08-18287.00288.00285.00288.002500714300
2009-08-17289.00300.00289.00300.0043001263200
2009-08-14290.00292.00289.00289.0053001535800
2009-08-13290.00294.00289.00289.002600754200
2009-08-12287.00300.00287.00287.00124003659300
2009-08-11291.00300.00285.00287.00174005040600
2009-08-10300.00300.00300.00300.0097002910000
2009-08-07290.00290.00285.00287.002300658800
2009-08-06287.00289.00285.00289.003400974200
2009-08-05300.00300.00290.00290.002700790800
2009-08-04304.00308.00300.00304.00112003364800
2009-08-03300.00309.00300.00300.00119003585500
2009-07-31300.00304.00300.00304.0037001112000
2009-07-30300.00303.00300.00303.00125003750600
2009-07-29300.00303.00300.00303.00144004320300
2009-07-28300.00301.00295.00300.0091002726100
2009-07-27299.00302.00299.00302.0099002969900
2009-07-24301.00308.00295.00301.00102003061100
2009-07-23290.00305.00285.00300.00214006390600
2009-07-22291.00291.00285.00290.0038001099200
2009-07-21275.00290.00273.00290.0098002726400
2009-07-17285.00290.00275.00280.001200337300
2009-07-16280.00285.00270.00285.0072001992800
2009-07-15270.00275.00266.00270.0040001079500
2009-07-14257.00265.00257.00265.00102002652600
2009-07-13261.00266.00255.00255.0044001149500
2009-07-10271.00278.00260.00265.0098002600100
2009-07-09281.00291.00270.00276.0074002054300
2009-07-08286.00294.00280.00291.0094002675400
2009-07-07298.00305.00291.00291.0089002630300
2009-07-06300.00308.00290.00308.002600772900
2009-07-03297.00309.00297.00309.0057001714000
2009-07-02305.00315.00301.00307.00193005994200
2009-07-01291.00300.00288.00300.00150004409200
2009-06-30280.00292.00280.00289.0081002345900
2009-06-29289.00289.00277.00277.0044001254300
2009-06-26282.00291.00282.00285.0075002170600
2009-06-25288.00288.00278.00278.0067001897800
2009-06-24270.00283.00265.00278.0060001623500
2009-06-23269.00275.00269.00275.0044001189300
2009-06-22283.00288.00275.00275.00104002940700
2009-06-19271.00281.00271.00278.00124003456600
2009-06-18294.00294.00265.00265.00143003954500
2009-06-17272.00293.00271.00290.0076002150300
2009-06-16295.00295.00280.00282.0053001520100
2009-06-15293.00300.00285.00294.00249007329100
2009-06-12278.00280.00272.00278.00115003172900
2009-06-11269.00277.00269.00271.0049001339900
2009-06-10270.00274.00265.00267.0073001944400
2009-06-09274.00275.00268.00268.00101002761800
2009-06-08268.00275.00265.00270.00181004928400
2009-06-05254.00260.00254.00260.0080002046900
2009-06-04246.00256.00246.00249.002900726500
2009-06-03261.00262.00246.00260.00140003585200
2009-06-02251.00261.00251.00260.0094002415000
2009-06-01233.00250.00233.00250.00150003623800
2009-05-29231.00233.00228.00233.0046001053900
2009-05-28228.00230.00224.00227.004000906200
2009-05-27228.00233.00222.00228.00105002388900
2009-05-26218.00243.00209.00233.00196004375900
2009-05-25209.00214.00205.00209.003600750000
2009-05-22205.00209.00201.00209.003900793700
2009-05-21205.00205.00201.00205.0075001529600
2009-05-20196.00209.00196.00209.0072001458300
2009-05-19192.00205.00192.00195.0077001525400
2009-05-18188.00203.00188.00195.00329006370600
2009-05-15178.00178.00178.00178.002100373800
2009-05-14178.00181.00178.00181.005100910800
2009-05-13181.00181.00178.00180.004300768700
2009-05-12183.00183.00182.00182.002300420800
2009-05-11185.00185.00183.00183.0079001461200
2009-05-08178.00183.00177.00183.0090001599500
2009-05-07180.00185.00178.00178.00107001942500
2009-05-01180.00181.00178.00179.0056001001800
2009-04-30179.00180.00179.00179.002300413700
2009-04-28177.00182.00177.00182.001400248600
2009-04-27182.00183.00177.00178.0058001046000
2009-04-24178.00190.00175.00185.00111002023300
2009-04-23179.00179.00173.00174.0070001234200
2009-04-22182.00182.00179.00180.0071001277200
2009-04-21182.00183.00181.00182.0074001346600
2009-04-20192.00192.00186.00186.0071001351000
2009-04-17190.00192.00188.00190.0094001783900
2009-04-16191.00196.00190.00190.00150002870000
2009-04-15190.00191.00190.00190.005200988600
2009-04-14195.00195.00190.00192.0082001574100
2009-04-13196.00201.00191.00191.00163003183700
2009-04-10191.00202.00191.00195.00120002357100
2009-04-09195.00196.00189.00195.00120002322300
2009-04-08195.00195.00190.00195.0094001796300
2009-04-07192.00200.00192.00200.00115002253200
2009-04-06199.00202.00188.00202.00110002111700
2009-04-03205.00210.00193.00198.0083001654100
2009-04-02208.00210.00200.00208.00116002359300
2009-04-01208.00213.00205.00213.002800580500
2009-03-31205.00218.00205.00218.00600125600
2009-03-30209.00220.00209.00215.004200898700
2009-03-27220.00220.00211.00213.002000426300
2009-03-26206.00223.00206.00223.003400755000
2009-03-25209.00214.00209.00214.0063001317300
2009-03-24220.00220.00220.00220.0010022000
2009-03-23214.00220.00214.00220.003500765500
2009-03-19212.00212.00208.00209.003000629500
2009-03-18213.00223.00213.00223.002500534400

   ※ 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