[7239 東証1部] タチエス 日足 時系列データ

[7239 東証1部] タチエス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262000.002000.001958.001959.00109900216426500
2017-05-252008.002020.001995.001999.00107000214542400
2017-05-242044.002045.001998.002005.0079000158986100
2017-05-232001.002025.002000.002002.0080800162185800
2017-05-222017.002019.001991.002012.00127800256190000
2017-05-192019.002034.002005.002028.00153900311053600
2017-05-182040.002040.002009.002019.00146300295443400
2017-05-172069.002074.002043.002071.00144100297079100
2017-05-162081.002118.002060.002087.00209500436689800
2017-05-152076.002091.002052.002062.00200600414371400
2017-05-122050.002121.002033.002102.005130001068291600
2017-05-112266.002282.002249.002262.00143500325074600
2017-05-102258.002266.002237.002258.00181900409801700
2017-05-092258.002258.002228.002257.00169000378922400
2017-05-082255.002269.002242.002257.00181800409880200
2017-05-022185.002233.002181.002217.00162200359133400
2017-05-012138.002194.002138.002187.00163300355683300
2017-04-282125.002145.002108.002136.00145700310073000
2017-04-272142.002158.002122.002140.00110100235845800
2017-04-262117.002158.002104.002157.00111600239091600
2017-04-252066.002103.002048.002093.0094800197755700
2017-04-242100.002100.002059.002066.0092600191669000
2017-04-212051.002070.002038.002063.0095300196128900
2017-04-202033.002051.002020.002036.00103600211231500
2017-04-192016.002033.002007.002025.00132600267924600
2017-04-182029.002060.002023.002040.0096100195850600
2017-04-172037.002039.002003.002015.0069100139420600
2017-04-142060.002069.002037.002044.0065900135080800
2017-04-132077.002077.002049.002075.00101400209532800
2017-04-122074.002106.002058.002093.00128400268711000
2017-04-112118.002125.002098.002108.0067100141467600
2017-04-102138.002156.002116.002130.00111200237188600
2017-04-072131.002147.002099.002111.00151500321034100
2017-04-062151.002169.002102.002109.00137800292750500
2017-04-052176.002217.002147.002163.00179200390543100
2017-04-042245.002245.002131.002158.00178600386275100
2017-04-032196.002201.002169.002173.00165500361254200
2017-03-312234.002265.002215.002217.004759001065338900
2017-03-302216.002235.002191.002202.00160200354698800
2017-03-292244.002254.002204.002233.00172000383025900
2017-03-282190.002235.002190.002233.00206400457277000
2017-03-272196.002205.002173.002188.00113100247430000
2017-03-242211.002238.002191.002221.0091400202781100
2017-03-232222.002242.002203.002212.00104500231358900
2017-03-222221.002251.002214.002231.00126300282162600
2017-03-212284.002300.002273.002285.00125900287742600
2017-03-172299.002313.002282.002292.00151900347994000
2017-03-162301.002332.002298.002313.00113600262794500
2017-03-152320.002357.002308.002331.00216000503078300
2017-03-142307.002340.002293.002324.00108500251738900
2017-03-132298.002323.002286.002294.00128600296094000
2017-03-102300.002320.002255.002295.00313500720333100
2017-03-092116.002265.002100.002260.00324400713648700
2017-03-082089.002113.002041.002094.00196100408377400
2017-03-072102.002104.002074.002082.0073900153948600
2017-03-062096.002119.002093.002104.0071700150707000
2017-03-032113.002120.002096.002102.0070900149276000
2017-03-022125.002127.002103.002113.00103800219265900
2017-03-012065.002088.002046.002087.00130200269937900
2017-02-282081.002110.002060.002065.00171600356313900
2017-02-272081.002086.002054.002079.0094000194816300
2017-02-242094.002121.002080.002117.004500094998200
2017-02-232124.002125.002094.002119.0061900130697500
2017-02-222112.002126.002094.002119.0055100116435000
2017-02-212106.002114.002090.002106.0055600117018800
2017-02-202101.002109.002088.002101.0081900171951000
2017-02-172095.002108.002075.002097.0081500170679000
2017-02-162135.002200.002094.002125.00229100488008600
2017-02-152042.002098.002026.002097.00180700374310200
2017-02-142059.002092.002048.002053.00147800305210900
2017-02-132056.002065.002024.002043.00201200411408100
2017-02-101884.002071.001877.002035.00489700985104600
2017-02-091800.001853.001789.001830.00239700437207300
2017-02-081800.001806.001788.001803.0090500162749300
2017-02-071824.001824.001798.001813.0069800126327300
2017-02-061864.001874.001824.001836.0066000121299800
2017-02-031849.001860.001834.001847.0090200166570100
2017-02-021876.001879.001841.001846.0080700149800100
2017-02-011837.001865.001826.001862.0072400134008700
2017-01-311863.001877.001848.001866.0091000169523900
2017-01-301866.001875.001854.001873.004590085729400
2017-01-271910.001911.001876.001878.0091200172114100
2017-01-261894.001910.001882.001903.00114500217351600
2017-01-251874.001892.001863.001863.0094800177770200
2017-01-241851.001858.001831.001838.00107400197846400
2017-01-231857.001864.001837.001848.0093400173010700
2017-01-201881.001895.001868.001878.0062800118044700
2017-01-191862.001877.001855.001873.0074900139796600
2017-01-181824.001853.001803.001850.0088100161519000
2017-01-171884.001884.001840.001844.0093300173027600
2017-01-161894.001901.001866.001884.00144700272218100
2017-01-131900.001924.001895.001923.00100000191221800
2017-01-121934.001934.001888.001907.0078700149908800
2017-01-111951.001957.001910.001936.00112300216753000
2017-01-101942.001957.001918.001939.00152500295476100
2017-01-061922.001945.001895.001942.00211400405664900
2017-01-051978.001979.001936.001953.00213600416968700
2017-01-041975.001998.001958.001978.00218500432076600
2016-12-301946.001967.001930.001962.0069200135133200
2016-12-291971.001975.001953.001965.0065300128240600
2016-12-281975.001986.001953.001975.004020079336700
2016-12-271949.001975.001942.001959.003560069778400
2016-12-261984.001984.001942.001948.003950077156100
2016-12-221966.001985.001955.001977.005030099046500
2016-12-211967.001990.001955.001960.0072100142185800
2016-12-201940.001958.001927.001954.0074400144824700
2016-12-191942.001955.001932.001947.0090500176065900
2016-12-161930.001953.001916.001937.00138100267439900
2016-12-151894.001929.001884.001920.00100100191737500
2016-12-141915.001917.001874.001883.00120400227085400
2016-12-131886.001920.001884.001909.0059500113201600
2016-12-121891.001929.001885.001900.00112800214707200
2016-12-091777.001863.001777.001861.00195000356848700
2016-12-081839.001857.001821.001857.00135600250053900
2016-12-071802.001820.001802.001817.00101400183715100
2016-12-061785.001821.001775.001792.00186000333651700
2016-12-051784.001784.001733.001764.00217400382405300
2016-12-021717.001781.001713.001775.00232200407383100
2016-12-011732.001769.001728.001739.00137000239552100
2016-11-301700.001706.001681.001700.0092900157585800
2016-11-291683.001696.001680.001692.0068400115466900
2016-11-281700.001714.001679.001708.00111300189050600
2016-11-251669.001705.001662.001687.00169100285559700
2016-11-241675.001682.001651.001653.00148800247415300
2016-11-221651.001660.001638.001642.00136700224926700
2016-11-211664.001673.001640.001659.00111700185031900
2016-11-181644.001651.001625.001648.00112900185262300
2016-11-171585.001637.001577.001608.00226200364296900
2016-11-161568.001599.001540.001591.00289500455254300
2016-11-151564.001570.001529.001545.00158800245042300
2016-11-141561.001579.001532.001545.00188300291930800
2016-11-111575.001587.001473.001532.00537100813870300
2016-11-101779.001790.001533.001564.00472400760712900
2016-11-091750.001767.001566.001588.00170200280512200
2016-11-081732.001755.001720.001739.0093000161505900
2016-11-071707.001727.001692.001718.0096800165808900
2016-11-041651.001670.001637.001668.0089800148803700
2016-11-021706.001716.001678.001688.00110500186864700
2016-11-011727.001740.001714.001734.0072100124529000
2016-10-311729.001751.001724.001744.0076600133097000
2016-10-281756.001777.001725.001762.00349300614311900
2016-10-271687.001749.001687.001731.00155400268418200
2016-10-261695.001703.001675.001686.0071800121037000
2016-10-251687.001719.001687.001702.0066000112317800
2016-10-241673.001691.001667.001687.004480075343600
2016-10-211705.001712.001683.001690.004560077273700
2016-10-201675.001699.001668.001697.0088100148732100
2016-10-191700.001700.001666.001676.00101600170291700
2016-10-181690.001708.001677.001701.0086300146600100
2016-10-171658.001705.001658.001699.0071400120991600
2016-10-141663.001677.001625.001669.0089500148386500
2016-10-131659.001686.001651.001667.0067800112869300
2016-10-121664.001690.001634.001642.00110100182114700
2016-10-111698.001721.001675.001686.0071600121400600
2016-10-071639.001696.001639.001693.00118600198476000
2016-10-061682.001690.001618.001624.00117500192743700
2016-10-051619.001682.001601.001657.00196000324562300
2016-10-041635.001637.001596.001603.00159900257759400
2016-10-031656.001660.001624.001635.0094700154993300
2016-09-301627.001657.001617.001631.00124600204184000
2016-09-291616.001674.001599.001650.00173400285375300
2016-09-281716.001746.001710.001726.0067800117214500
2016-09-271690.001738.001663.001738.00110900189225300
2016-09-261719.001736.001701.001708.003910066978900
2016-09-231714.001742.001692.001732.0086900149577400
2016-09-211678.001744.001640.001739.0081300138065700
2016-09-201655.001720.001636.001702.00103100174583200
2016-09-161700.001703.001662.001672.0070400118207800
2016-09-151733.001742.001681.001701.0076000129535400
2016-09-141700.001771.001697.001749.0080700140485400
2016-09-131723.001744.001681.001712.0073200125485300
2016-09-121716.001734.001702.001732.004410075877800
2016-09-091737.001763.001730.001740.005000087102800
2016-09-081760.001763.001727.001740.004510078524300
2016-09-071724.001777.001713.001773.0066300116116000
2016-09-061708.001742.001705.001739.003340057810200
2016-09-051716.001726.001693.001701.004320073657300
2016-09-021732.001740.001672.001694.004030068331000
2016-09-011712.001753.001703.001749.005600097330900
2016-08-311692.001723.001665.001720.0084400143717700
2016-08-301637.001668.001618.001666.004870080544400
2016-08-291630.001653.001624.001641.003830062800900
2016-08-261581.001590.001554.001584.004430069688300
2016-08-251600.001616.001585.001591.002320036949200
2016-08-241611.001621.001594.001605.005360086187800
2016-08-231618.001643.001602.001618.0071400115863000
2016-08-221622.001625.001600.001619.004130066629400
2016-08-191582.001617.001573.001604.005630090044600
2016-08-181590.001624.001581.001582.0074200118350200
2016-08-171549.001600.001537.001595.00116300183451000
2016-08-161611.001626.001573.001573.0064400102749400
2016-08-151616.001616.001585.001604.003750060064900
2016-08-121608.001619.001576.001605.00127800204652600
2016-08-101719.001719.001570.001573.00141000225955000
2016-08-091688.001693.001642.001692.005310088944400
2016-08-081676.001676.001646.001665.0075800126110500
2016-08-051653.001661.001631.001636.003710061018800
2016-08-041620.001655.001596.001651.0078200127682800
2016-08-031597.001614.001569.001580.0098400156115600
2016-08-021734.001734.001615.001631.00174500287999000
2016-08-011743.001771.001717.001761.0080700141093200
2016-07-291730.001786.001717.001780.00178100313843000
2016-07-281719.001746.001679.001741.0084500146223600
2016-07-271682.001720.001682.001714.0060100102441700
2016-07-261669.001686.001636.001660.0082700137599800
2016-07-251664.001697.001624.001680.0068100114414500
2016-07-221634.001679.001634.001665.0071400118665000
2016-07-211645.001669.001633.001660.0066600110010300
2016-07-201609.001620.001595.001618.004760076695700
2016-07-191637.001650.001590.001623.0062500100769600
2016-07-151621.001646.001603.001637.0075600123461800
2016-07-141603.001621.001590.001616.005600090251900
2016-07-131587.001614.001585.001603.0088500141769400
2016-07-121540.001573.001500.001539.0084000130066800
2016-07-111425.001512.001425.001504.00106400157461700
2016-07-081415.001436.001378.001384.0094900132774500
2016-07-071425.001437.001394.001401.004240059773900
2016-07-061447.001456.001404.001427.00118200169105700
2016-07-051464.001475.001450.001465.003360049183600
2016-07-041478.001488.001450.001478.0089000130879100
2016-07-011506.001517.001489.001498.003930059017700
2016-06-301521.001551.001492.001496.0070500106252600
2016-06-291497.001517.001466.001485.00107600160161900
2016-06-281425.001486.001420.001476.00132500192852500
2016-06-271445.001530.001432.001444.0087800128167500
2016-06-241587.001587.001408.001426.00126400185556300
2016-06-231534.001564.001525.001564.0096500149386900
2016-06-221507.001537.001496.001525.00117700178701200
2016-06-211502.001532.001485.001523.00173700263454700
2016-06-201523.001551.001504.001521.00125900192239800
2016-06-171476.001511.001471.001496.00120300179697900
2016-06-161543.001544.001454.001464.00190700283047900
2016-06-151523.001576.001511.001564.00161400250680800
2016-06-141579.001582.001543.001555.0084700132128400
2016-06-131606.001615.001585.001590.00156400249674700
2016-06-101666.001667.001623.001640.00182500299668800
2016-06-091714.001720.001660.001669.00150500252202100
2016-06-081760.001770.001718.001739.0089500155568300
2016-06-071777.001791.001749.001758.005170091220000
2016-06-061739.001788.001736.001777.0063900112924800
2016-06-031763.001785.001756.001778.0066100117236400
2016-06-021773.001782.001739.001767.00134200236769200
2016-06-011800.001817.001784.001796.0069600125337200
2016-05-311800.001822.001778.001822.0058800106477700
2016-05-301788.001797.001752.001791.004310076776400
2016-05-271800.001801.001746.001753.00121400214519200
2016-05-261782.001834.001782.001799.0086100155615000
2016-05-251757.001766.001744.001756.004740083363900
2016-05-241742.001750.001715.001726.0076200131852900
2016-05-231741.001760.001705.001750.0098500171483000

   ※ 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