[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 
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
2016-05-201657.001751.001650.001741.00207700357940300
2016-05-191681.001699.001650.001656.00106100176332800
2016-05-181632.001688.001621.001685.00167000278357100
2016-05-171625.001644.001621.001640.0094200153926700
2016-05-161604.001638.001588.001608.00151500244685600
2016-05-131703.001707.001580.001615.00416300676767400
2016-05-121446.001490.001446.001473.00115000169401100
2016-05-111525.001542.001500.001516.0091600139419800
2016-05-101457.001497.001446.001495.00101700150052800
2016-05-091457.001468.001433.001449.0091500132584600
2016-05-061433.001464.001428.001457.0091000131806600
2016-05-021426.001446.001422.001432.0093800134321700
2016-04-281557.001574.001500.001501.00106000162444600
2016-04-271549.001559.001536.001537.00151400233617700
2016-04-261578.001594.001542.001557.0073500114615400
2016-04-251570.001577.001536.001574.00109500171220600
2016-04-221569.001569.001514.001558.00173400267147700
2016-04-211595.001598.001570.001582.00105000166135800
2016-04-201553.001571.001537.001542.0095700148514500
2016-04-191506.001548.001506.001535.0081800125242800
2016-04-181471.001508.001470.001494.0097300145142900
2016-04-151556.001575.001540.001545.00169100262493200
2016-04-141555.001578.001539.001578.00134900211019000
2016-04-131532.001548.001515.001527.00186200284152800
2016-04-121498.001536.001498.001502.00123900186874600
2016-04-111509.001528.001476.001498.0083700124949900
2016-04-081457.001535.001449.001509.00136500203928300
2016-04-071471.001507.001460.001472.0080100118270900
2016-04-061476.001499.001465.001489.0077100114549800
2016-04-051524.001530.001479.001484.00125500187430500
2016-04-041563.001577.001522.001535.0094400145972600
2016-04-011646.001646.001563.001564.00111400177094900
2016-03-311672.001683.001642.001642.00120200199693500
2016-03-301675.001699.001658.001660.00113000189605900
2016-03-291680.001718.001667.001674.00197000332049000
2016-03-281685.001717.001668.001693.00271600457746500
2016-03-251680.001716.001671.001682.00174800295039200
2016-03-241649.001692.001647.001680.00117200196533200
2016-03-231672.001696.001649.001651.00102100169854500
2016-03-221668.001704.001643.001669.00203800342205400
2016-03-181647.001660.001626.001640.00268900440155700
2016-03-171641.001680.001634.001648.004970082181600
2016-03-161626.001666.001626.001634.00102600168066500
2016-03-151669.001675.001639.001644.00128100211734700
2016-03-141670.001693.001656.001678.00146100246105700
2016-03-111633.001677.001620.001670.00118500195893000
2016-03-101638.001673.001634.001657.00129300213811100
2016-03-091623.001630.001596.001616.00120600194767500
2016-03-081661.001665.001607.001635.00121100198267000
2016-03-071695.001695.001663.001675.00100400168247800
2016-03-041660.001684.001635.001673.00112700187984500
2016-03-031637.001675.001632.001669.00137300227552100
2016-03-021568.001640.001566.001628.00117900190577000
2016-03-011557.001578.001499.001532.00123000188608000
2016-02-291575.001606.001551.001567.00180400283738800
2016-02-261555.001584.001536.001564.00170300266451700
2016-02-251481.001561.001481.001538.00155700239098100
2016-02-241499.001503.001471.001479.00155800230787400
2016-02-231506.001566.001506.001523.00146800225185000
2016-02-221469.001499.001461.001495.00192500285357200
2016-02-191498.001501.001448.001469.00232200341548900
2016-02-181500.001584.001500.001522.00338400518729600
2016-02-171396.001477.001396.001435.00568500814649600
2016-02-161321.001411.001315.001398.00438200600865800
2016-02-151405.001416.001201.001347.00755200990646200
2016-02-121547.001572.001440.001445.00232400342183300
2016-02-101643.001667.001483.001507.00256600397134400
2016-02-091653.001680.001613.001626.00198000324355600
2016-02-081676.001744.001664.001728.00171400293526700
2016-02-051650.001691.001650.001682.0092400153738000
2016-02-041718.001725.001678.001681.0076400129477900
2016-02-031778.001786.001726.001738.0074000129237100
2016-02-021840.001858.001811.001815.0084900154962900
2016-02-011854.001886.001844.001873.00109500204749700
2016-01-291788.001835.001760.001828.00110600199661100
2016-01-281766.001777.001732.001764.0081900143992000
2016-01-271726.001781.001723.001768.00113800200816000
2016-01-261740.001750.001690.001697.0062800107595400
2016-01-251749.001783.001700.001761.00123100215560600
2016-01-221693.001732.001674.001731.00112000190907300
2016-01-211690.001709.001623.001623.00152100255236900
2016-01-201760.001760.001693.001696.00153600264686900
2016-01-191718.001763.001718.001758.00201100351589400
2016-01-181716.001746.001702.001729.00127500220064800
2016-01-151809.001812.001755.001761.00187300332971200
2016-01-141826.001840.001770.001787.00240200431718300
2016-01-131816.001884.001790.001881.00144700269103600
2016-01-121831.001851.001771.001789.00200800363890100
2016-01-081869.001906.001858.001869.00261800490707700
2016-01-071976.001989.001863.001879.00393300757866700
2016-01-061850.001859.001788.001816.0087400158947100
2016-01-051831.001884.001831.001864.00112100208375900
2016-01-041902.001923.001830.001841.00113200210588500
2015-12-301933.001946.001915.001937.0077500149979200
2015-12-291900.001923.001878.001915.0073600139944900
2015-12-281895.001950.001886.001915.00164100313261200
2015-12-251868.001921.001862.001901.00163300309952800
2015-12-241947.001955.001865.001866.00102900195267200
2015-12-221925.001972.001920.001947.00202800395431200
2015-12-211937.001948.001877.001896.00178500338754400
2015-12-181918.001998.001912.001947.00276100541350300
2015-12-171991.002000.001916.001921.00390500762255300
2015-12-161970.001998.001913.001921.00257300497531400
2015-12-152002.002033.001945.001948.0071500140759700
2015-12-141972.002007.001953.001999.00136700270403900
2015-12-111994.002036.001985.002022.00206700416170700
2015-12-102032.002036.002002.002010.00125100252487800
2015-12-092037.002075.002030.002045.00162700333404700
2015-12-082060.002072.002025.002030.00128200262031500
2015-12-072070.002116.002059.002060.00208600433861100
2015-12-042084.002108.002050.002055.00123100254778400
2015-12-032113.002126.002081.002125.00111300234616800
2015-12-022142.002160.002097.002131.00211200449822100
2015-12-012074.002150.002056.002150.00258300547193300
2015-11-302006.002085.002006.002080.00217900447814700
2015-11-271994.002024.001973.001990.00119000237788600
2015-11-261985.002005.001975.001994.00181000361433200

   ※ 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