[7312 東証1部] タカタ 日足 時系列データ

[7312 東証1部] タカタ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23113.00160.00112.00160.00329736004681889400
2017-06-22126.00135.00110.00110.00467511005721269400
2017-06-21244.00244.00244.00244.0019470047506800
2017-06-20324.00324.00324.00324.009850031914000
2017-06-19404.00404.00404.00404.004520018260800
2017-06-1600
2017-06-15490.00492.00480.00484.00231800112201700
2017-06-14490.00493.00485.00487.00268800131307600
2017-06-13479.00496.00477.00487.00628500305956600
2017-06-12495.00496.00472.00475.00644900310318100
2017-06-09470.00481.00465.00476.00634300300372100
2017-06-08479.00479.00471.00472.00237700112645000
2017-06-07480.00483.00471.00476.00425600202465200
2017-06-06485.00485.00479.00479.00258200124279700
2017-06-05494.00494.00482.00483.00338700164651200
2017-06-02489.00494.00486.00486.00597500292302700
2017-06-01492.00492.00485.00487.00274300133631900
2017-05-31486.00497.00478.00487.00592300287532000
2017-05-30490.00498.00477.00491.00734600356791400
2017-05-29485.00503.00484.00493.00737700363253700
2017-05-26507.00513.00485.00487.001193500587730600
2017-05-25504.00528.00504.00505.001532300788436900
2017-05-24525.00528.00500.00504.0028355001447172400
2017-05-23615.00632.00523.00535.00113651006575946100
2017-05-22555.00555.00535.00555.0049102002705457500
2017-05-19409.00475.00409.00475.0051365002316718400
2017-05-18398.00399.00391.00395.00589300232929200
2017-05-17404.00404.00399.00401.00321600128966300
2017-05-16404.00405.00399.00404.00372500149790400
2017-05-15404.00405.00395.00401.00430300171822700
2017-05-12413.00413.00390.00405.001913500763309000
2017-05-11418.00425.00410.00412.001081800447865200
2017-05-10415.00416.00412.00414.00520600215329800
2017-05-09418.00418.00411.00415.00646900268030800
2017-05-08419.00420.00412.00416.00716800297690800
2017-05-02413.00421.00404.00412.001030900423057500
2017-05-01415.00440.00408.00413.001885800787339600
2017-04-28372.00479.00365.00400.0086927003548213600
2017-04-27412.00412.00412.00412.0022520092782400
2017-04-26517.00539.00511.00512.00563900291133800
2017-04-25490.00541.00479.00517.001534600790362100
2017-04-24453.00515.00450.00498.001532900743157600
2017-04-21449.00457.00445.00453.00233500105328200
2017-04-20441.00450.00439.00446.00262200116647700
2017-04-19440.00445.00436.00439.00253100111377900
2017-04-18450.00459.00440.00440.00322500144315100
2017-04-17436.00446.00434.00439.0016850073817900
2017-04-14440.00448.00437.00440.00376500166163300
2017-04-13450.00451.00441.00448.00275500123297600
2017-04-12451.00457.00447.00453.00325200146620200
2017-04-11460.00462.00455.00457.00228600104711300
2017-04-10459.00469.00459.00464.0021070097642400
2017-04-07455.00475.00450.00457.00392200180343300
2017-04-06460.00460.00448.00451.00298500135005500
2017-04-05460.00463.00452.00461.00266400122036000
2017-04-04474.00474.00456.00457.00333300153888000
2017-04-03476.00481.00469.00472.00282500133520600
2017-03-31477.00489.00477.00480.00503200242177700
2017-03-30475.00490.00472.00483.00416200200727800
2017-03-29471.00486.00468.00481.00431800206232700
2017-03-28460.00471.00457.00466.00358300166026900
2017-03-27460.00463.00445.00461.00844300382948400
2017-03-24481.00481.00462.00467.00645400303213600
2017-03-23482.00488.00465.00476.00775000370254200
2017-03-22478.00481.00435.00461.0022678001029763900
2017-03-21509.00510.00473.00486.001128400551197100
2017-03-17526.00527.00512.00513.00520900268663400
2017-03-16537.00539.00526.00533.00461800245420900
2017-03-15546.00546.00536.00541.00469400253414600
2017-03-14550.00552.00538.00548.00670000363854100
2017-03-13550.00560.00548.00550.00677100375071500
2017-03-10554.00554.00548.00552.00346200190844200
2017-03-09550.00557.00548.00552.00243700134278400
2017-03-08545.00554.00541.00550.00337500184814900
2017-03-07550.00551.00544.00545.00232600127251300
2017-03-06560.00560.00549.00550.00425200234773900
2017-03-03558.00570.00552.00557.00613200342954300
2017-03-02555.00560.00543.00558.00838000463357900
2017-03-01552.00563.00543.00557.00656100363247200
2017-02-28556.00560.00550.00552.00602800333754800
2017-02-27560.00573.00543.00553.00962300537045400
2017-02-24540.00571.00540.00547.00801700443509400
2017-02-23540.00582.00525.00543.001555100855179000
2017-02-22548.00548.00532.00542.00816100440156500
2017-02-21540.00550.00537.00546.00620500336512900
2017-02-20554.00555.00536.00548.00675200366886500
2017-02-17560.00563.00552.00554.00465200258439700
2017-02-16550.00568.00541.00557.00849500473076900
2017-02-15562.00571.00529.00558.0021568001197674500
2017-02-14542.00589.00542.00555.0045802002576850000
2017-02-13478.00543.00478.00542.0049528002537894800
2017-02-10468.00475.00450.00463.001286200595520000
2017-02-09452.00457.00438.00452.001329500595436700
2017-02-08473.00483.00448.00460.0023206001067848600
2017-02-07435.00492.00430.00465.0076388003572308700
2017-02-06436.00436.00436.00436.00450700196505200
2017-02-03550.00554.00521.00536.001087800579100200
2017-02-02553.00563.00547.00550.00648400358524700
2017-02-01525.00574.00524.00554.001541600848228000
2017-01-31550.00550.00530.00535.001601500862132600
2017-01-30594.00595.00558.00563.0025129001431753200
2017-01-27629.00690.00543.00588.00138038008390379600
2017-01-26619.00619.00619.00619.00254600157597400
2017-01-25519.00519.00513.00519.001634600848065300
2017-01-24403.00482.00396.00439.00209148008950237100
2017-01-23467.00467.00467.00467.00235100109791700
2017-01-20567.00567.00567.00567.0014080079833600
2017-01-19717.00717.00717.00717.00221600158887200
2017-01-18875.00890.00862.00867.00960900838887300
2017-01-17930.00949.00888.00905.0012945001176351700
2017-01-16955.001080.00940.00949.0056124005545251700
2017-01-131061.001061.001030.001061.0017873001892483100
2017-01-12902.00939.00894.00911.0015722001438984800
2017-01-11915.00916.00870.00887.0011570001028752700
2017-01-10940.00945.00888.00919.0013451001237746700
2017-01-06949.00985.00901.00925.0026380002472638800
2017-01-051217.001233.00931.00995.001219550013047994800
2017-01-04955.001007.00930.001007.0022607002207091300
2016-12-30857.00857.00807.00857.0027360002313783200
2016-12-29635.00707.00625.00707.0029348001989692000
2016-12-28616.00624.00606.00607.00271300166293600
2016-12-27600.00615.00598.00615.00336400205043200
2016-12-26591.00613.00591.00606.00355200214089600
2016-12-22599.00603.00593.00601.00188700112934600
2016-12-21601.00618.00595.00599.00413000250319900
2016-12-20594.00606.00586.00601.00437400260201900
2016-12-19610.00610.00580.00600.00619800370173600
2016-12-16614.00625.00609.00621.00643400397678800
2016-12-15604.00618.00604.00610.00445300272537500
2016-12-14601.00612.00599.00604.00271400163871300
2016-12-13611.00617.00595.00601.00612200369650900
2016-12-12615.00648.00608.00617.00961100599179300
2016-12-09634.00634.00602.00616.001029500638926000
2016-12-08585.00625.00582.00618.001293400779378100
2016-12-07580.00589.00575.00577.00634600367828900
2016-12-06570.00586.00570.00573.00419500241486500
2016-12-05555.00567.00549.00565.00493400275580200
2016-12-02590.00590.00560.00567.00980000556147000
2016-12-01590.00603.00579.00587.00834900494067000
2016-11-30631.00638.00572.00580.0023720001414748400
2016-11-29615.00638.00608.00627.00794400495373600
2016-11-28626.00667.00603.00621.0029668001872507200
2016-11-25545.00641.00545.00616.0044753002719697000
2016-11-24553.00555.00524.00541.001267000685360000
2016-11-22594.00595.00501.00544.0035299001949679500
2016-11-21471.00534.00470.00534.0026890001368713900
2016-11-18422.00461.00421.00454.001096600489709700
2016-11-17420.00422.00411.00416.00308000128458300
2016-11-16416.00425.00415.00423.00445200187841800
2016-11-15406.00412.00402.00410.00345700141008800
2016-11-14389.00405.00385.00402.00518700206842800
2016-11-11392.00408.00381.00385.00689300272532300
2016-11-10401.00402.00385.00390.00532800208917400
2016-11-09397.00408.00350.00361.001389000528777400
2016-11-08367.00391.00360.00388.001350900511756000
2016-11-07345.00372.00344.00356.001236300442739900
2016-11-04333.00343.00312.00337.001211400398838800
2016-11-02354.00355.00343.00343.00436900152067700
2016-11-01360.00361.00356.00358.0017210061590500
2016-10-31362.00364.00360.00362.0018420066610900
2016-10-28360.00367.00360.00365.0021700079058000
2016-10-27361.00366.00357.00359.00290500104802000
2016-10-26367.00367.00361.00365.0018280066550800
2016-10-25371.00374.00365.00367.0026550097990200
2016-10-24375.00375.00365.00370.00277300102744300
2016-10-21362.00371.00362.00369.00352300129217900
2016-10-20353.00361.00353.00359.0023260083327700
2016-10-19357.00358.00352.00355.00284500101066700
2016-10-18351.00358.00346.00357.00324100114581100
2016-10-17345.00355.00345.00351.0023360081736200
2016-10-14349.00349.00343.00345.0024580084977100
2016-10-13347.00350.00342.00344.00451200155820900
2016-10-12350.00353.00342.00345.00570400197815500
2016-10-11336.00352.00335.00347.001076800370230600
2016-10-07380.00390.00372.00375.001152300437254900
2016-10-06375.00376.00368.00372.00514100191035300
2016-10-05358.00375.00356.00366.00766700279841900
2016-10-04358.00358.00352.00355.0026540094109900
2016-10-03355.00361.00345.00353.00516400181451100
2016-09-30343.00357.00338.00355.001254400431470800
2016-09-29353.00392.00350.00360.001727800635443200
2016-09-28350.00354.00338.00351.00730000251688300
2016-09-27350.00355.00343.00355.00572400199697000
2016-09-26360.00360.00336.00347.001132700390502200
2016-09-23363.00363.00356.00360.00521000187711800
2016-09-21365.00369.00346.00368.001380400493633100
2016-09-20405.00407.00360.00374.002556800972487800
2016-09-16418.00423.00410.00423.00284700119071100
2016-09-15407.00421.00407.00415.00391200161665700
2016-09-14410.00410.00405.00408.00279100113703900
2016-09-13423.00426.00407.00411.00542900225973000
2016-09-12412.00415.00403.00410.00443500180949300
2016-09-09412.00419.00411.00413.00362500150124300
2016-09-08405.00415.00405.00410.00272200111598400
2016-09-07405.00409.00404.00408.00271600110489900
2016-09-06413.00415.00406.00411.0022620093014100
2016-09-05414.00419.00408.00409.00298800123353000
2016-09-02420.00420.00407.00409.0022050090653300
2016-09-01410.00418.00409.00414.00266600110150800
2016-08-31407.00413.00404.00406.00258300105490800
2016-08-30406.00407.00397.00403.0018580074643000
2016-08-29401.00411.00400.00406.00315600127875500
2016-08-26399.00399.00391.00393.0022830089829600
2016-08-25402.00405.00398.00399.0016900067743800
2016-08-24410.00411.00400.00402.0021060085081600
2016-08-23411.00411.00396.00402.00391700158154800
2016-08-22416.00416.00405.00409.0012990053129000
2016-08-19410.00417.00405.00412.00270900111487100
2016-08-18413.00413.00400.00402.00289200116734900
2016-08-17408.00415.00401.00412.00310300126795800
2016-08-16424.00424.00406.00407.00323900133486900
2016-08-15411.00426.00410.00418.00269700112585000
2016-08-12415.00415.00405.00411.00298300122656600
2016-08-10419.00419.00405.00408.00287600117561500
2016-08-09432.00432.00411.00419.00313300131558100
2016-08-08404.00433.00403.00425.00886200374421700
2016-08-05399.00407.00390.00390.00321800127692800
2016-08-04403.00411.00394.00407.00362200146178300
2016-08-03402.00409.00388.00389.00382400151027400
2016-08-02410.00418.00407.00410.0019230078950100
2016-08-01403.00421.00401.00416.00310400128205300
2016-07-29415.00419.00397.00418.00570800233342500
2016-07-28396.00426.00394.00415.00681900281486600
2016-07-27384.00402.00384.00398.00354000140309700
2016-07-26392.00393.00378.00380.00392900150613900
2016-07-25407.00424.00398.00400.00445600181784600
2016-07-22387.00405.00380.00404.00536700212892900
2016-07-21383.00396.00379.00395.00298500116595200
2016-07-20370.00380.00366.00375.00447000165737700
2016-07-19389.00397.00375.00386.00359700138023500
2016-07-15399.00405.00387.00394.00385700153070500
2016-07-14388.00395.00372.00394.00418900161939600
2016-07-13384.00390.00378.00388.00328600126701200
2016-07-12368.00381.00365.00376.00445800166798500
2016-07-11356.00362.00350.00355.00357000126569700
2016-07-08357.00369.00345.00347.00471300165175900
2016-07-07367.00374.00356.00357.0023670086089100
2016-07-06364.00370.00356.00364.00420900152437600
2016-07-05385.00386.00369.00372.00330300123486900
2016-07-04378.00392.00373.00385.00383500147567100
2016-07-01382.00393.00369.00371.00496100186366200
2016-06-30387.00406.00380.00395.00843800333116700
2016-06-29382.00385.00370.00372.0025110094763400
2016-06-28360.00405.00337.00375.001129700416212600
2016-06-27381.00383.00361.00367.00590500219415500
2016-06-24413.00417.00360.00389.00976100376443200
2016-06-23400.00420.00399.00411.00334300137392700
2016-06-22410.00411.00399.00402.00280100112699900
2016-06-21401.00413.00394.00411.00261000105868400
2016-06-20404.00413.00395.00405.00376100152686800

   ※ 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