[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 
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
2016-06-17376.00409.00376.00404.00515400201399100
2016-06-16407.00407.00375.00376.00465200179574900
2016-06-15392.00408.00390.00400.00291800116627100
2016-06-14404.00406.00377.00400.00824400324516800
2016-06-13419.00419.00400.00403.00538400218362000
2016-06-10427.00435.00420.00423.00587400249314200
2016-06-09441.00443.00426.00429.00503600218469600
2016-06-08431.00442.00425.00437.00628300272767600
2016-06-07431.00442.00424.00428.00590100253717200
2016-06-06425.00430.00418.00423.00824500348447000
2016-06-03452.00479.00434.00435.0024787001129434000
2016-06-02439.00446.00425.00428.00576100249716900
2016-06-01464.00464.00447.00451.00729600331522900
2016-05-31434.00464.00428.00453.001972200885414900
2016-05-30413.00442.00408.00438.001378800584513600
2016-05-27481.00496.00414.00421.0062086002820143500
2016-05-26385.00458.00380.00458.002179600915969100
2016-05-25383.00385.00367.00378.00514100193404200
2016-05-24361.00381.00351.00362.00809700295882600
2016-05-23347.00366.00347.00362.00437100156290100
2016-05-20351.00351.00341.00347.00328300114024300
2016-05-19358.00366.00344.00349.00421000149042200
2016-05-18364.00379.00351.00357.001040500378909800
2016-05-17337.00362.00333.00360.001035800360349000
2016-05-16349.00349.00330.00333.00673500227009500
2016-05-13365.00367.00335.00335.001174700406538100
2016-05-12355.00399.00334.00364.0032814001202101200
2016-05-11320.00333.00315.00323.001002500325443800
2016-05-10335.00338.00310.00315.001911000609098800
2016-05-09329.00347.00326.00340.001050900354286800
2016-05-06360.00368.00316.00341.002238900766264600
2016-05-02347.00374.00345.00373.001378000494983400
2016-04-28429.00437.00409.00411.00850600359354300
2016-04-27421.00434.00411.00429.00576200245476500
2016-04-26430.00432.00410.00413.00818100343249700
2016-04-25443.00446.00429.00434.00944800413261900
2016-04-22410.00432.00408.00427.001142000479550100
2016-04-21398.00409.00395.00405.001030300413391400
2016-04-20400.00405.00391.00392.00961700382398000
2016-04-19392.00398.00384.00398.001249200490528200
2016-04-18396.00400.00380.00384.001046300404336100
2016-04-15403.00416.00403.00405.001261900513837200
2016-04-14392.00413.00392.00410.001918800778402200
2016-04-13380.00398.00380.00388.001968400761144100
2016-04-12356.00391.00355.00386.002212200840311500
2016-04-11355.00362.00344.00358.001309700461541900
2016-04-08337.00355.00332.00350.002345800799007100
2016-04-07351.00351.00337.00347.002343900809622100
2016-04-06363.00364.00342.00352.0034500001209957500
2016-04-05391.00393.00368.00370.001948100731465900
2016-04-04406.00418.00391.00397.001941800774296000
2016-04-01438.00442.00405.00412.0028939001206626100
2016-03-31459.00464.00423.00438.0060899002684083600
2016-03-30525.00526.00414.00414.001541900728420000
2016-03-29504.00520.00501.00514.00390900199216300
2016-03-28501.00516.00500.00508.00628400319326200
2016-03-25504.00507.00487.00505.00851100423883500
2016-03-24522.00522.00501.00504.00771000391557400
2016-03-23525.00537.00515.00520.00831200433281300
2016-03-22530.00544.00521.00529.00941900500926300
2016-03-18535.00535.00515.00527.00669900350536000
2016-03-17530.00549.00525.00528.00865000463908700
2016-03-16541.00541.00529.00532.00929100494967900
2016-03-15552.00558.00539.00544.00724400396255400
2016-03-14548.00570.00544.00553.001453200807118900
2016-03-11544.00547.00533.00540.00923000496898300
2016-03-10553.00556.00536.00550.00715100392367100
2016-03-09550.00551.00516.00534.001619800863462200
2016-03-08592.00594.00552.00566.001735400986238000
2016-03-07595.00650.00592.00609.0031875001949486700
2016-03-04562.00593.00547.00576.0027407001566096000
2016-03-03503.00593.00503.00558.0055351003068893800
2016-03-02496.00513.00491.00503.001001300504781500
2016-03-01486.00494.00476.00488.00766400370776900
2016-02-29488.00509.00488.00494.00786500390857400
2016-02-26492.00496.00479.00484.00675700326973000
2016-02-25478.00512.00478.00484.001325900655833100
2016-02-24484.00489.00475.00483.00810700390633900
2016-02-23473.00499.00463.00485.0020950001005193200
2016-02-22507.00517.00498.00507.00579600293829100
2016-02-19527.00584.00509.00517.0020774001106564900
2016-02-18521.00542.00511.00529.001037500547448300
2016-02-17501.00522.00481.00495.00838600416733300
2016-02-16456.00523.00453.00507.001471200726221700
2016-02-15479.00479.00455.00462.001292600598873600
2016-02-12463.00473.00435.00450.001532000700225000
2016-02-10511.00529.00475.00488.001399400693208100
2016-02-09503.00533.00494.00516.001436800743438300
2016-02-08544.00547.00512.00525.0019339001027703700
2016-02-05500.00514.00455.00495.0035266001700847600
2016-02-04540.00543.00514.00515.001455800767011600
2016-02-03569.00570.00546.00548.001251600695895900
2016-02-02590.00597.00581.00582.001032500605902600
2016-02-01613.00630.00592.00595.0019461001175376500
2016-01-29620.00664.00613.00661.0023602001502178700
2016-01-28586.00603.00583.00597.00712800424091300
2016-01-27602.00608.00582.00596.001210100717268700
2016-01-26602.00605.00582.00592.001063200630894400
2016-01-25614.00628.00579.00608.0028395001711144500
2016-01-22664.00678.00645.00674.00878100585540200
2016-01-21632.00665.00621.00624.00822200527244200
2016-01-20694.00696.00636.00641.001090400721374200
2016-01-19710.00721.00692.00701.00630000442037000
2016-01-18703.00718.00693.00712.00678900479670800
2016-01-15782.00790.00725.00732.001201700905866800
2016-01-14789.00795.00761.00780.00894200689814100
2016-01-13799.00818.00791.00797.00452600362327500
2016-01-12815.00823.00782.00787.00774400621048000
2016-01-08809.00835.00808.00818.00768300630904800
2016-01-07810.00834.00810.00824.00839500691486900
2016-01-06850.00853.00805.00817.0024117001983924800
2016-01-05909.00924.00877.00885.0020247001811408500
2016-01-04882.00957.00880.00918.0065822006127543300
2015-12-30808.00814.00787.00807.00619800496381000
2015-12-29806.00829.00787.00820.00344500279809000
2015-12-28760.00810.00760.00798.00376300298219400
2015-12-25777.00795.00759.00761.00569200438743300
2015-12-24808.00810.00763.00774.001157100904136700
2015-12-22830.00831.00813.00813.00491200402120900
2015-12-21844.00847.00825.00834.00583200486150400
2015-12-18855.00870.00840.00844.00747000632802300
2015-12-17867.00877.00853.00855.00383000330228300
2015-12-16876.00880.00861.00863.00301800262497700
2015-12-15890.00896.00867.00869.00359100316377200
2015-12-14879.00884.00867.00883.00245500214811400
2015-12-11866.00893.00864.00886.00446700393416200
2015-12-10852.00868.00852.00856.00432700372171100
2015-12-09855.00865.00846.00850.00467700398254600
2015-12-08865.00882.00858.00863.00628900544687100
2015-12-07896.00910.00860.00865.00890400786006400
2015-12-04913.00929.00911.00911.00496500455154700
2015-12-03960.00971.00920.00931.00865500816040300

   ※ 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