[7740 東証1部] タムロン 日足 時系列データ

[7740 東証1部] タムロン (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-222065.002070.002023.002024.0071500145618000
2017-03-212070.002099.002060.002081.0072400150772300
2017-03-172107.002111.002088.002097.0055700116777700
2017-03-162088.002119.002071.002114.003940083028000
2017-03-152100.002114.002090.002097.003400071387200
2017-03-142128.002134.002110.002119.002870060907800
2017-03-132120.002132.002105.002112.004380092627200
2017-03-102145.002145.002115.002123.0086600184443600
2017-03-092131.002134.002104.002127.0060700128728100
2017-03-082104.002125.002075.002122.00116300245170800
2017-03-072098.002117.002087.002097.0050500105922700
2017-03-062135.002140.002092.002104.00104600220570000
2017-03-032177.002191.002147.002152.0076800166335500
2017-03-022161.002179.002146.002161.0067500146115300
2017-03-012125.002162.002092.002150.00109600235466900
2017-02-282081.002144.002081.002111.0086600183589600
2017-02-272115.002132.002078.002092.0068200142673100
2017-02-242136.002153.002120.002125.0076900164013900
2017-02-232180.002192.002136.002151.0062300134338400
2017-02-222100.002187.002093.002182.00129500279119500
2017-02-212091.002102.002077.002098.0096800202483300
2017-02-202145.002145.002094.002115.004700099365500
2017-02-172151.002159.002121.002146.00134900288938200
2017-02-162155.002168.002114.002162.0096400207382600
2017-02-152104.002167.002084.002151.00160500344395700
2017-02-142091.002123.002080.002095.00167000350835000
2017-02-132054.002140.002054.002104.00138800292322400
2017-02-102033.002063.001954.002032.00265100537072500
2017-02-092027.002130.002027.002106.00117500245179900
2017-02-082010.002056.002004.002053.0049500100905100
2017-02-072018.002043.002014.002026.003100062927500
2017-02-062040.002042.002006.002024.003610072858100
2017-02-032010.002036.002005.002026.003600072835500
2017-02-022053.002059.001994.001997.003620072971800
2017-02-012024.002049.002009.002049.003090062980100
2017-01-312040.002050.002020.002049.0058400119264100
2017-01-302053.002053.002031.002038.004440090652100
2017-01-272050.002059.002032.002047.004650095339200
2017-01-262050.002050.002030.002039.004200085714400
2017-01-252030.002050.002014.002025.0055000111459100
2017-01-242011.002024.001994.002004.0083400167345000
2017-01-231990.002033.001967.002030.0082000165308200
2017-01-201997.002034.001997.002014.0077800156570100
2017-01-191988.002002.001965.001996.0084300167718200
2017-01-181921.001991.001902.001970.00112700220188800
2017-01-171967.001967.001932.001944.0071200138665100
2017-01-161985.002000.001968.001971.0051500101976700
2017-01-131999.002022.001988.002011.0052300105102400
2017-01-122061.002061.001984.002011.00107100215071300
2017-01-111988.002071.001973.002061.00163300333198500
2017-01-101991.001991.001957.001977.0080000157784000
2017-01-061972.002005.001954.002000.00166100329186300
2017-01-052015.002018.001975.002003.00158400315376400
2017-01-041926.002034.001915.002034.00149800300151600
2016-12-301931.001955.001912.001941.0059700115510600
2016-12-291946.001995.001916.001958.00128900252291600
2016-12-281959.001968.001938.001961.0057300112047000
2016-12-271980.001990.001966.001979.0059300117281800
2016-12-262015.002030.001974.001981.0077800154796000
2016-12-221996.002008.001968.002008.00104100207594300
2016-12-212017.002025.001987.001996.0078100156051100
2016-12-202031.002036.001986.002009.0069700139983600
2016-12-192050.002050.002007.002028.0083900170063400
2016-12-162080.002080.002047.002068.0099200205008900
2016-12-151972.002064.001972.002058.00136400277136300
2016-12-142010.002015.001960.001972.00220100434467300
2016-12-132049.002058.002011.002023.0099000200762600
2016-12-122083.002095.002035.002062.0078700162498700
2016-12-092031.002071.002028.002068.00114900235949100
2016-12-082031.002045.001998.002022.0086100173970200
2016-12-071990.002032.001980.002031.00120000241817500
2016-12-061958.001989.001931.001981.00173100341262200
2016-12-051936.001945.001904.001935.0082800159792800
2016-12-021913.001928.001901.001920.0071100136388000
2016-12-011934.001946.001910.001911.0063100121540100
2016-11-301907.001925.001907.001919.004860093194700
2016-11-291925.001925.001888.001907.0078600149483700
2016-11-281903.001940.001892.001935.00122100234527000
2016-11-251841.001899.001837.001896.00104700196904400
2016-11-241838.001847.001831.001835.004440081625800
2016-11-221812.001821.001790.001814.0057000103199700
2016-11-211802.001824.001793.001809.0064100116020400
2016-11-181770.001800.001767.001791.005180092539900
2016-11-171732.001761.001723.001755.004430077455000
2016-11-161747.001750.001723.001733.0066200114583200
2016-11-151754.001770.001722.001727.005610097153200
2016-11-141697.001758.001697.001757.0071400124301200
2016-11-111704.001716.001664.001683.005390091138700
2016-11-101698.001698.001661.001691.0068300115226700
2016-11-091691.001699.001558.001580.0084400136174200
2016-11-081691.001707.001662.001670.0098000164612100
2016-11-071639.001683.001639.001671.0070600117731200
2016-11-041641.001643.001613.001624.00117100190430400
2016-11-021685.001686.001645.001664.00103900172614600
2016-11-011721.001747.001691.001709.00232300396353500
2016-10-311833.001852.001828.001840.0099500182873800
2016-10-281832.001853.001816.001847.00107400197404100
2016-10-271790.001822.001786.001815.0080900146226300
2016-10-261773.001792.001753.001789.0059000104921400
2016-10-251777.001788.001757.001768.0089000157844100
2016-10-241785.001802.001775.001780.0066500118479400
2016-10-211768.001801.001751.001785.0074100132363600
2016-10-201766.001773.001757.001768.0063600112293300
2016-10-191739.001756.001730.001753.003840067180300
2016-10-181740.001747.001728.001744.003110054099900
2016-10-171728.001756.001720.001747.0081900142827400
2016-10-141696.001729.001681.001717.0070800121449500
2016-10-131700.001713.001682.001697.003460058631100
2016-10-121680.001717.001676.001696.004630078637100
2016-10-111702.001718.001690.001703.003520060004300
2016-10-071701.001709.001686.001706.004050068810800
2016-10-061703.001728.001679.001687.0088800150958100
2016-10-051663.001691.001650.001689.005010084222100
2016-10-041646.001673.001639.001651.0066500110104900
2016-10-031650.001660.001631.001639.005750094446300
2016-09-301655.001655.001626.001629.0070600115478800
2016-09-291650.001685.001642.001678.0068600114444500
2016-09-281622.001638.001603.001637.0064800105282200
2016-09-271614.001631.001583.001630.0070800113984200
2016-09-261680.001684.001592.001635.00127000207196700
2016-09-231696.001709.001664.001693.0075400126846700
2016-09-211655.001700.001632.001698.0070400117901300
2016-09-201621.001638.001593.001634.0072000116810800
2016-09-161674.001693.001620.001646.00132700218823500
2016-09-151665.001673.001644.001661.0090400150254300
2016-09-141628.001680.001623.001677.00134800224373100
2016-09-131622.001649.001621.001641.0097100159139900
2016-09-121583.001620.001583.001610.0086800139723700
2016-09-091603.001627.001587.001615.004010064532100
2016-09-081617.001630.001603.001611.004140066786800
2016-09-071610.001618.001595.001618.004510072532300
2016-09-061611.001637.001603.001634.005360087276200
2016-09-051595.001622.001591.001616.0065100104846300
2016-09-021619.001619.001574.001580.005200082434800
2016-09-011599.001621.001595.001620.004810077419700
2016-08-311592.001609.001580.001595.0066200105728400
2016-08-301578.001594.001575.001583.002040032342700
2016-08-291540.001589.001540.001584.005700089762200
2016-08-261544.001544.001512.001516.002890043909600
2016-08-251523.001550.001519.001546.004440068279100
2016-08-241526.001546.001505.001518.0091900139600700
2016-08-231593.001593.001531.001534.0079300122680300
2016-08-221610.001610.001572.001600.005260084007400
2016-08-191573.001617.001562.001610.0078900126669700
2016-08-181562.001579.001541.001567.0067200105380300
2016-08-171540.001573.001535.001572.005490085614900
2016-08-161579.001586.001542.001544.005540086592500
2016-08-151560.001595.001560.001580.004200066488200
2016-08-121581.001581.001556.001571.003480054691800
2016-08-101550.001580.001548.001577.0079800125434700
2016-08-091538.001572.001522.001547.00108400167090400
2016-08-081595.001595.001516.001522.00164800254608400
2016-08-051499.001592.001480.001580.00452200707398300
2016-08-041410.001511.001410.001508.0081600120444200
2016-08-031436.001447.001422.001431.004780068522700
2016-08-021450.001468.001442.001453.005810084465400
2016-08-011469.001477.001442.001467.006560095952300
2016-07-291502.001506.001461.001499.00121800181228500
2016-07-281497.001500.001468.001492.00143800214317600
2016-07-271482.001507.001476.001499.0086000128463600
2016-07-261500.001500.001460.001475.00143200211983600
2016-07-251480.001518.001479.001516.00165600249777300
2016-07-221437.001464.001437.001462.0078900114792700
2016-07-211460.001470.001437.001461.006140089345700
2016-07-201480.001482.001429.001431.00121400175551700
2016-07-191416.001477.001416.001473.00100400145738300
2016-07-151409.001442.001396.001418.00122000173159700
2016-07-141409.001419.001386.001393.007040098195600
2016-07-131426.001432.001402.001407.0076000107560600
2016-07-121374.001412.001374.001396.0079900111453200
2016-07-111299.001342.001299.001337.0085400113297000
2016-07-081270.001294.001266.001272.0079200101240200
2016-07-071298.001308.001257.001269.00207900265081700
2016-07-061308.001310.001288.001305.00108300140903500
2016-07-051345.001347.001322.001332.007400098774800
2016-07-041348.001350.001313.001342.0077400103483400
2016-07-011370.001370.001342.001349.0089500121081000
2016-06-301392.001399.001361.001366.006100084243800
2016-06-291367.001376.001333.001356.0094300127609500
2016-06-281327.001365.001307.001350.00113500151626900
2016-06-271373.001393.001356.001382.00118200162442000
2016-06-241491.001515.001351.001371.00179300253646400
2016-06-231465.001487.001451.001486.0083000122006300
2016-06-221500.001500.001454.001459.00125100183345100
2016-06-211488.001514.001467.001510.00107800161338500
2016-06-201494.001514.001488.001502.00104300156546100
2016-06-171468.001490.001463.001467.00118600174813800
2016-06-161512.001512.001446.001449.00139100203541600
2016-06-151481.001546.001481.001527.00111900170407600
2016-06-141500.001500.001472.001482.00134900199967200
2016-06-131570.001580.001502.001502.00180300274243800
2016-06-101595.001632.001585.001619.00141900228796700
2016-06-091575.001611.001575.001584.0092500147100900
2016-06-081580.001588.001561.001588.006000094650300
2016-06-071550.001585.001548.001576.0076300120301700
2016-06-061525.001556.001506.001554.00111700171102400
2016-06-031548.001571.001538.001550.004000062060100
2016-06-021591.001591.001555.001556.00101400159062800
2016-06-011619.001627.001601.001611.0083200134378700
2016-05-311588.001622.001581.001622.00173000279057000
2016-05-301568.001591.001562.001588.0078400124067800
2016-05-271549.001573.001548.001560.0085100132931100
2016-05-261539.001553.001522.001547.00109600168538200
2016-05-251520.001530.001508.001520.00176300267541500
2016-05-241557.001563.001505.001507.00189100287562800
2016-05-231539.001577.001522.001577.00122500190206300
2016-05-201535.001553.001515.001546.00221100340560600
2016-05-191535.001547.001503.001515.00391600593479700
2016-05-181565.001580.001538.001569.00117600183545200
2016-05-171568.001584.001542.001577.0095200148765800
2016-05-161577.001589.001564.001568.005120080638800
2016-05-131607.001612.001564.001565.00106600168619000
2016-05-121563.001606.001556.001602.00105500167067200
2016-05-111584.001602.001572.001589.0087700139201800
2016-05-101575.001580.001538.001572.00139500218369100
2016-05-091558.001574.001554.001559.0075400117753000
2016-05-061558.001578.001531.001560.00210200325363600
2016-05-021600.001600.001536.001551.00457900711878300
2016-04-281832.001866.001772.001777.00171300310922600
2016-04-271855.001868.001818.001839.00115800212453600
2016-04-261866.001882.001834.001844.0062800116270400
2016-04-251890.001899.001853.001865.0080100150076600
2016-04-221874.001889.001850.001887.00117000219755500
2016-04-211850.001867.001840.001864.0073200136004500
2016-04-201859.001872.001823.001832.0086000158406800
2016-04-191816.001856.001813.001848.00108600199550800
2016-04-181729.001771.001729.001763.0062800109892500
2016-04-151810.001814.001773.001786.0098100175569200
2016-04-141766.001825.001766.001817.00128100231446400
2016-04-131705.001744.001692.001742.0080600138982000
2016-04-121647.001697.001647.001680.0067900114074500
2016-04-111676.001676.001635.001652.005400089175500
2016-04-081648.001709.001622.001692.0062300103970900
2016-04-071682.001692.001644.001649.0094100156164000
2016-04-061667.001688.001661.001685.0073400123072400
2016-04-051721.001725.001675.001678.005050085279100
2016-04-041745.001773.001707.001723.00128400221809400
2016-04-011831.001836.001747.001752.00143400254737100
2016-03-311887.001903.001845.001845.0076200142431800
2016-03-301884.001896.001870.001884.00103800195673700
2016-03-291865.001901.001860.001899.0073200138212600
2016-03-281858.001873.001841.001873.004550084524400
2016-03-251871.001871.001838.001849.003820070715400
2016-03-241860.001866.001812.001845.00125200229988900
2016-03-231927.001927.001852.001866.00117800220362800
2016-03-221894.001924.001883.001924.00107000204108600
2016-03-181851.001880.001840.001873.00148200275967000
2016-03-171863.001894.001818.001841.0096400177928900
2016-03-161835.001878.001835.001860.0089100165542500
2016-03-151865.001879.001840.001850.00117800217941600

   ※ 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