[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 
2017-10-172145.002220.002145.002217.00179000394350600
2017-10-162150.002153.002141.002143.002990064191400
2017-10-132164.002166.002133.002145.0047200101289300
2017-10-122146.002178.002145.002166.0077800168371700
2017-10-112110.002145.002110.002142.0056800121222600
2017-10-102107.002111.002090.002106.003560074778500
2017-10-062113.002126.002102.002107.003420072188400
2017-10-052147.002147.002107.002113.004210089146600
2017-10-042123.002150.002123.002136.003300070577100
2017-10-032164.002164.002127.002132.0062400133173000
2017-10-022161.002166.002145.002157.004120088786500
2017-09-292159.002179.002147.002173.0058500126764700
2017-09-282160.002167.002137.002165.0052700113581500
2017-09-272114.002160.002103.002149.0048900104734400
2017-09-262105.002119.002090.002114.0051700109021700
2017-09-252128.002128.002100.002111.003700078160500
2017-09-222129.002137.002102.002113.0049200104002600
2017-09-212134.002148.002134.002141.003390072584700
2017-09-202126.002154.002118.002144.0054500116569800
2017-09-192109.002134.002100.002131.0056800120556200
2017-09-152085.002096.002081.002090.0050600105733600
2017-09-142086.002105.002085.002092.004760099729900
2017-09-132084.002103.002084.002093.004390091990400
2017-09-122099.002100.002070.002083.0063100131566000
2017-09-112059.002087.002049.002077.0065100135225900
2017-09-082060.002060.002023.002032.0085800175256300
2017-09-072032.002057.002030.002051.0088900181861200
2017-09-062004.002033.001982.002027.00104100209622600
2017-09-051964.002026.001960.002023.00226200454370900
2017-09-041980.001986.001944.001951.0053200104109700
2017-09-011980.001985.001964.001973.0058700115880400
2017-08-311979.001980.001963.001969.0079400156515400
2017-08-301950.001964.001948.001959.003980077859300
2017-08-291950.001950.001933.001943.003510068138400
2017-08-281955.001967.001936.001952.004660090673000
2017-08-251975.001975.001952.001955.003330065308700
2017-08-241965.001975.001957.001957.004210082776100
2017-08-231984.001991.001967.001972.004380086562500
2017-08-221982.001993.001979.001984.004810095465100
2017-08-212000.002007.001989.001994.003930078532200
2017-08-182022.002029.001990.001996.0075700151693800
2017-08-172042.002049.002033.002045.0064400131507700
2017-08-162066.002078.002033.002040.00117800241743400
2017-08-152082.002100.002069.002070.0077700161798000
2017-08-142117.002125.002070.002070.00109400228453200
2017-08-102142.002176.002142.002167.00151300327708900
2017-08-092139.002163.002117.002142.00131600281333900
2017-08-082132.002153.002114.002145.00112600240558600
2017-08-072130.002177.002114.002129.00305800653523900
2017-08-042068.002105.002066.002104.0092800194339100
2017-08-032086.002105.002068.002083.0078500163238400
2017-08-022060.002105.002057.002100.0070100146557000
2017-08-012068.002072.002043.002048.0066000135401200
2017-07-312089.002105.002053.002070.00102900212988500
2017-07-282078.002105.002073.002105.00245300514072600
2017-07-272065.002090.002065.002080.0089800186579300
2017-07-262075.002080.002053.002065.0057600118881200
2017-07-252071.002082.002059.002063.004530093674900
2017-07-242067.002082.002048.002068.00105000216602700
2017-07-212071.002082.002060.002067.0060000124077600
2017-07-202064.002090.002064.002087.0082700172139700
2017-07-192054.002066.002035.002058.0071000145730900
2017-07-182017.002053.002016.002053.00121300247567400
2017-07-142008.002026.002003.002017.0054000108935800
2017-07-132025.002025.001993.002016.0070600141908600
2017-07-121992.002024.001990.002023.00121000243913800
2017-07-111987.001999.001978.001997.0056300112057500
2017-07-101979.002003.001976.001986.0089800178670800
2017-07-071963.001986.001953.001974.00102200201785600
2017-07-061960.001995.001949.001975.0092200182533900
2017-07-051935.001960.001935.001960.0066900130389200
2017-07-041971.001979.001936.001941.0058700114584200
2017-07-031970.001976.001946.001967.0099700195888300
2017-06-301932.001944.001924.001943.0075300145773300
2017-06-291960.001974.001944.001950.00120100234547000
2017-06-281970.001970.001942.001953.00111800218189500
2017-06-271950.001982.001948.001982.0089200175756000
2017-06-261941.001950.001936.001938.0087300169375700
2017-06-231949.001950.001932.001940.00111600216379500
2017-06-221932.001947.001922.001936.00125600243537900
2017-06-211962.001964.001931.001932.00135500262967700
2017-06-201944.001970.001937.001966.0089500175345700
2017-06-191931.001951.001925.001929.0084200162950400
2017-06-161940.001960.001927.001940.00136600265106400
2017-06-151921.001945.001914.001940.00150900291503100
2017-06-141956.001956.001911.001921.00159000306195800
2017-06-131990.002008.001956.001956.00159600314660900
2017-06-122025.002032.001996.002000.00120700242383300
2017-06-092036.002041.002012.002025.00102400207637900
2017-06-081986.002050.001972.002050.00194800394552000
2017-06-071983.002003.001971.001983.00152800303623100
2017-06-062015.002015.001983.001984.0080600160972900
2017-06-052014.002031.002007.002015.0088500178496000
2017-06-022029.002048.002013.002014.00241200487976000
2017-06-012015.002035.002010.002011.00162000327028000
2017-05-312016.002020.002005.002014.00111700224881700
2017-05-302028.002028.002002.002016.0070000141056500
2017-05-292055.002057.002034.002036.004080083279600
2017-05-262050.002065.002040.002055.0068500140587900
2017-05-252060.002085.002053.002057.00107100221167700
2017-05-242081.002084.002056.002060.0072200148933200
2017-05-232092.002092.002066.002070.0082500171237200
2017-05-222111.002111.002089.002094.00128700269641800
2017-05-192115.002126.002095.002104.00135300284623600
2017-05-182115.002135.002110.002124.0057600122115500
2017-05-172160.002162.002146.002158.004580098665700
2017-05-162171.002181.002165.002172.003970086208700
2017-05-152162.002171.002156.002168.004430095827500
2017-05-122186.002186.002156.002184.0056200122220100
2017-05-112158.002188.002155.002186.0093200203226100
2017-05-102160.002176.002148.002157.00101100218675700
2017-05-092173.002190.002149.002170.00193500419631600
2017-05-082142.002173.002136.002173.0091400197543800
2017-05-022103.002127.002078.002109.0091500193058300
2017-05-012085.002134.002046.002097.00159100333356900
2017-04-282073.002093.002061.002085.00117500244336100
2017-04-272063.002080.002043.002080.004710097440900
2017-04-262040.002067.002029.002063.0052900108546400
2017-04-252000.002033.001991.002025.0072400146132800
2017-04-241972.001984.001960.001984.0052100102856100
2017-04-211955.001955.001938.001946.002820054902200
2017-04-201915.001954.001915.001942.0068500132844700
2017-04-191911.001929.001909.001915.004710090346400
2017-04-181930.001955.001919.001925.0060500116726300
2017-04-171909.001921.001897.001906.0054200103343800
2017-04-141930.001938.001907.001924.005080097513300
2017-04-131935.001943.001912.001933.0057700111521600
2017-04-121976.001976.001929.001941.0084800164922200
2017-04-111983.001988.001967.001980.0063900126430800
2017-04-101986.002000.001970.001985.003640072324100
2017-04-071973.001993.001957.001977.0068900136082800
2017-04-062024.002024.001953.001953.0061600121430400
2017-04-052031.002056.002020.002031.0067100136624900
2017-04-042049.002049.002007.002027.0060000121579100
2017-04-032058.002067.002034.002041.0073200150132500
2017-03-312084.002084.002012.002013.0097100198222100
2017-03-302058.002081.002051.002054.0050400104086000
2017-03-292070.002075.002041.002062.003790077941900
2017-03-282034.002068.002033.002049.0082600169059900
2017-03-272026.002038.001990.002006.00104600209415000
2017-03-242046.002063.002038.002051.003660074938300
2017-03-232029.002047.002021.002036.004860098823600
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

   ※ 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