[7885 東証1部] タカノ 日足 時系列データ

[7885 東証1部] タカノ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171174.001178.001157.001163.001370015978300
2017-11-161162.001185.001152.001175.002100024555000
2017-11-151202.001202.001151.001170.002830033274200
2017-11-141209.001209.001201.001202.001040012540300
2017-11-131214.001214.001199.001201.00890010715300
2017-11-101198.001224.001197.001214.00930011230500
2017-11-091225.001225.001201.001214.001690020503000
2017-11-081213.001224.001197.001224.001200014549700
2017-11-071185.001214.001178.001213.002400028761600
2017-11-061185.001196.001176.001187.003690043719200
2017-11-021153.001193.001140.001180.005410063125900
2017-11-011248.001259.001240.001243.002420030166700
2017-10-311220.001234.001214.001230.001450017785800
2017-10-301223.001229.001212.001216.002810034250200
2017-10-271215.001231.001215.001222.001320016166600
2017-10-261210.001226.001210.001215.001270015450700
2017-10-251250.001250.001210.001214.002910035730600
2017-10-241250.001261.001242.001253.001850023186400
2017-10-231245.001252.001238.001247.002650033078700
2017-10-201241.001250.001231.001246.001500018646000
2017-10-191251.001257.001230.001250.001950024328900
2017-10-181261.001270.001251.001251.002360029722900
2017-10-171289.001294.001276.001279.001860023872000
2017-10-161281.001300.001278.001295.001890024413500
2017-10-131293.001293.001265.001281.001380017665600
2017-10-121280.001297.001278.001288.001810023365700
2017-10-111298.001300.001271.001274.001620020786800
2017-10-101252.001298.001250.001295.003320042504300
2017-10-061300.001308.001211.001239.003180039721800
2017-10-051300.001315.001226.001285.005780073507500
2017-10-041212.001364.001212.001280.00165400213133000
2017-10-031194.001200.001190.001198.002390028559500
2017-10-021186.001195.001182.001193.001970023441300
2017-09-291178.001180.001167.001173.001100012918300
2017-09-281184.001184.001163.001176.001280015000400
2017-09-271160.001178.001154.001177.004290049948200
2017-09-261192.001203.001176.001176.007300086961600
2017-09-251200.001200.001185.001200.002880034486500
2017-09-221201.001211.001166.001183.002040024179100
2017-09-211202.001215.001198.001209.00880010613700
2017-09-201210.001214.001183.001205.002050024658100
2017-09-191170.001235.001165.001216.005170062456200
2017-09-151149.001165.001147.001160.001980022871000
2017-09-141152.001164.001138.001138.001920022074600
2017-09-131155.001160.001142.001158.001650019043300
2017-09-121144.001158.001134.001155.001420016294900
2017-09-111145.001163.001143.001144.001580018193400
2017-09-081149.001162.001139.001145.001840021137100
2017-09-071146.001166.001145.001159.0059006822600
2017-09-061136.001153.001136.001144.001520017397100
2017-09-051165.001177.001139.001154.003330038713800
2017-09-041199.001199.001155.001162.004100048615500
2017-09-011183.001198.001172.001198.001740020736800
2017-08-311169.001190.001150.001183.001160013639100
2017-08-301173.001181.001166.001172.00920010799200
2017-08-291162.001181.001160.001173.001300015181900
2017-08-281168.001180.001168.001179.0068007983000
2017-08-251170.001172.001159.001168.0069008056500
2017-08-241150.001167.001143.001165.0070008122400
2017-08-231167.001167.001142.001150.001160013404200
2017-08-221152.001167.001140.001152.001470017003800
2017-08-211130.001159.001125.001152.002150024638800
2017-08-181129.001142.001121.001125.001360015345900
2017-08-171124.001143.001124.001143.0087009897500
2017-08-161135.001135.001112.001115.001390015587400
2017-08-151128.001154.001124.001135.001750019896300
2017-08-141158.001158.001107.001119.002200024915200
2017-08-101126.001150.001125.001148.001590018153100
2017-08-091166.001166.001120.001122.001820020576800
2017-08-081173.001173.001137.001170.001370015908400
2017-08-071100.001173.001080.001173.004300048385300
2017-08-041167.001183.001165.001177.001400016451400
2017-08-031165.001184.001159.001176.001370016060600
2017-08-021170.001171.001160.001165.001900022137200
2017-08-011179.001186.001152.001170.002350027503500
2017-07-311163.001178.001155.001173.001080012620700
2017-07-281170.001172.001160.001167.00930010848800
2017-07-271167.001184.001165.001170.001160013628100
2017-07-261170.001175.001137.001159.002830032732200
2017-07-251178.001191.001140.001170.002180025664400
2017-07-241160.001176.001158.001170.002620030552000
2017-07-211134.001150.001127.001150.001070012216000
2017-07-201119.001136.001119.001133.0059006660800
2017-07-191115.001134.001115.001124.0057006411900
2017-07-181125.001125.001111.001124.0074008293200
2017-07-141126.001140.001122.001125.001010011417100
2017-07-131134.001140.001125.001130.001420016065500
2017-07-121146.001156.001115.001120.002970033517000
2017-07-111120.001158.001119.001146.001720019539900
2017-07-101125.001137.001102.001116.001150012893100
2017-07-071110.001128.001110.001112.001140012701300
2017-07-061119.001139.001113.001115.001150012873700
2017-07-051115.001146.001114.001123.001820020522500
2017-07-041126.001132.001109.001116.002090023329400
2017-07-031128.001134.001114.001114.001640018408000
2017-06-301142.001149.001127.001138.001690019225100
2017-06-291168.001173.001150.001152.001120012969600
2017-06-281160.001174.001146.001167.0067007805300
2017-06-271161.001180.001157.001175.00900010524100
2017-06-261163.001173.001159.001161.001070012444400
2017-06-231199.001199.001165.001171.001590018831200
2017-06-221170.001198.001169.001190.001970023405800
2017-06-211149.001165.001144.001157.001600018489500
2017-06-201140.001149.001140.001149.001340015365900
2017-06-191123.001135.001123.001134.0045005094100
2017-06-161132.001132.001114.001123.0077008657200
2017-06-151114.001132.001111.001125.001280014382500
2017-06-141125.001128.001108.001108.001500016728500
2017-06-131102.001124.001102.001117.0069007696000
2017-06-121100.001114.001100.001111.0078008638400
2017-06-091098.001116.001089.001116.001290014242700
2017-06-081115.001116.001084.001095.001330014638500
2017-06-071108.001124.001102.001114.001910021234700
2017-06-061133.001134.001106.001108.002160024093800
2017-06-051139.001139.001127.001130.001400015874200
2017-06-021145.001145.001131.001136.002330026513900
2017-06-011130.001145.001125.001139.002830032219800
2017-05-311131.001146.001130.001131.002640030026800
2017-05-301125.001137.001124.001131.003550040155900
2017-05-291099.001127.001094.001124.002080023235800
2017-05-261114.001115.001107.001107.001450016106600
2017-05-251120.001122.001109.001113.002320025812400
2017-05-241114.001120.001110.001115.002520028071700
2017-05-231122.001126.001110.001114.001750019536700
2017-05-221124.001128.001112.001119.003160035436600
2017-05-191098.001124.001095.001116.005100056615400
2017-05-181070.001098.001070.001095.004390047815600
2017-05-171082.001090.001079.001082.001930020904400
2017-05-161067.001082.001067.001082.004110044234600
2017-05-151040.001067.001040.001066.004220044506600
2017-05-121041.001049.001035.001049.001610016815900
2017-05-111040.001046.001031.001045.001340013979500
2017-05-101051.001051.00999.001030.003880040071400
2017-05-091040.001050.001030.001050.002810029341400
2017-05-081034.001049.001024.001049.003340034713100
2017-05-021021.001026.001009.001023.001870019065200
2017-05-011007.001014.001004.001014.001440014524600
2017-04-281020.001020.00995.00998.001190011953100
2017-04-27996.001015.00990.001014.002370023820400
2017-04-26983.00990.00978.00990.0079007783200
2017-04-25981.00984.00980.00983.0096009422900
2017-04-24996.00996.00967.00976.002170021357200
2017-04-21960.00978.00955.00973.002200021242200
2017-04-20971.00985.00955.00962.004020039011700
2017-04-19917.00933.00914.00926.0063005832500
2017-04-18934.00955.00930.00930.0082007668700
2017-04-17909.00925.00909.00924.0078007161800
2017-04-14936.00936.00905.00908.001550014228300
2017-04-13950.00951.00929.00932.001640015386400
2017-04-12972.00972.00953.00965.001820017507400
2017-04-11963.00980.00962.00971.001110010797400
2017-04-10965.00985.00965.00970.001750017043400
2017-04-07915.00975.00915.00965.003750035379900
2017-04-06955.00974.00922.00923.004750044883800
2017-04-05988.00997.00959.00970.002440023744100
2017-04-041015.001015.00971.001001.002740027255300
2017-04-031020.001020.001010.001015.001480015010800
2017-03-311013.001027.001004.001010.001780018012600
2017-03-301027.001028.001010.001013.001340013645000
2017-03-291030.001030.001008.001027.001840018861900
2017-03-281016.001035.001004.001035.002460025049900
2017-03-271004.001006.00994.001006.001810018131800
2017-03-24979.001010.00979.001010.001560015577500
2017-03-23981.00990.00974.00986.001200011788200
2017-03-22976.00990.00967.00981.001640016063500
2017-03-211002.001009.00988.001007.001790017948900
2017-03-17980.00999.00970.00999.001790017672200
2017-03-16961.00984.00942.00980.003290031828100
2017-03-15992.00992.00973.00976.002210021683700
2017-03-141002.001004.00989.00992.001850018372600
2017-03-131010.001010.00999.001002.001250012537600
2017-03-101008.001014.00998.001012.002260022761600
2017-03-09999.001011.00999.001003.0074007436600
2017-03-081017.001019.00991.00999.002360023637400
2017-03-071026.001026.001014.001017.002050020896000
2017-03-061050.001050.001017.001024.002650027291400
2017-03-031009.001068.001004.001052.005350055992900
2017-03-021020.001020.001002.001009.001860018758600
2017-03-011010.001028.001000.001019.002270023000400
2017-02-281035.001043.00990.001004.004730047756100
2017-02-271047.001070.001035.001040.003570037597300
2017-02-241046.001060.001043.001047.002540026703700
2017-02-231062.001071.001020.001040.004870051089000
2017-02-221021.001078.001017.001062.0098500103546100
2017-02-21999.001027.00995.001016.007010070833900
2017-02-201000.001000.00991.00999.002360023547000
2017-02-17987.001014.00982.001004.007190071842500
2017-02-16969.00990.00969.00988.002070020368000
2017-02-15983.00990.00964.00966.004290042036400
2017-02-14970.00982.00969.00979.005630054948300
2017-02-13965.00980.00963.00970.002450023739800
2017-02-10960.00968.00948.00954.004100039334600
2017-02-09918.00973.00914.00948.006660062754300
2017-02-08905.00919.00905.00914.003890035534400
2017-02-07900.00911.00895.00908.002330021000100
2017-02-06896.00910.00885.00901.004560040903600
2017-02-03910.00915.00896.00899.001700015350400
2017-02-02894.00906.00891.00905.002050018396200
2017-02-01900.00900.00892.00894.002750024639800
2017-01-31909.00919.00906.00915.001900017349100
2017-01-30884.00918.00884.00916.003150028470300
2017-01-27881.00887.00879.00881.001300011458200
2017-01-26902.00902.00869.00882.003510030982700
2017-01-25900.00907.00893.00897.002580023192300
2017-01-24887.00895.00885.00889.001560013870400
2017-01-23902.00902.00892.00894.001250011190900
2017-01-20910.00926.00880.00903.006410058049000
2017-01-19872.00906.00872.00905.002750024664800
2017-01-18885.00889.00858.00874.003040026537000
2017-01-17911.00911.00888.00897.001730015535300
2017-01-16922.00923.00912.00916.001730015886000
2017-01-13880.00922.00880.00920.004220038413100
2017-01-12907.00910.00883.00891.002870025732000
2017-01-11898.00912.00893.00907.004220038115700
2017-01-10880.00898.00880.00898.004030035873400
2017-01-06872.00878.00870.00877.002010017583100
2017-01-05872.00877.00866.00873.002150018750000
2017-01-04862.00879.00861.00872.004210036622300
2016-12-30845.00852.00840.00852.003600030457700
2016-12-29847.00850.00822.00846.001900015925900
2016-12-28840.00848.00834.00848.002140017987500
2016-12-27834.00839.00830.00839.002170018116200
2016-12-26824.00834.00816.00829.007530062374800
2016-12-22817.00817.00810.00817.00102008307500
2016-12-21820.00820.00810.00817.002210018006900
2016-12-20825.00825.00817.00823.001790014692700
2016-12-19821.00831.00808.00828.003830031409600
2016-12-16830.00836.00804.00833.003860031664400
2016-12-15807.00825.00807.00822.003170025910200
2016-12-14808.00810.00798.00806.003730029978500
2016-12-13799.00805.00792.00801.003390027136300
2016-12-12815.00815.00777.00798.003360026856800
2016-12-09756.00815.00754.00810.006510051244600
2016-12-08782.00782.00765.00768.00121009342300
2016-12-07760.00774.00753.00774.003170024295800
2016-12-06747.00758.00746.00752.001610012111700
2016-12-05750.00750.00742.00747.0084006269400
2016-12-02757.00757.00749.00751.0049003689200
2016-12-01743.00759.00743.00751.001430010761700
2016-11-30735.00740.00731.00738.002090015422100
2016-11-29726.00733.00723.00731.00129009404000
2016-11-28712.00725.00711.00725.001720012314900
2016-11-25727.00727.00716.00720.00100007211100
2016-11-24739.00739.00701.00722.004010028778400
2016-11-22743.00744.00728.00739.001760013003300
2016-11-21736.00750.00734.00743.001400010411200
2016-11-18737.00741.00701.00736.001560011414100
2016-11-17739.00739.00736.00737.0041003025000
2016-11-16740.00744.00739.00740.0084006218700
2016-11-15741.00741.00732.00740.00121008925000

   ※ 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。 

Twitter