[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 
2017-02-281035.001043.00990.001004.004730047756100
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
2016-11-14745.00749.00733.00737.002140015873200
2016-11-11747.00750.00732.00737.00116008580000
2016-11-10753.00753.00730.00739.002320017187700
2016-11-09740.00747.00673.00693.002290016152200
2016-11-08744.00745.00735.00739.002150015867000
2016-11-07748.00750.00740.00746.0084006265500
2016-11-04755.00758.00735.00754.001350010106700
2016-11-02761.00765.00740.00758.001330010100200
2016-11-01760.00765.00749.00765.001370010416900
2016-10-31756.00760.00749.00760.001760013305300
2016-10-28756.00756.00750.00756.00128009655200
2016-10-27752.00758.00750.00752.001750013175500
2016-10-26755.00760.00753.00760.001690012798600
2016-10-25749.00755.00744.00755.001490011188700
2016-10-24736.00743.00733.00743.0099007301700
2016-10-21754.00754.00746.00747.0033002470000
2016-10-20748.00754.00732.00754.001540011500500
2016-10-19750.00752.00747.00748.0044003294900
2016-10-18746.00755.00740.00752.002290017135900
2016-10-17748.00748.00740.00743.0045003349900
2016-10-14748.00748.00737.00746.0071005287900
2016-10-13730.00748.00730.00748.001880013887400
2016-10-12733.00734.00720.00722.00117008471700
2016-10-11747.00748.00736.00741.00112008322100
2016-10-07738.00748.00735.00742.002550018904600
2016-10-06718.00737.00718.00734.002260016537000
2016-10-05716.00725.00714.00717.001680012085500
2016-10-04714.00718.00709.00712.00131009350000
2016-10-03709.00728.00709.00710.001740012476000
2016-09-30720.00720.00707.00711.001550011079300
2016-09-29713.00720.00696.00720.002520017928900
2016-09-28701.00716.00684.00713.004130028976200
2016-09-27702.00714.00702.00712.008650061049600
2016-09-26716.00716.00700.00712.002160015331500
2016-09-23701.00716.00701.00716.003190022599500
2016-09-21696.00703.00682.00703.002090014489200
2016-09-20698.00704.00695.00696.001760012293200
2016-09-16698.00702.00691.00697.0087006060800
2016-09-15690.00701.00689.00698.001730012040000
2016-09-14692.00700.00690.00695.00125008661500
2016-09-13696.00700.00694.00697.0076005303500
2016-09-12692.00698.00692.00696.0057003961100
2016-09-09715.00716.00704.00704.002760019612600
2016-09-08700.00713.00697.00708.0099006986200
2016-09-07705.00714.00699.00714.002710019206400
2016-09-06675.00705.00675.00703.004820033367600
2016-09-05671.00675.00650.00667.002190014524600
2016-09-02663.00671.00663.00667.0066004411600
2016-09-01670.00672.00652.00663.00143009526700
2016-08-31634.00670.00631.00670.00138008858300
2016-08-30649.00652.00631.00637.00139008952800
2016-08-29638.00645.00638.00645.0098006290600
2016-08-26646.00646.00634.00637.0053003391200
2016-08-25649.00651.00642.00646.00143009268900
2016-08-24632.00632.00625.00629.0032002011500
2016-08-23630.00636.00624.00625.0077004844100
2016-08-22630.00634.00624.00633.0056003529600
2016-08-19621.00629.00621.00623.0028001746300
2016-08-18628.00631.00621.00621.0045002817000
2016-08-17621.00642.00621.00634.00111006944700
2016-08-16649.00656.00634.00634.0097006248000
2016-08-15668.00669.00654.00658.00106007063200
2016-08-12662.00662.00651.00658.0042002757300
2016-08-10655.00658.00653.00658.0037002423800
2016-08-09651.00666.00646.00660.001990013091900
2016-08-08664.00664.00644.00660.002180014277600
2016-08-05632.00650.00632.00644.0034002167900
2016-08-04633.00642.00626.00642.0042002665300
2016-08-03645.00651.00624.00633.00126008032300
2016-08-02651.00654.00648.00654.0045002935900
2016-08-01652.00655.00647.00647.0053003452000
2016-07-29651.00653.00644.00653.00116007528100
2016-07-28653.00653.00640.00653.00130008459100
2016-07-27633.00645.00633.00645.00120007654600
2016-07-26640.00640.00632.00632.0089005666500
2016-07-25616.00630.00616.00630.0097006025300
2016-07-22640.00644.00622.00623.00144009050000
2016-07-21640.00640.00636.00640.0078004987300
2016-07-20634.00634.00628.00633.0056003540500
2016-07-19630.00630.00621.00630.0083005213600
2016-07-15624.00630.00621.00628.0077004816400
2016-07-14630.00633.00625.00626.00115007237700
2016-07-13627.00627.00619.00619.0065004052600
2016-07-12617.00625.00605.00617.0092005681100
2016-07-11601.00615.00601.00610.0072004382900
2016-07-08605.00607.00595.00596.0092005502100
2016-07-07605.00612.00601.00604.0074004473300
2016-07-06619.00619.00605.00605.0066004016300
2016-07-05616.00621.00610.00619.0082005058000
2016-07-04612.00618.00611.00616.0039002398200
2016-07-01606.00626.00603.00617.00134008220000
2016-06-30605.00610.00602.00602.0072004361800
2016-06-29594.00604.00594.00598.0072004317600
2016-06-28583.00598.00582.00592.0060003538700
2016-06-27603.00603.00582.00591.00119007059800
2016-06-24621.00621.00577.00604.002490014731000
2016-06-23609.00629.00609.00624.0039002410700
2016-06-22630.00630.00616.00621.0052003258400
2016-06-21620.00628.00615.00626.00110006825400
2016-06-20605.00617.00605.00614.0047002874300
2016-06-17600.00604.00600.00601.0035002104000
2016-06-16608.00609.00590.00592.001690010082500
2016-06-15610.00624.00609.00614.0050003074900
2016-06-14630.00630.00609.00610.0099006126700
2016-06-13629.00635.00627.00630.00140008820200
2016-06-10644.00644.00639.00640.00152009766100
2016-06-09647.00647.00640.00640.0031001991500
2016-06-08639.00653.00635.00645.001920012374500
2016-06-07622.00634.00622.00634.0041002592800
2016-06-06605.00619.00605.00619.0097005908900
2016-06-03625.00626.00617.00626.0059003685400
2016-06-02622.00629.00621.00622.0044002746600
2016-06-01623.00630.00619.00622.0084005230700
2016-05-31617.00624.00615.00622.0042002605000
2016-05-30612.00616.00606.00616.0064003915200
2016-05-27618.00618.00607.00611.0054003304100
2016-05-26625.00625.00613.00615.0034002106400
2016-05-25623.00623.00614.00621.0037002294800
2016-05-24607.00615.00606.00613.00134008162900
2016-05-23622.00630.00612.00617.0052003222400
2016-05-20611.00621.00611.00620.0025001540600
2016-05-19617.00618.00610.00610.0078004780700
2016-05-18620.00626.00616.00617.0023001427500
2016-05-17629.00629.00618.00623.0063003921400
2016-05-16641.00641.00621.00623.00104006595700
2016-05-13641.00641.00635.00635.0040002549800
2016-05-12635.00641.00633.00641.0071004528200
2016-05-11647.00647.00616.00641.0090005737300
2016-05-10640.00647.00626.00644.002180013911200
2016-05-09604.00612.00600.00607.0064003866500
2016-05-06597.00614.00594.00594.0093005546600
2016-05-02598.00614.00596.00596.00105006292200
2016-04-28615.00615.00600.00603.00152009260700
2016-04-27617.00622.00616.00616.0098006054400
2016-04-26630.00632.00618.00630.0069004320200
2016-04-25637.00637.00630.00630.0040002535800
2016-04-22636.00637.00632.00637.0039002475800
2016-04-21633.00636.00631.00636.0062003935100
2016-04-20626.00633.00625.00625.0049003078300
2016-04-19620.00630.00620.00626.0049003059600
2016-04-18610.00616.00607.00610.0067004089600
2016-04-15617.00617.00600.00607.0065003956300
2016-04-14610.00624.00600.00624.0078004766800
2016-04-13598.00608.00598.00601.0056003368700
2016-04-12599.00608.00597.00597.0064003837700
2016-04-11621.00621.00590.00603.00108006478400
2016-04-08594.00622.00593.00616.0094005700400
2016-04-07601.00617.00601.00607.0030001831400
2016-04-06610.00625.00599.00603.0066004005100
2016-04-05631.00631.00611.00611.0083005141200
2016-04-04624.00635.00623.00631.00107006722000
2016-04-01623.00624.00615.00615.00112006932600
2016-03-31626.00633.00613.00614.0075004666700
2016-03-30633.00633.00625.00625.0041002577000
2016-03-29632.00645.00618.00633.0088005529000
2016-03-28621.00625.00602.00622.00154009509000
2016-03-25644.00644.00629.00631.0055003500200
2016-03-24646.00646.00636.00639.0039002498400
2016-03-23647.00647.00639.00647.0034002192900
2016-03-22638.00644.00637.00641.0060003836600
2016-03-18634.00651.00631.00637.00145009297600
2016-03-17635.00645.00631.00634.00104006606400
2016-03-16641.00659.00634.00636.00151009738800
2016-03-15634.00639.00631.00634.0060003810200
2016-03-14630.00635.00625.00631.00112007065800
2016-03-11608.00624.00603.00620.00138008455800
2016-03-10600.00615.00600.00614.0069004215800
2016-03-09597.00600.00592.00597.0089005298700
2016-03-08600.00600.00586.00597.0082004892900
2016-03-07606.00606.00596.00600.0095005712200
2016-03-04583.00601.00583.00601.00117006938300
2016-03-03569.00581.00563.00581.00159009108100
2016-03-02575.00579.00560.00568.004020022897400
2016-03-01573.00578.00565.00565.00166009436600
2016-02-29583.00589.00574.00575.0095005502700
2016-02-26595.00597.00583.00583.0058003420500
2016-02-25580.00596.00571.00596.00127007383200
2016-02-24585.00585.00559.00570.002250012877100
2016-02-23599.00599.00585.00585.0048002834500

   ※ 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