[7968 東証1部] TASAKI 日足 時系列データ

[7968 東証1部] TASAKI (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-302195.002201.002195.002197.0010199002241862600
2017-03-292192.002195.002192.002195.009076001990551700
2017-03-282194.002196.002190.002190.0017226003776637200
2017-03-272176.002176.002176.002176.00185500403648000
2017-03-241551.001735.001550.001735.006060097991900
2017-03-231540.001557.001534.001550.001850028634700
2017-03-221570.001572.001542.001543.005460085048500
2017-03-211562.001633.001536.001586.00167600267699400
2017-03-171551.001557.001530.001533.003160048606200
2017-03-161563.001585.001550.001557.005710089520400
2017-03-151537.001568.001526.001568.003370052183800
2017-03-141540.001550.001530.001533.001990030603500
2017-03-131560.001565.001535.001540.003130048538300
2017-03-101582.001582.001520.001531.004660072035500
2017-03-091514.001562.001502.001542.004600070480900
2017-03-081547.001547.001509.001513.003020046012800
2017-03-071527.001550.001527.001540.003470053389200
2017-03-061509.001535.001506.001525.003700056342000
2017-03-031514.001519.001506.001509.002020030565300
2017-03-021510.001524.001504.001516.001740026361300
2017-03-011500.001514.001491.001504.002950044254000
2017-02-281514.001514.001499.001500.001940029128700
2017-02-271520.001521.001494.001500.002300034575900
2017-02-241521.001521.001511.001516.001000015162400
2017-02-231506.001528.001503.001519.001950029479300
2017-02-221525.001525.001500.001514.003030045724100
2017-02-211520.001527.001515.001519.003220048931100
2017-02-201514.001516.001503.001512.001450021894500
2017-02-171510.001519.001505.001507.001600024148100
2017-02-161507.001526.001500.001524.003600054490700
2017-02-151506.001510.001496.001504.001540023124300
2017-02-141502.001518.001492.001494.004130061900000
2017-02-131540.001542.001495.001504.0082800125441200
2017-02-101597.001602.001523.001535.006140095390400
2017-02-091528.001596.001528.001590.005960093726600
2017-02-081540.001540.001525.001539.001380021186500
2017-02-071533.001548.001529.001536.003410052414400
2017-02-061541.001552.001532.001545.001010015577500
2017-02-031537.001563.001531.001533.003360051810300
2017-02-021563.001568.001536.001537.002120032892100
2017-02-011527.001564.001527.001557.001620025033600
2017-01-311570.001570.001541.001543.003120048459000
2017-01-301590.001592.001568.001576.001490023516100
2017-01-271571.001597.001562.001584.002990047258000
2017-01-261589.001589.001550.001562.005000078044500
2017-01-251577.001610.001570.001582.003660058028900
2017-01-241575.001580.001548.001558.002660041490500
2017-01-231570.001576.001549.001575.002840044465000
2017-01-201569.001586.001549.001578.002700042282100
2017-01-191544.001564.001521.001564.004230065347100
2017-01-181515.001530.001490.001530.003450052167200
2017-01-171570.001570.001524.001525.003840059145000
2017-01-161563.001605.001556.001584.005400085650600
2017-01-131558.001580.001549.001556.001990031040000
2017-01-121594.001596.001557.001564.003100048773000
2017-01-111620.001623.001587.001593.002500039994100
2017-01-101615.001648.001593.001602.004460071889500
2017-01-061615.001630.001613.001613.002550041229300
2017-01-051620.001640.001602.001625.005640091648500
2017-01-041582.001621.001582.001609.005660090894900
2016-12-301539.001588.001539.001573.005370084189800
2016-12-291595.001595.001535.001539.0075600117338100
2016-12-281568.001603.001558.001597.004470070703800
2016-12-271564.001597.001548.001558.0074500116618800
2016-12-261611.001611.001563.001565.0075500119695400
2016-12-221611.001625.001604.001618.0085100137233400
2016-12-211637.001640.001620.001626.00110000179360000
2016-12-201670.001687.001637.001637.00104500172404800
2016-12-191765.001777.001666.001680.00109900187097800
2016-12-161790.001812.001764.001779.0088100157663000
2016-12-151724.001789.001724.001778.00169900301106300
2016-12-141605.001748.001601.001724.00260800436412600
2016-12-131720.001750.001712.001725.004490077640800
2016-12-121731.001778.001706.001740.0067200117580500
2016-12-091681.001735.001681.001727.0070200120515200
2016-12-081767.001767.001687.001694.0098900169406400
2016-12-071714.001778.001714.001747.00167300291483400
2016-12-061664.001681.001651.001678.005600093349100
2016-12-051693.001698.001656.001663.003420057020000
2016-12-021700.001706.001659.001681.0063000106040700
2016-12-011653.001708.001648.001691.0069100116256100
2016-11-301651.001662.001640.001643.005150084795100
2016-11-291680.001685.001637.001651.0076100126127100
2016-11-281707.001717.001671.001685.0085800144791300
2016-11-251700.001754.001660.001705.00160000275427100
2016-11-241575.001667.001570.001667.00138600226783900
2016-11-221574.001575.001563.001569.003520055297500
2016-11-211550.001593.001550.001573.005580087775300
2016-11-181520.001546.001519.001546.0074300113845600
2016-11-171510.001522.001504.001519.004110062268300
2016-11-161501.001510.001498.001510.003560053470900
2016-11-151490.001509.001490.001509.003500052516000
2016-11-141475.001489.001475.001482.002380035230400
2016-11-111498.001500.001447.001474.0076700112828400
2016-11-101452.001510.001451.001491.0075300112386600
2016-11-091453.001477.001400.001432.00132200189571600
2016-11-081452.001454.001441.001447.003490050561000
2016-11-071454.001468.001449.001452.003840055807900
2016-11-041464.001491.001440.001450.006350092540100
2016-11-021480.001491.001477.001488.005100075568800
2016-11-011480.001493.001480.001482.002750040735900
2016-10-311490.001497.001477.001483.004490066625900
2016-10-281518.001518.001480.001493.006360095037000
2016-10-271460.001515.001447.001508.00134000199176300
2016-10-261512.001525.001500.001500.00217200328391800
2016-10-251508.001530.001508.001520.0094600143880700
2016-10-241496.001516.001496.001512.003970059875900
2016-10-211518.001518.001499.001501.004980074854700
2016-10-201499.001520.001494.001514.005310079921900
2016-10-191500.001526.001500.001502.005420081792500
2016-10-181510.001518.001482.001495.00101900152688000
2016-10-171520.001529.001511.001512.0078200118741000
2016-10-141520.001536.001517.001520.005700086866600
2016-10-131531.001544.001511.001517.0082500125764200
2016-10-121516.001550.001510.001531.005470083951400
2016-10-111524.001534.001502.001527.006080092707400
2016-10-071536.001539.001521.001526.002910044458900
2016-10-061550.001550.001518.001523.0066900102374300
2016-10-051540.001582.001533.001552.0064100100263800
2016-10-041535.001564.001535.001547.005360083215000
2016-10-031508.001538.001490.001534.0079200120150300
2016-09-301484.001514.001479.001488.0081100121455300
2016-09-291516.001516.001484.001490.0085600128237100
2016-09-281498.001516.001481.001510.0082400123782000
2016-09-271486.001488.001444.001481.0081900120694600
2016-09-261487.001496.001465.001477.006070089776500
2016-09-231445.001496.001440.001490.00172400253833800
2016-09-211355.001450.001355.001450.00184000260658900
2016-09-201309.001374.001305.001351.00122100164329600
2016-09-161268.001305.001268.001295.003730048076200
2016-09-151270.001288.001253.001282.006020076594900
2016-09-141243.001285.001240.001278.004640058724900
2016-09-131289.001300.001271.001271.003930050552800
2016-09-121309.001309.001272.001277.003210041420500
2016-09-091259.001320.001259.001315.00106000136823500
2016-09-081254.001266.001250.001259.004130051976500
2016-09-071245.001257.001243.001250.004530056592000
2016-09-061245.001260.001244.001247.003610045136800
2016-09-051270.001272.001240.001245.003260040901500
2016-09-021289.001289.001252.001256.002630033371400
2016-09-011280.001295.001280.001290.0073009399600
2016-08-311287.001289.001277.001281.001850023747000
2016-08-301254.001294.001254.001279.003120039845900
2016-08-291268.001286.001260.001266.002570032639100
2016-08-261250.001265.001245.001254.001850023216200
2016-08-251253.001270.001246.001253.003060038337600
2016-08-241250.001265.001250.001251.002470030946000
2016-08-231273.001273.001249.001256.002480031113900
2016-08-221262.001284.001256.001282.001720021912200
2016-08-191298.001298.001250.001267.004450056532900
2016-08-181286.001329.001262.001308.0089500116543900
2016-08-171230.001289.001228.001279.0079600100932700
2016-08-161230.001245.001221.001223.006270077517600
2016-08-151233.001242.001225.001233.002590031931300
2016-08-121255.001255.001237.001241.004720058666500
2016-08-101246.001264.001234.001255.003650045737100
2016-08-091248.001259.001240.001247.003240040510300
2016-08-081238.001254.001230.001248.004400054815000
2016-08-051241.001241.001216.001227.004700057626800
2016-08-041213.001251.001209.001241.00105400129968500
2016-08-031204.001224.001197.001213.007950096515700
2016-08-021230.001245.001220.001221.005110062766100
2016-08-011240.001244.001220.001234.003920048380400
2016-07-291246.001257.001220.001253.007260089824600
2016-07-281220.001254.001201.001241.00149100184351800
2016-07-271210.001226.001210.001214.005800070560100
2016-07-261248.001248.001204.001211.00128900157185200
2016-07-251230.001249.001217.001232.0093200115063000
2016-07-221211.001260.001205.001237.00111500138032900
2016-07-211200.001250.001185.001221.00118700145492300
2016-07-201174.001190.001169.001185.007060083323000
2016-07-191192.001192.001170.001176.0098700116156700
2016-07-151171.001190.001115.001171.00149100174296500
2016-07-141171.001181.001151.001168.00173500202718800
2016-07-131197.001198.001168.001171.0098400116100200
2016-07-121195.001205.001155.001161.00151700178795300
2016-07-111166.001184.001132.001137.00158300182980600
2016-07-081239.001242.001115.001121.00250200289659700
2016-07-071288.001313.001236.001254.0087200110803400
2016-07-061266.001288.001248.001279.0080900102112500
2016-07-051307.001310.001266.001282.006620084433200
2016-07-041282.001324.001272.001310.007280095122900
2016-07-011338.001339.001272.001280.0096800124968500
2016-06-301361.001388.001322.001325.0082100111974400
2016-06-291334.001373.001312.001338.00105300141566900
2016-06-281315.001322.001271.001301.005110066419300
2016-06-271318.001362.001313.001318.005670075318100
2016-06-241410.001420.001264.001301.00116700155632100
2016-06-231427.001427.001385.001394.00112200157338500
2016-06-221477.001477.001431.001442.005680082561700
2016-06-211441.001484.001415.001477.0098800143622500
2016-06-201351.001505.001345.001449.00260600376548800
2016-06-171330.001372.001312.001367.00207200276631800
2016-06-161392.001410.001337.001352.00238700327129800
2016-06-151389.001421.001344.001409.00384800530203300
2016-06-141470.001470.001371.001449.00189400268733700
2016-06-131524.001526.001440.001470.00188100278518200
2016-06-101602.001610.001553.001562.00210400331966900
2016-06-091640.001640.001570.001625.00190100305695500
2016-06-081659.001678.001629.001651.00152100252090800
2016-06-071638.001669.001619.001667.00166000272726100
2016-06-061593.001643.001593.001632.00155200251160100
2016-06-031595.001636.001595.001634.0099500161175500
2016-06-021599.001625.001593.001606.00103800166702300
2016-06-011586.001621.001586.001612.00133900214780500
2016-05-311590.001646.001581.001617.00189000306558900
2016-05-301562.001599.001562.001570.00126600200297700
2016-05-271551.001594.001551.001583.0098900156487200
2016-05-261596.001600.001545.001552.0077500122305600
2016-05-251573.001598.001540.001585.0084000132322200
2016-05-241594.001598.001540.001545.006390099911900
2016-05-231649.001649.001526.001598.00123000195024900
2016-05-201551.001626.001551.001609.00139200222477000
2016-05-191539.001565.001524.001558.0078700121571000
2016-05-181525.001552.001505.001535.006460098846000
2016-05-171511.001548.001498.001529.0078800120103600
2016-05-161500.001535.001500.001517.005970090583300
2016-05-131495.001512.001481.001503.0067400100837400
2016-05-121504.001526.001491.001512.005040075736000
2016-05-111595.001595.001499.001504.00126500193464000
2016-05-101550.001587.001550.001577.0077100121162800
2016-05-091568.001583.001505.001551.00116700180553200
2016-05-061440.001644.001410.001602.00195300282516800
2016-05-021534.001534.001446.001457.00152500225526400
2016-04-281560.001588.001556.001570.00124800195463600
2016-04-271591.001595.001540.001561.00100600157245000
2016-04-261610.001622.001591.001602.00164000262812200
2016-04-251675.001675.001611.001635.00152200248158100
2016-04-221600.001662.001600.001658.00119400194981300
2016-04-211663.001672.001602.001613.00240500390617400
2016-04-201708.001708.001623.001644.00172700285619300
2016-04-191694.001713.001659.001688.00127400214511500
2016-04-181700.001730.001653.001654.00110400184337000
2016-04-151744.001755.001707.001745.00103200178087200
2016-04-141793.001793.001731.001773.00102100180440000
2016-04-131660.001784.001660.001753.00207300361804800
2016-04-121625.001668.001605.001652.0065300107308200
2016-04-111600.001647.001559.001635.0069300110633700
2016-04-081563.001618.001561.001605.00136700216423500
2016-04-071599.001627.001594.001622.003970063990600
2016-04-061572.001618.001565.001594.00109000173961100
2016-04-051670.001685.001603.001603.0084800138510400
2016-04-041632.001724.001570.001692.00166100279002600
2016-04-011770.001770.001640.001657.00233400394167900
2016-03-311825.001838.001771.001771.00177200319420700
2016-03-301830.001879.001824.001828.00177000327688900
2016-03-291754.001826.001754.001823.00274000494442300
2016-03-281750.001775.001700.001733.0098300170497300
2016-03-251700.001749.001682.001732.00159000273342200
2016-03-241752.001752.001671.001684.00208400355266400

   ※ 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