[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 
2017-07-262199.002202.002199.002202.002760060736300
2017-07-252199.002200.002199.002199.001190026171700
2017-07-242199.002200.002199.002199.00670014734100
2017-07-212202.002202.002199.002199.00760016712700
2017-07-202199.002203.002199.002203.001660036540600
2017-07-192199.002201.002199.002201.00600013199500
2017-07-182199.002202.002199.002199.001560034319200
2017-07-142199.002200.002199.002199.0034007477800
2017-07-132199.002201.002199.002199.003770082928700
2017-07-122199.002200.002199.002199.003160069504300
2017-07-112199.002200.002199.002199.001190026169500
2017-07-102199.002201.002199.002199.00880019353500
2017-07-072199.002200.002199.002199.001210026609300
2017-07-062200.002201.002199.002199.0085600188263800
2017-07-052200.002201.002199.002199.002450053897000
2017-07-042199.002202.002199.002200.00100400220966000
2017-07-032201.002201.002199.002199.003290072350700
2017-06-302199.002201.002199.002199.0085700188488300
2017-06-292199.002201.002199.002199.0089900197701000
2017-06-282199.002201.002199.002200.0069000151752500
2017-06-272201.002203.002199.002199.00173200381105700
2017-06-262202.002205.002201.002203.00390500860128800
2017-06-232203.002205.002201.002203.006912001522637300
2017-06-222203.002206.002202.002203.006727001481972900
2017-06-212202.002206.002201.002204.007986001759047900
2017-06-202206.002206.002201.002202.005714001258223500
2017-06-192202.002225.002201.002206.00329400726159100
2017-06-162202.002203.002200.002203.006088001340208800
2017-06-152199.002203.002198.002202.007152001573357200
2017-06-142200.002200.002198.002199.00101900224050600
2017-06-132199.002200.002198.002198.0075500166031800
2017-06-122199.002200.002198.002199.00243100534513500
2017-06-092199.002201.002198.002200.00386900851047300
2017-06-082199.002202.002197.002199.005725001259143500
2017-06-072200.002200.002197.002197.00302700665371600
2017-06-062202.002202.002199.002199.00335100737265700
2017-06-052201.002203.002200.002200.005291001164744400
2017-06-022203.002203.002200.002201.006084001339367600
2017-06-012200.002204.002200.002201.004550001001696600
2017-05-312201.002202.002199.002200.00319900703953900
2017-05-302200.002203.002200.002201.00283400623838900
2017-05-292201.002203.002198.002200.00294200647286400
2017-05-262199.002202.002197.002202.00320900705635700
2017-05-252198.002201.002197.002199.00285100626752800
2017-05-242199.002201.002197.002200.00310700683065800
2017-05-232196.002200.002196.002196.00236500519697300
2017-05-222194.002202.002194.002196.00271500596282500
2017-05-192195.002202.002194.002194.00361600793963200
2017-05-182194.002198.002193.002193.00263200577633400
2017-05-172199.002200.002193.002197.00122700269474000
2017-05-162193.002201.002193.002197.0079000173459100
2017-05-152190.002196.002189.002192.00134000293721400
2017-05-122184.002194.002184.002186.0052800115493300
2017-05-112187.002194.002183.002184.0087900192133400
2017-05-102190.002194.002187.002187.00116800255782200
2017-05-092198.002200.002188.002190.0094800208066600
2017-05-082199.002201.002198.002199.00386900851090300
2017-05-022198.002202.002198.002198.00326600718093100
2017-05-012198.002201.002198.002198.00305400671452700
2017-04-282198.002201.002198.002198.00360800793364100
2017-04-272196.002200.002196.002197.00236200519062600
2017-04-262196.002199.002196.002196.005484001204701200
2017-04-252196.002196.002195.002195.00246700541624000
2017-04-242196.002197.002195.002195.004621001014610900
2017-04-212196.002204.002195.002196.008318001827312600
2017-04-202196.002197.002195.002195.009611002110291900
2017-04-192198.002198.002195.002196.0012978002851036000
2017-04-182197.002198.002196.002197.004834001062010900
2017-04-172197.002198.002196.002196.005711001254773800
2017-04-142197.002198.002197.002197.00166300365396400
2017-04-132197.002198.002196.002198.00295500649313700
2017-04-122197.002199.002197.002198.00386300848903400
2017-04-112195.002198.002195.002196.00428100940335500
2017-04-102196.002196.002195.002195.00209500459943800
2017-04-072195.002196.002195.002195.0013377002936572700
2017-04-062195.002197.002195.002195.008878001949212400
2017-04-052196.002196.002195.002196.00415800912881900
2017-04-042196.002196.002195.002195.004626001015528700
2017-04-032198.002198.002195.002195.004571001003916900
2017-03-312199.002200.002196.002196.00405400890896600
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

   ※ 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