[7968 東証1部] TASAKI 日足 時系列データ (2014年)

[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 
2014-12-302289.002316.002010.002060.006797001437267600
2014-12-292141.002295.002141.002263.005297001186020200
2014-12-262100.002186.002095.002141.00388300831074300
2014-12-251980.002116.001933.002087.00412200838261800
2014-12-241968.002055.001931.001993.006070001206492300
2014-12-221700.001835.001695.001831.00433600767681800
2014-12-191595.001700.001563.001671.00192400315742700
2014-12-181750.001760.001590.001610.00238900395432000
2014-12-171720.001790.001650.001683.00397600679775200
2014-12-161643.001755.001571.001709.00384000640713100
2014-12-151535.001798.001523.001667.006100001019673200
2014-12-121421.001534.001421.001512.00243500365510400
2014-12-111410.001435.001377.001414.0086000120779800
2014-12-101420.001443.001389.001439.00233700331426900
2014-12-091330.001447.001321.001445.00554000774228500
2014-12-081299.001304.001286.001292.002500032455800
2014-12-051264.001297.001264.001285.001890024282900
2014-12-041279.001294.001272.001287.002360030321200
2014-12-031277.001294.001253.001289.003070039135100
2014-12-021285.001288.001250.001277.003320042113800
2014-12-011286.001315.001246.001298.003340042691100
2014-11-281315.001316.001290.001298.002340030377800
2014-11-271301.001348.001283.001302.0087800115296600
2014-11-261311.001311.001265.001278.005080065832700
2014-11-251297.001319.001287.001318.00116600152400500
2014-11-211200.001268.001200.001260.0088700110040700
2014-11-201193.001203.001182.001198.001720020563400
2014-11-191158.001228.001141.001193.004280051285600
2014-11-181127.001150.001114.001139.001380015627300
2014-11-171120.001145.001109.001127.002070023239400
2014-11-141148.001156.001130.001134.001690019259400
2014-11-131130.001167.001130.001148.001910021951300
2014-11-121206.001211.001063.001130.004480052027200
2014-11-111175.001197.001171.001192.001780021115200
2014-11-101179.001180.001160.001167.001450017008200
2014-11-071200.001200.001150.001176.001630019227000
2014-11-061189.001215.001183.001196.003090037098600
2014-11-051172.001188.001171.001175.001850021807900
2014-11-041185.001220.001177.001188.003880046303900
2014-10-311138.001172.001129.001169.003900045079200
2014-10-301107.001130.001107.001121.001120012585300
2014-10-291065.001123.001065.001107.002740030062600
2014-10-281076.001079.001055.001065.002270024234400
2014-10-271052.001095.001052.001091.002430026347400
2014-10-241059.001075.001052.001052.001720018287100
2014-10-231059.001066.001052.001054.001200012704300
2014-10-221030.001063.001030.001058.002090021934300
2014-10-211050.001093.001035.001035.002440025777900
2014-10-20990.001068.00973.001057.008020081441300
2014-10-171122.001126.001020.001022.0098600103918600
2014-10-161111.001145.001110.001130.003080034663500
2014-10-151143.001143.001117.001135.001120012619900
2014-10-141122.001159.001115.001118.004170046915300
2014-10-101136.001148.001122.001144.004410049928800
2014-10-091153.001163.001135.001144.003250037309800
2014-10-081123.001146.001122.001140.002670030250600
2014-10-071214.001224.001155.001156.004870057364400
2014-10-061159.001229.001159.001208.004940058981800
2014-10-031131.001161.001131.001138.002520028744300
2014-10-021160.001168.001130.001134.005990068652400
2014-10-011219.001230.001182.001190.003470041630700
2014-09-301250.001264.001181.001219.007560092066300
2014-09-291305.001305.001242.001260.007230091929700
2014-09-261215.001298.001213.001298.00151600193282800
2014-09-251200.001249.001186.001245.00132000160694900
2014-09-241119.001201.001103.001200.00132800154821400
2014-09-221120.001120.001101.001109.003880042927700
2014-09-191124.001152.001117.001120.004630052062700
2014-09-181162.001165.001106.001139.0090100101716100
2014-09-171172.001194.001167.001169.003000035273100
2014-09-161217.001225.001155.001164.00102000120739500
2014-09-121310.001310.001212.001236.00187300237565500
2014-09-111235.001292.001235.001282.006590083914200
2014-09-101272.001277.001229.001234.005420067683800
2014-09-091297.001304.001272.001275.004930063256600
2014-09-081330.001330.001268.001289.004760061639500
2014-09-051330.001335.001268.001306.00150200196557700
2014-09-041254.001380.001254.001335.00202800264934200
2014-09-031215.001243.001200.001236.006480078918900
2014-09-021175.001213.001164.001189.007490088849000
2014-09-011125.001180.001113.001135.005910067863300
2014-08-291119.001122.001103.001108.003810042255100
2014-08-281118.001126.001105.001115.003020033684600
2014-08-271159.001159.001112.001127.004440050106000
2014-08-261131.001157.001122.001142.003860044034800
2014-08-251165.001187.001125.001131.006280071821800
2014-08-221183.001191.001162.001164.004790056319500
2014-08-211206.001219.001170.001197.003680044035800
2014-08-201151.001227.001150.001215.008160097583400
2014-08-191195.001195.001151.001155.0097700114045200
2014-08-181248.001270.001200.001204.006390078902600
2014-08-151284.001284.001245.001248.003300041412900
2014-08-141300.001300.001257.001267.002200027973700
2014-08-131282.001306.001280.001285.002280029410800
2014-08-121320.001330.001280.001289.006220081091900
2014-08-111299.001315.001286.001306.0092400120397100
2014-08-081225.001234.001196.001216.004560055303700
2014-08-071238.001252.001201.001215.0082100100418200
2014-08-061273.001290.001250.001262.005070064287400
2014-08-051302.001316.001290.001290.005750074725400
2014-08-041299.001330.001290.001297.0079700104569900
2014-08-011280.001299.001252.001292.005460070040400
2014-07-311284.001320.001246.001290.00134900172461400
2014-07-301381.001397.001271.001296.00184600245796600
2014-07-291382.001420.001380.001402.00173400242717600
2014-07-281415.001424.001356.001372.00207700290220000
2014-07-251293.001337.001280.001325.00187700246033700
2014-07-241170.001293.001170.001278.00260000327301900
2014-07-231115.001169.001104.001160.004960056817600
2014-07-221100.001119.001090.001099.002000022064800
2014-07-181132.001132.001071.001097.004710051809800
2014-07-171099.001137.001099.001130.005870065905600
2014-07-161060.001128.001052.001097.004860053074600
2014-07-151047.001064.001044.001048.002710028438100
2014-07-141081.001081.001039.001047.005940062540700
2014-07-111076.001095.001056.001089.004940053438300
2014-07-101151.001190.001092.001094.005950066474400
2014-07-091160.001200.001115.001150.007170082513900
2014-07-081164.001216.001150.001174.00158200186658500
2014-07-071046.001216.001045.001175.00364900422140100
2014-07-041050.001050.001000.001016.006790069045800
2014-07-031069.001069.001027.001029.004910051584900
2014-07-021050.001068.001016.001060.007360077334500
2014-07-01997.001078.00996.001034.00183600189433800
2014-06-30935.00990.00935.00989.005970057914600
2014-06-27951.00957.00925.00946.002510023606500
2014-06-26960.00960.00944.00957.002890027560900
2014-06-25937.00957.00921.00957.003520033095900
2014-06-24916.00969.00897.00941.008720081321900
2014-06-23870.00927.00866.00917.004340038917800
2014-06-20879.00880.00865.00871.002310020140500
2014-06-19867.00886.00856.00880.003810033280400
2014-06-18869.00889.00856.00884.002190019011600
2014-06-17883.00885.00850.00862.005930051290200
2014-06-16895.00898.00874.00877.007040062307600
2014-06-13938.00998.00911.00919.00239000227321300
2014-06-12900.00921.00883.00921.005420048830600
2014-06-11890.00934.00880.00908.00172900156135900
2014-06-10999.001008.00904.00920.00549000532559500
2014-06-09956.00956.00956.00956.005320050859200
2014-06-06787.00811.00787.00806.002040016301800
2014-06-05791.00798.00779.00790.00123009689600
2014-06-04789.00793.00778.00791.001450011407100
2014-06-03823.00823.00780.00798.004830038888600
2014-06-02818.00824.00807.00824.002300018785000
2014-05-30825.00837.00807.00817.004270035044700
2014-05-29784.00825.00774.00825.005690045253400
2014-05-28765.00784.00763.00784.004060031338700
2014-05-27728.00749.00725.00749.003240023964800
2014-05-26698.00728.00691.00724.002740019524200
2014-05-23690.00693.00688.00690.0038002622100
2014-05-22677.00690.00670.00689.0075005110300
2014-05-21669.00674.00656.00670.0052003453300
2014-05-20672.00673.00665.00670.0053003552900
2014-05-19668.00671.00661.00662.00133008844700
2014-05-16665.00671.00663.00666.0075004994600
2014-05-15664.00668.00664.00665.0059003924100
2014-05-14666.00671.00666.00670.0045003007600
2014-05-13666.00676.00665.00666.0047003140300
2014-05-12671.00674.00666.00666.00110007362100
2014-05-09693.00693.00670.00672.0094006375500
2014-05-08683.00710.00683.00683.001500010428700
2014-05-07696.00696.00682.00682.0062004262200
2014-05-02689.00696.00682.00696.00117008101400
2014-05-01672.00682.00670.00679.0059004001500
2014-04-30671.00683.00666.00667.0073004902900
2014-04-28670.00675.00663.00663.001570010504200
2014-04-25683.00689.00667.00670.00120008141600
2014-04-24682.00692.00676.00692.001500010274200
2014-04-23680.00680.00676.00677.0056003795500
2014-04-22685.00685.00676.00676.0066004490800
2014-04-21666.00679.00666.00673.0086005790300
2014-04-18670.00670.00662.00666.0097006455600
2014-04-17678.00678.00664.00674.00141009478300
2014-04-16689.00689.00676.00678.0035002386000
2014-04-15675.00678.00665.00674.003020020396700
2014-04-14665.00680.00665.00665.00124008327500
2014-04-11665.00674.00665.00667.001960013055900
2014-04-10670.00680.00662.00665.003960026490000
2014-04-09661.00679.00661.00661.001910012739000
2014-04-08664.00669.00664.00664.00119007923500
2014-04-07679.00679.00665.00670.0078005231000
2014-04-04669.00688.00669.00679.00133009017200
2014-04-03680.00685.00667.00667.002330015751400
2014-04-02682.00682.00665.00675.003800025549400
2014-04-01670.00688.00661.00683.003040020415800
2014-03-31680.00696.00669.00685.002830019412600
2014-03-28672.00680.00664.00675.001660011138000
2014-03-27670.00677.00654.00672.003190021200400
2014-03-26692.00705.00652.00665.0011170075066700
2014-03-25670.00745.00670.00721.0011650083141900
2014-03-24657.00675.00653.00663.007100047133000
2014-03-20690.00737.00664.00667.00152800106873800
2014-03-19725.00735.00688.00690.00162500114919300
2014-03-18774.00909.00702.00740.0013080001065785300
2014-03-17699.00759.00686.00759.00286500212711000
2014-03-14680.00680.00655.00659.001051800703169200
2014-03-13551.00585.00551.00580.00162009224300
2014-03-12568.00568.00547.00561.0070003905900
2014-03-11556.00570.00541.00569.0069003859200
2014-03-10551.00552.00547.00552.0083004574100
2014-03-07552.00562.00549.00552.0050002771100
2014-03-06538.00552.00538.00550.0020001092300
2014-03-05553.00555.00543.00548.00111006104500
2014-03-04520.00533.00510.00533.00119006219700
2014-03-03545.00548.00524.00530.00166008852000
2014-02-28553.00554.00542.00552.0080004401700
2014-02-27551.00559.00549.00550.0098005420500
2014-02-26577.00577.00549.00559.00129007264000
2014-02-25575.00582.00561.00573.00159009112100
2014-02-24550.00587.00550.00564.00127007189700
2014-02-21564.00577.00564.00570.0077004383700
2014-02-20571.00592.00550.00558.003330018958900
2014-02-19559.00568.00550.00551.00108006015700
2014-02-18527.00557.00517.00557.003890021237400
2014-02-17520.00523.00501.00522.002030010468300
2014-02-14536.00541.00510.00523.002320012145600
2014-02-13554.00555.00546.00546.0095005227200
2014-02-12560.00563.00544.00552.002560014157300
2014-02-10555.00560.00537.00560.002870015685300
2014-02-07547.00550.00515.00534.003670019625900
2014-02-06541.00561.00508.00522.006430033773100
2014-02-05611.00621.00541.00545.005170029404000
2014-02-04591.00595.00551.00551.005110029481000
2014-02-03679.00679.00631.00640.002060013679000
2014-01-31701.00711.00680.00688.0098006781800
2014-01-30703.00703.00679.00681.00109007471500
2014-01-29723.00723.00697.00706.002000014165000
2014-01-28680.00690.00678.00678.0076005177500
2014-01-27701.00705.00679.00680.003920027028000
2014-01-24711.00713.00710.00711.0074005265800
2014-01-23722.00722.00711.00712.0098006997500
2014-01-22725.00730.00705.00722.00137009837600
2014-01-21726.00730.00726.00729.0083006037900
2014-01-20714.00723.00711.00723.0090006448000
2014-01-17715.00725.00709.00718.00127009114200
2014-01-16713.00722.00705.00718.001900013587600
2014-01-15730.00737.00711.00720.001880013578000
2014-01-14740.00740.00723.00735.00102007461400
2014-01-10731.00740.00729.00740.00103007547100
2014-01-09729.00747.00729.00740.00121008924100
2014-01-08750.00750.00737.00744.0069005127300
2014-01-07748.00750.00730.00737.002270016747600
2014-01-06730.00747.00730.00743.0080005906500

   ※ 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