[1965 東証2部] テクノ菱和 日足 時系列データ

[1965 東証2部] テクノ菱和 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23800.00800.00791.00791.004680037369700
2017-06-22799.00800.00795.00800.0044003506200
2017-06-21795.00796.00793.00794.0054004289800
2017-06-20800.00800.00795.00796.0081006460200
2017-06-19796.00799.00794.00795.0098007804200
2017-06-16795.00798.00793.00796.0083006593500
2017-06-15799.00799.00794.00795.0097007725800
2017-06-14798.00799.00797.00799.0079006305600
2017-06-13795.00798.00794.00798.0095007563300
2017-06-12794.00797.00792.00795.0097007714300
2017-06-09794.00795.00792.00795.0096007622000
2017-06-08794.00795.00792.00792.0026002064200
2017-06-07795.00795.00790.00792.0097007673900
2017-06-06796.00796.00791.00793.0060004762900
2017-06-05794.00794.00790.00790.0082006492700
2017-06-02793.00795.00790.00794.00124009832800
2017-06-01793.00795.00790.00794.001670013218000
2017-05-31797.00797.00790.00790.0049003885300
2017-05-30792.00794.00791.00792.0038003009300
2017-05-29796.00796.00791.00791.0033002618500
2017-05-26788.00793.00785.00793.00106008367100
2017-05-25800.00801.00788.00790.001810014347500
2017-05-24797.00799.00794.00798.00100007967300
2017-05-23799.00800.00793.00793.00117009319900
2017-05-22793.00806.00793.00795.0096007675600
2017-05-19787.00794.00787.00789.00102008061800
2017-05-18792.00792.00784.00787.003440027113700
2017-05-17801.00801.00795.00795.001940015501900
2017-05-16795.00805.00795.00798.003470027687900
2017-05-15821.00821.00798.00799.004740038374100
2017-05-12887.00890.00822.00828.004170035612100
2017-05-11890.00890.00881.00887.00100008865100
2017-05-10885.00885.00874.00878.00106009310200
2017-05-09861.00880.00855.00880.001960017068500
2017-05-08875.00875.00852.00861.00105009061100
2017-05-02870.00870.00852.00857.001250010741400
2017-05-01867.00880.00867.00868.0075006523200
2017-04-28869.00869.00859.00867.0093008035700
2017-04-27872.00872.00864.00869.0097008418300
2017-04-26872.00875.00870.00872.0073006372500
2017-04-25871.00880.00865.00870.001700014830700
2017-04-24865.00880.00865.00879.002350020517500
2017-04-21851.00863.00847.00862.0096008204200
2017-04-20862.00864.00853.00854.001210010395700
2017-04-19858.00858.00838.00848.001250010651600
2017-04-18873.00878.00866.00869.002150018717300
2017-04-17820.00855.00820.00848.002020016953600
2017-04-14796.00836.00794.00814.002960024270100
2017-04-13804.00821.00780.00805.003730029811500
2017-04-12830.00830.00811.00821.001470012062900
2017-04-11852.00860.00835.00835.002930024879100
2017-04-10872.00875.00855.00855.001670014387400
2017-04-07868.00882.00868.00872.001780015568300
2017-04-06873.00875.00855.00867.002790024103200
2017-04-05862.00880.00856.00871.002590022506300
2017-04-04890.00897.00855.00859.004710041181000
2017-04-03930.00930.00872.00902.005950053555300
2017-03-31958.00958.00932.00943.003220030426500
2017-03-30989.00989.00946.00963.003120030335800
2017-03-29998.001020.00975.00991.009420093816300
2017-03-28980.00996.00978.00994.005930058450500
2017-03-27967.00984.00967.00980.004790046636200
2017-03-24956.00965.00956.00965.003700035539200
2017-03-23928.00956.00916.00956.005810054681000
2017-03-22921.00924.00918.00921.001590014637900
2017-03-21910.00935.00909.00934.002930027032000
2017-03-17911.00914.00902.00905.001800016313800
2017-03-16902.00920.00902.00911.002620023833600
2017-03-15910.00919.00910.00915.002210020160100
2017-03-14908.00925.00905.00923.002810025693200
2017-03-13928.00932.00911.00915.002990027614600
2017-03-10927.00940.00926.00927.002540023625200
2017-03-09950.00953.00928.00934.002640024858600
2017-03-08931.00950.00931.00943.002190020575800
2017-03-07938.00941.00929.00933.002290021439600
2017-03-06922.00943.00919.00935.003300030728000
2017-03-03903.00936.00903.00925.003500032156400
2017-03-02926.00929.00911.00912.006950064008100
2017-03-01955.00963.00931.00941.005550052575500
2017-02-28930.00957.00926.00953.005690053542900
2017-02-27897.00916.00892.00910.004920044489600
2017-02-24890.00895.00884.00890.004450039629300
2017-02-23878.00885.00878.00884.003510030960900
2017-02-22887.00894.00858.00875.008750077159000
2017-02-21870.00885.00865.00880.004250037201600
2017-02-20855.00868.00855.00862.001700014692500
2017-02-17869.00870.00850.00854.003880033478400
2017-02-16860.00876.00855.00863.005390046739600
2017-02-15861.00870.00858.00863.004300037113900
2017-02-14831.00845.00831.00841.002220018589000
2017-02-13827.00838.00826.00833.002860023798900
2017-02-10837.00837.00821.00822.002940024385900
2017-02-09855.00855.00824.00827.009660080722800
2017-02-08849.00870.00834.00851.009510080805200
2017-02-07836.00850.00827.00844.001950016327400
2017-02-06810.00836.00809.00836.002850023381700
2017-02-03828.00828.00813.00814.00115009420000
2017-02-02835.00839.00820.00828.001870015494200
2017-02-01822.00837.00820.00832.001450012001900
2017-01-31825.00825.00814.00818.00121009937700
2017-01-30828.00831.00813.00827.003230026593600
2017-01-27856.00857.00833.00833.002270019198400
2017-01-26856.00868.00833.00849.003970033876600
2017-01-25819.00855.00815.00849.0010290085867000
2017-01-24819.00828.00805.00814.005090041638700
2017-01-23788.00820.00780.00812.005400043473300
2017-01-20780.00788.00778.00784.001280010013900
2017-01-19771.00777.00771.00777.0062004800800
2017-01-18764.00766.00758.00765.001450011054100
2017-01-17763.00771.00755.00755.001970015053800
2017-01-16782.00782.00766.00771.002060015984900
2017-01-13777.00790.00773.00783.00124009683200
2017-01-12787.00787.00773.00779.001520011840300
2017-01-11783.00787.00780.00787.0077006035700
2017-01-10787.00788.00781.00781.00114008948900
2017-01-06777.00794.00777.00787.001540012095300
2017-01-05780.00790.00777.00786.002480019446800
2017-01-04772.00781.00769.00775.002300017829000
2016-12-30757.00772.00756.00769.00105007983900
2016-12-29775.00779.00765.00767.00122009397900
2016-12-28778.00784.00770.00781.002090016288000
2016-12-27772.00779.00760.00777.002910022429900
2016-12-26795.00795.00757.00768.004870038033700
2016-12-22786.00795.00775.00793.005610044099600
2016-12-21764.00780.00750.00780.004180032012000
2016-12-20750.00767.00749.00763.005570042209000
2016-12-19714.00750.00713.00750.007120052221300
2016-12-16720.00723.00705.00710.003440024604800
2016-12-15714.00723.00713.00720.003250023293800
2016-12-14708.00714.00706.00714.001580011207600
2016-12-13714.00720.00698.00706.003120022109100
2016-12-12715.00729.00712.00717.003180022877400
2016-12-09714.00718.00710.00718.002860020427100
2016-12-08715.00716.00703.00714.002620018673200
2016-12-07710.00715.00708.00714.00114008107000
2016-12-06714.00714.00707.00710.002420017192100
2016-12-05714.00724.00699.00703.004050028695800
2016-12-02720.00725.00703.00719.002780019903100
2016-12-01708.00720.00695.00714.004770033802500
2016-11-30700.00709.00695.00706.001800012653100
2016-11-29695.00701.00692.00700.001830012725100
2016-11-28694.00712.00694.00695.002430017062000
2016-11-25708.00720.00694.00694.007090050288100
2016-11-24707.00707.00695.00701.001690011843900
2016-11-22701.00708.00697.00701.00141009904600
2016-11-21693.00704.00690.00701.002250015690100
2016-11-18691.00691.00680.00690.0094006482400
2016-11-17693.00694.00678.00691.00124008543800
2016-11-16679.00695.00676.00690.002290015712200
2016-11-15674.00679.00667.00679.002140014416500
2016-11-14662.00674.00660.00673.002090013935700
2016-11-11651.00660.00645.00660.00118007707500
2016-11-10629.00650.00629.00641.001970012637100
2016-11-09655.00655.00600.00621.003390021452500
2016-11-08641.00652.00638.00643.002080013438600
2016-11-07635.00644.00630.00644.0093005918500
2016-11-04645.00645.00632.00638.0093005933100
2016-11-02648.00656.00643.00645.00112007248000
2016-11-01656.00657.00650.00656.001640010720300
2016-10-31655.00665.00651.00656.003380022215500
2016-10-28602.00672.00595.00660.007490047983100
2016-10-27600.00600.00595.00598.0090005378000
2016-10-26599.00601.00598.00600.001300779700
2016-10-25599.00601.00596.00599.0070004193600
2016-10-24593.00596.00591.00593.0037002191700
2016-10-21592.00592.00585.00591.0046002710000
2016-10-20594.00594.00584.00589.0046002706000
2016-10-19599.00599.00585.00589.00107006371000
2016-10-18597.00597.00591.00594.00109006471200
2016-10-17598.00598.00590.00593.0071004226300
2016-10-14589.00593.00581.00593.0057003340700
2016-10-13589.00589.00583.00584.001500880200
2016-10-12590.00590.00582.00585.0021001229100
2016-10-11584.00590.00576.00590.0096005614300
2016-10-07581.00584.00581.00584.0030001745900
2016-10-06579.00584.00575.00583.0054003133200
2016-10-05582.00582.00579.00579.0050002901700
2016-10-04580.00584.00577.00583.0077004473200
2016-10-03582.00584.00579.00581.0050002907800
2016-09-30582.00582.00570.00580.00145008300400
2016-09-29582.00585.00573.00582.0056003247900
2016-09-28585.00585.00570.00582.0032001859300
2016-09-27584.00588.00580.00588.0027001576600
2016-09-26582.00586.00582.00584.0018001050600
2016-09-23581.00582.00577.00582.0038002207500
2016-09-21575.00577.00570.00575.0058003325400
2016-09-20577.00581.00573.00575.00143008237800
2016-09-16583.00584.00567.00582.001870010816600
2016-09-15588.00590.00586.00589.0080004703500
2016-09-14585.00590.00582.00588.0033001932500
2016-09-13593.00595.00584.00584.0049002883700
2016-09-12586.00591.00582.00588.0052003049000
2016-09-09592.00593.00589.00589.0021001241600
2016-09-08591.00591.00583.00590.0029001698700
2016-09-07593.00593.00593.00593.0010059300
2016-09-06590.00597.00590.00594.00900534700
2016-09-05595.00598.00588.00594.0057003373600
2016-09-02587.00597.00586.00588.0048002826900
2016-09-01592.00598.00586.00590.0033001946900
2016-08-31591.00594.00582.00592.0083004900600
2016-08-30595.00602.00580.00590.0081004759400
2016-08-29594.00602.00594.00596.0025001496500
2016-08-26597.00600.00587.00593.00112006664100
2016-08-25614.00615.00607.00607.0049002997300
2016-08-24606.00609.00606.00609.00300182100
2016-08-23600.00604.00600.00604.001000601800
2016-08-22601.00605.00599.00602.0057003424400
2016-08-19607.00610.00600.00610.0025001510100
2016-08-18611.00611.00606.00607.001100670000
2016-08-17613.00613.00610.00610.0032001961000
2016-08-16616.00616.00608.00610.0050003069900
2016-08-15619.00619.00609.00614.0079004878700
2016-08-12617.00617.00610.00616.0036002203400
2016-08-10620.00620.00606.00612.0041002500700
2016-08-09612.00618.00605.00618.0050003041400
2016-08-08613.00622.00610.00612.001300796600
2016-08-05608.00620.00600.00616.00108006579400
2016-08-04591.00610.00591.00610.0046002773500
2016-08-03594.00600.00591.00597.0029001731700
2016-08-02607.00609.00598.00600.0029001744500
2016-08-01620.00620.00603.00607.0054003291500
2016-07-29613.00613.00603.00610.0045002743600
2016-07-28615.00624.00612.00622.00132008131900
2016-07-27615.00615.00590.00609.001670010190400
2016-07-26609.00609.00600.00608.00132008018100
2016-07-25591.00600.00591.00600.00138008177600
2016-07-22589.00599.00585.00599.0033001948500
2016-07-21584.00595.00580.00595.0066003862800
2016-07-20580.00581.00578.00581.0073004234000
2016-07-19580.00584.00570.00584.00113006538300
2016-07-15578.00584.00577.00583.0067003880300
2016-07-14584.00585.00580.00585.0044002559800
2016-07-13584.00585.00582.00582.001100641900
2016-07-12579.00584.00570.00583.0052003002900
2016-07-11565.00578.00556.00577.0043002451200
2016-07-08568.00568.00565.00565.001200679600
2016-07-07563.00572.00561.00572.001600903400
2016-07-06560.00561.00560.00560.0032001792900
2016-07-05567.00569.00561.00566.001500851400
2016-07-04561.00564.00552.00561.0061003415200
2016-07-01566.00566.00560.00562.0047002651100
2016-06-30565.00565.00554.00563.0066003696500
2016-06-29556.00562.00550.00560.0072003998900
2016-06-28551.00564.00548.00556.0051002818700
2016-06-27556.00566.00547.00561.0059003274500
2016-06-24575.00597.00561.00561.001830010521000
2016-06-23569.00585.00567.00585.0068003898600
2016-06-22572.00573.00567.00568.00173009874500
2016-06-21576.00585.00576.00585.0019001104700
2016-06-20573.00578.00570.00577.0085004883500

   ※ 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