[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 
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
2016-06-17570.00577.00570.00571.0092005258100
2016-06-16590.00591.00568.00574.00121007061900
2016-06-15593.00602.00588.00600.0060003566800
2016-06-14603.00603.00574.00599.002180012782500
2016-06-13618.00618.00602.00602.0085005198800
2016-06-10625.00625.00618.00619.0025001551200
2016-06-09626.00629.00619.00625.0031001929400
2016-06-08619.00626.00619.00626.0045002792500
2016-06-07622.00626.00620.00620.0049003047100
2016-06-06624.00627.00620.00622.0035002177000
2016-06-03628.00633.00622.00624.0058003649800
2016-06-02626.00635.00620.00635.0053003315000
2016-06-01638.00638.00625.00630.00100006338200
2016-05-31638.00639.00637.00638.0016001020700
2016-05-30643.00647.00638.00638.0045002889600
2016-05-27648.00648.00636.00641.0058003718300
2016-05-26646.00655.00639.00648.0065004215900
2016-05-25646.00655.00640.00652.0083005368100
2016-05-24641.00646.00640.00646.0017001092400
2016-05-23636.00644.00636.00641.0044002811200
2016-05-20644.00645.00641.00643.0024001543400
2016-05-19652.00654.00645.00645.0032002079200
2016-05-18651.00651.00643.00644.0049003177400
2016-05-17649.00649.00644.00644.0056003624900
2016-05-16636.00650.00636.00643.0073004673300
2016-05-13635.00645.00633.00645.0091005794200
2016-05-12670.00670.00631.00647.00100006526900
2016-05-11661.00674.00661.00661.0086005717000
2016-05-10660.00660.00660.00660.00800528000
2016-05-09652.00655.00650.00651.0029001889200
2016-05-06660.00660.00652.00656.0019001250000
2016-05-02644.00655.00639.00650.0039002521800
2016-04-28656.00665.00641.00644.0086005600100
2016-04-27660.00660.00651.00659.0064004185600
2016-04-26670.00671.00651.00664.00121008001600
2016-04-25675.00675.00665.00670.0033002221900
2016-04-22670.00675.00669.00675.001400938400
2016-04-21676.00680.00664.00670.0094006333600
2016-04-20679.00679.00667.00675.0099006682600
2016-04-19670.00671.00668.00670.0051003415500
2016-04-18662.00678.00662.00667.0063004195500
2016-04-15672.00679.00671.00674.0080005389300
2016-04-14677.00679.00668.00675.0068004577700
2016-04-13673.00680.00666.00675.0054003639000
2016-04-12670.00670.00666.00669.00700467500
2016-04-11668.00672.00654.00670.0039002592600
2016-04-08652.00671.00652.00659.0038002505700
2016-04-07647.00672.00645.00661.0045002950000
2016-04-06656.00656.00624.00651.0044002841000
2016-04-05656.00665.00650.00657.0058003798000
2016-04-04661.00672.00657.00662.0059003915500
2016-04-01673.00673.00661.00663.00102006783900
2016-03-31674.00674.00650.00673.0079005252000
2016-03-30678.00680.00674.00674.00102006887000
2016-03-29673.00690.00673.00680.002980020238300
2016-03-28688.00693.00687.00692.003850026516800
2016-03-25685.00692.00682.00692.00106007297200
2016-03-24680.00687.00680.00685.0055003756900
2016-03-23681.00684.00680.00680.0028001908400
2016-03-22678.00689.00678.00679.0041002797600
2016-03-18689.00689.00677.00678.0055003760700
2016-03-17687.00689.00684.00686.0069004738300
2016-03-16680.00684.00678.00684.0061004150300
2016-03-15678.00681.00673.00680.0082005558800
2016-03-14668.00675.00665.00675.0053003545200
2016-03-11657.00663.00656.00663.0031002043500
2016-03-10650.00657.00650.00657.0036002353000
2016-03-09652.00654.00647.00649.0073004741000
2016-03-08653.00654.00648.00652.0045002929300
2016-03-07651.00654.00648.00653.0086005602600
2016-03-04653.00654.00638.00646.003880025037900
2016-03-03680.00682.00641.00649.006650043062400
2016-03-02682.00687.00680.00680.0031002120000
2016-03-01678.00683.00678.00678.001400952000
2016-02-29678.00683.00676.00677.0036002440200
2016-02-26673.00676.00673.00673.001000674000
2016-02-25675.00675.00669.00673.0033002220700
2016-02-24661.00668.00660.00668.0025001659000
2016-02-23676.00676.00666.00666.00800537600
2016-02-22670.00670.00661.00666.0030002000600
2016-02-19667.00670.00665.00670.0016001069000
2016-02-18662.00669.00661.00667.0025001660200
2016-02-17672.00672.00661.00661.0039002615500
2016-02-16659.00675.00659.00669.0055003652900
2016-02-15625.00654.00625.00649.0073004624700
2016-02-12628.00648.00610.00616.0099006170900
2016-02-10680.00680.00633.00653.00101006621100
2016-02-09680.00680.00652.00673.0096006394500
2016-02-08691.00691.00671.00680.00125008540700
2016-02-05680.00693.00676.00693.00102006989400
2016-02-04689.00689.00684.00684.0020001373800
2016-02-03689.00690.00681.00689.0029001994500
2016-02-02695.00697.00683.00690.00118008144500
2016-02-01686.00700.00686.00694.0060004138300
2016-01-29686.00686.00678.00683.0025001706100
2016-01-28687.00689.00676.00678.0044003002300
2016-01-27677.00680.00672.00680.0027001827700
2016-01-26673.00674.00664.00670.0027001811100
2016-01-25694.00694.00673.00673.0078005324400
2016-01-22670.00680.00661.00680.0052003486200
2016-01-21667.00682.00667.00671.0043002897300
2016-01-20687.00687.00673.00677.0040002720500
2016-01-19688.00690.00684.00684.0050003436400
2016-01-18688.00690.00684.00685.00118008111000
2016-01-15700.00703.00696.00697.0069004824100
2016-01-14698.00700.00693.00700.0045003137700
2016-01-13695.00700.00695.00700.001000697000
2016-01-12695.00709.00685.00685.00101006995200
2016-01-08695.00703.00695.00697.0024001673200
2016-01-07704.00706.00698.00698.0015001049900
2016-01-06715.00715.00699.00710.0077005420600
2016-01-05710.00717.00691.00711.0047003312300
2016-01-04725.00725.00712.00712.00108007780700
2015-12-30724.00724.00713.00718.001570011326300
2015-12-29718.00718.00714.00715.00116008318700
2015-12-28718.00718.00711.00715.001830013109200
2015-12-25708.00710.00702.00706.001830012932000
2015-12-24705.00706.00698.00705.0095006674900
2015-12-22697.00708.00697.00701.00131009189600
2015-12-21694.00696.00694.00696.0017001180400
2015-12-18700.00700.00687.00694.0044003051200
2015-12-17703.00703.00698.00699.00134009388500
2015-12-16700.00702.00697.00701.0080005602500
2015-12-15701.00701.00694.00699.00107007474600
2015-12-14700.00701.00672.00701.0083005730500
2015-12-11691.00702.00691.00702.0072005035700
2015-12-10695.00696.00693.00693.0076005280900
2015-12-09700.00700.00696.00698.0045003137400
2015-12-08701.00701.00693.00693.0068004734600
2015-12-07700.00702.00695.00702.0063004393900
2015-12-04691.00699.00691.00699.0015001039100
2015-12-03700.00700.00693.00693.0019001321600
2015-12-02700.00702.00695.00697.002320016227800
2015-12-01702.00702.00696.00700.0035002450000
2015-11-30700.00700.00695.00700.0036002518400
2015-11-27697.00698.00680.00698.0052003587600
2015-11-26694.00697.00692.00697.0043002988300

   ※ 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