[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 
2017-12-12820.00824.00820.00823.0044003612500
2017-12-11818.00825.00818.00821.0046003778900
2017-12-08817.00820.00817.00818.0068005559000
2017-12-07817.00818.00814.00817.0076006202200
2017-12-06813.00823.00813.00820.001270010375500
2017-12-05810.00819.00807.00819.003160025633200
2017-12-04815.00815.00809.00812.001390011266900
2017-12-01812.00813.00810.00812.0079006406900
2017-11-30812.00812.00808.00810.0050004051300
2017-11-29812.00812.00810.00811.0016001297200
2017-11-28810.00810.00806.00809.0038003075000
2017-11-27810.00812.00810.00810.0021001702200
2017-11-24810.00810.00808.00810.0060004858000
2017-11-22810.00810.00807.00809.0049003962000
2017-11-21809.00811.00808.00808.0065005260300
2017-11-20806.00815.00806.00808.0030002424100
2017-11-17808.00808.00805.00805.0079006377500
2017-11-16804.00807.00801.00805.00110008848500
2017-11-15814.00816.00799.00804.001870015075600
2017-11-14809.00814.00806.00813.00119009633800
2017-11-13809.00814.00809.00810.0050004059000
2017-11-10808.00810.00805.00809.0056004524200
2017-11-09810.00814.00808.00808.00123009969000
2017-11-08815.00818.00800.00811.004380035425100
2017-11-07815.00819.00814.00815.0060004893000
2017-11-06820.00823.00817.00817.0053004345500
2017-11-02820.00824.00815.00818.001270010403300
2017-11-01812.00820.00812.00820.00112009122300
2017-10-31825.00826.00807.00811.003280026764600
2017-10-30819.00832.00817.00820.002200018062900
2017-10-27816.00820.00816.00817.0057004657400
2017-10-26817.00827.00814.00816.00107008747300
2017-10-25825.00826.00811.00815.001770014518600
2017-10-24815.00826.00814.00825.00120009856300
2017-10-23810.00816.00810.00814.00114009255100
2017-10-20806.00811.00805.00809.0065005255300
2017-10-19804.00808.00804.00806.0059004749700
2017-10-18805.00808.00804.00804.0058004669500
2017-10-17807.00808.00802.00806.0093007487500
2017-10-16807.00807.00801.00804.002430019520500
2017-10-13803.00806.00801.00806.0092007393700
2017-10-12803.00803.00801.00801.0029002326100
2017-10-11805.00807.00800.00801.0084006738300
2017-10-10802.00805.00800.00805.0040003207000
2017-10-06801.00803.00800.00800.0064005124900
2017-10-05804.00804.00800.00802.0084006744600
2017-10-04802.00805.00800.00800.0052004168200
2017-10-03800.00802.00800.00801.0038003043400
2017-10-02800.00804.00799.00803.00105008401300
2017-09-29801.00801.00799.00800.0091007281200
2017-09-28800.00801.00800.00800.0085006801000
2017-09-27803.00804.00799.00800.0070005605200
2017-09-26804.00815.00804.00811.0068005509200
2017-09-25810.00810.00803.00806.0064005165700
2017-09-22803.00808.00800.00801.002040016370700
2017-09-21800.00800.00799.00799.002080016637800
2017-09-20806.00806.00798.00798.001780014257600
2017-09-19800.00805.00799.00801.002940023528700
2017-09-15800.00804.00799.00800.001410011282300
2017-09-14805.00806.00795.00801.001670013363900
2017-09-13807.00807.00776.00800.003310026288400
2017-09-12803.00807.00803.00805.0040003219800
2017-09-11799.00803.00799.00801.0057004569700
2017-09-08797.00799.00797.00797.00900717900
2017-09-07796.00797.00796.00796.0016001274100
2017-09-06796.00801.00794.00797.0076006053400
2017-09-05800.00803.00795.00798.0061004876500
2017-09-04802.00802.00797.00802.0033002639200
2017-09-01800.00802.00796.00801.00117009345500
2017-08-31798.00802.00798.00800.0054004320400
2017-08-30797.00800.00797.00800.0058004634300
2017-08-29794.00798.00791.00796.0093007401900
2017-08-28802.00803.00796.00799.0055004397400
2017-08-25798.00800.00796.00800.0055004388500
2017-08-24795.00795.00792.00795.0057004526800
2017-08-23798.00799.00793.00796.0025001993200
2017-08-22796.00796.00791.00792.0048003813400
2017-08-21798.00798.00798.00798.0017001356600
2017-08-18798.00804.00796.00797.0072005748600
2017-08-17803.00803.00797.00797.0089007128100
2017-08-16809.00809.00800.00804.0053004265900
2017-08-15806.00811.00799.00808.0083006676900
2017-08-14795.00798.00791.00797.00100007939800
2017-08-10799.00800.00794.00794.00119009496200
2017-08-09795.00804.00793.00800.001310010456700
2017-08-08793.00797.00790.00794.0098007776800
2017-08-07788.00795.00784.00791.003220025430100
2017-08-04822.00849.00781.00797.003870031088300
2017-08-03823.00825.00815.00822.0093007624300
2017-08-02829.00829.00823.00828.0037003058500
2017-08-01850.00850.00821.00832.0094007833500
2017-07-31850.00858.00840.00850.00101008573000
2017-07-28861.00861.00845.00850.001680014352000
2017-07-27863.00864.00848.00855.002160018510300
2017-07-26863.00863.00848.00861.003880033226600
2017-07-25840.00848.00836.00848.003510029574100
2017-07-24832.00837.00826.00837.001410011724300
2017-07-21820.00831.00820.00822.001790014782200
2017-07-20809.00815.00806.00815.002110017111500
2017-07-19798.00805.00795.00802.002670021354800
2017-07-18798.00798.00793.00796.001590012656300
2017-07-14790.00793.00789.00793.0074005852500
2017-07-13792.00792.00789.00790.0059004661400
2017-07-12788.00792.00787.00792.0067005284600
2017-07-11790.00792.00785.00792.0098007725900
2017-07-10787.00789.00787.00787.0032002519900
2017-07-07783.00790.00782.00790.0058004548400
2017-07-06791.00794.00783.00783.002170017105700
2017-07-05790.00793.00789.00791.0074005847500
2017-07-04793.00793.00790.00791.0094007435000
2017-07-03792.00793.00791.00791.0063004986200
2017-06-30792.00793.00791.00791.0043003403300
2017-06-29791.00794.00790.00791.00116009179500
2017-06-28794.00795.00791.00791.0076006020500
2017-06-27791.00800.00790.00793.0099007854600
2017-06-26791.00793.00791.00791.0067005301100
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

   ※ 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