[2342 東証マザーズ] トランスジェニック 日足 時系列データ

[2342 東証マザーズ] トランスジェニック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26759.00802.00723.00752.0017350001334181500
2017-06-23758.00774.00730.00749.0014679001103302900
2017-06-22827.00918.00773.00788.0092117007867495300
2017-06-21797.00797.00797.00797.006800054196000
2017-06-20725.00729.00690.00697.00709200499839600
2017-06-19707.00734.00707.00722.00819500588454900
2017-06-16737.00760.00704.00714.0020054001470015200
2017-06-15771.00858.00745.00767.0064163005141634000
2017-06-14821.00864.00729.00745.0077810006371928000
2017-06-13649.00738.00627.00716.0070239004969545300
2017-06-12613.00693.00611.00638.001034000668245100
2017-06-09618.00618.00610.00612.008130049908600
2017-06-08615.00615.00610.00612.004040024718900
2017-06-07618.00619.00612.00615.005140031599100
2017-06-06617.00621.00614.00615.007310045126500
2017-06-05621.00623.00615.00620.005360033133800
2017-06-02622.00622.00614.00619.005610034589600
2017-06-01615.00624.00614.00619.007290045105900
2017-05-31609.00617.00609.00615.002260013843700
2017-05-30616.00616.00607.00610.007440045458900
2017-05-29616.00617.00611.00613.005090031257200
2017-05-26618.00621.00611.00613.006400039358100
2017-05-25625.00643.00615.00615.00363700228471700
2017-05-24615.00621.00613.00615.008190050455100
2017-05-23616.00621.00614.00621.004100025264200
2017-05-22621.00622.00614.00618.003510021657900
2017-05-19618.00623.00618.00618.003710023011300
2017-05-18613.00622.00608.00621.009570058918200
2017-05-17620.00624.00615.00623.006430039817700
2017-05-16616.00620.00611.00616.007000043016100
2017-05-15630.00630.00612.00613.0014250088375900
2017-05-12612.00621.00608.00621.006730041299800
2017-05-11625.00635.00608.00611.0014360088803600
2017-05-10626.00659.00618.00631.00494700314009400
2017-05-09610.00623.00610.00623.007880048613200
2017-05-08603.00616.00603.00610.005560033785500
2017-05-02594.00603.00593.00603.006690039929800
2017-05-01600.00600.00593.00593.004160024791400
2017-04-28602.00604.00597.00597.004050024308400
2017-04-27606.00614.00601.00601.006990042340900
2017-04-26610.00613.00604.00611.005290032213300
2017-04-25603.00609.00600.00609.005140031007500
2017-04-24615.00620.00604.00605.006050036863800
2017-04-21621.00622.00610.00615.007910048755100
2017-04-20628.00630.00615.00615.005840036281900
2017-04-19613.00627.00610.00627.0011340070265800
2017-04-18612.00616.00602.00613.006390038969000
2017-04-17585.00614.00582.00608.007340044129300
2017-04-14586.00598.00580.00585.0011500067474700
2017-04-13573.00595.00567.00589.0011730067870300
2017-04-12594.00594.00576.00578.0011340066360500
2017-04-11600.00609.00597.00600.006430038601900
2017-04-10611.00613.00605.00609.003880023644200
2017-04-07600.00610.00591.00605.005550033262000
2017-04-06613.00613.00592.00599.0010530063337500
2017-04-05616.00620.00607.00617.008820054132400
2017-04-04619.00624.00616.00616.006500040175500
2017-04-03624.00626.00616.00623.008510052885100
2017-03-31630.00633.00621.00624.005000031303800
2017-03-30628.00636.00623.00629.008030050438800
2017-03-29624.00637.00618.00634.007390046409600
2017-03-28620.00627.00617.00619.005790035935700
2017-03-27632.00632.00618.00618.006140038290400
2017-03-24618.00640.00618.00636.004820030295100
2017-03-23620.00622.00615.00621.004130025529500
2017-03-22619.00622.00616.00620.005440033611400
2017-03-21624.00629.00620.00623.004060025338200
2017-03-17624.00631.00615.00622.009170056994300
2017-03-16620.00628.00620.00624.005100031780900
2017-03-15640.00643.00620.00622.0015030094762300
2017-03-14640.00646.00640.00641.005250033713300
2017-03-13660.00660.00641.00641.0010110065726200
2017-03-10659.00661.00649.00653.007690050344300
2017-03-09645.00654.00645.00649.004480029115800
2017-03-08648.00651.00640.00645.008840056983600
2017-03-07648.00651.00645.00651.004660030194500
2017-03-06658.00659.00647.00648.008090052603000
2017-03-03653.00657.00651.00657.007620049752500
2017-03-02661.00663.00655.00655.007250047741000
2017-03-01660.00665.00655.00658.0010170066999000
2017-02-28663.00671.00660.00660.009890065625100
2017-02-27666.00668.00660.00664.006390042334000
2017-02-24671.00672.00665.00665.005070033864400
2017-02-23671.00673.00667.00670.005770038592100
2017-02-22673.00678.00671.00671.005970040195500
2017-02-21672.00677.00670.00674.006080040979800
2017-02-20675.00683.00669.00669.008180055295600
2017-02-17668.00678.00664.00671.006840045842800
2017-02-16671.00678.00669.00669.007980053606500
2017-02-15682.00688.00673.00674.007080048058800
2017-02-14675.00698.00669.00681.00161200110514100
2017-02-13683.00684.00669.00675.008400056727600
2017-02-10675.00685.00669.00680.007440050322800
2017-02-09661.00674.00660.00670.006330042166500
2017-02-08672.00672.00662.00663.007720051382100
2017-02-07672.00675.00670.00672.004650031240200
2017-02-06686.00696.00671.00677.00150900102798800
2017-02-03695.00700.00686.00693.0011760081465400
2017-02-02685.00697.00680.00693.0014310098652500
2017-02-01672.00679.00672.00675.004380029551200
2017-01-31676.00685.00674.00675.0010730072716200
2017-01-30671.00681.00669.00672.007660051639800
2017-01-27681.00683.00669.00673.006300042498000
2017-01-26685.00692.00680.00684.005980040892000
2017-01-25669.00689.00667.00687.0012700086478000
2017-01-24664.00670.00662.00665.004800031982700
2017-01-23671.00671.00664.00669.005820038784900
2017-01-20666.00672.00665.00669.003050020404100
2017-01-19666.00675.00665.00668.006550043904200
2017-01-18650.00667.00650.00666.007460049062900
2017-01-17671.00675.00648.00652.00161400106394000
2017-01-16680.00684.00670.00670.005110034568000
2017-01-13675.00685.00674.00679.006830046480200
2017-01-12690.00694.00676.00680.0013440092005800
2017-01-11705.00711.00696.00699.00153400107842200
2017-01-10702.00728.00694.00715.00278900197009500
2017-01-06687.00700.00685.00698.00242000167917400
2017-01-05688.00695.00680.00689.0013090090077300
2017-01-04675.00690.00673.00688.00215100147042600
2016-12-30652.00680.00651.00678.00220200146943400
2016-12-29653.00654.00644.00652.0013620088442800
2016-12-28648.00653.00644.00649.0010570068533100
2016-12-27643.00650.00641.00648.0014650094517000
2016-12-26635.00653.00631.00643.00181800117083800
2016-12-22645.00645.00624.00625.00162300102147100
2016-12-21662.00665.00635.00635.00336900218790000
2016-12-20702.00706.00668.00668.001041700718087200
2016-12-19660.00667.00655.00660.0012890085144600
2016-12-16655.00664.00651.00664.00160000105443600
2016-12-15641.00665.00641.00663.00196800128686800
2016-12-14655.00658.00641.00644.0012980083909400
2016-12-13649.00661.00641.00660.00173500113175400
2016-12-12640.00655.00632.00652.00156200100742100
2016-12-09615.00643.00614.00640.00198500125203900
2016-12-08629.00630.00615.00621.0011010068434700
2016-12-07626.00630.00622.00630.005980037411400
2016-12-06618.00628.00614.00626.0010170063128500
2016-12-05613.00624.00613.00617.004510027910800
2016-12-02618.00622.00616.00618.005600034604400
2016-12-01623.00630.00618.00620.0010740067159900
2016-11-30617.00624.00616.00618.004370027079600
2016-11-29615.00622.00612.00618.005820035855500
2016-11-28618.00621.00612.00621.005620034630900
2016-11-25628.00628.00612.00621.006920042862900
2016-11-24628.00629.00624.00627.005660035455500
2016-11-22624.00632.00622.00630.006030037840300
2016-11-21631.00635.00623.00626.007620047948500
2016-11-18635.00635.00621.00627.0010760067604300
2016-11-17615.00632.00614.00630.0012900080435300
2016-11-16611.00619.00611.00619.0010270063167700
2016-11-15596.00616.00593.00614.0014350086824300
2016-11-14592.00598.00590.00595.004950029421000
2016-11-11595.00597.00589.00591.006400038010800
2016-11-10582.00595.00581.00592.0011910070136900
2016-11-09594.00596.00540.00560.00331800187153900
2016-11-08606.00606.00591.00594.007240043087500
2016-11-07594.00605.00594.00600.006210037199200
2016-11-04594.00598.00587.00592.0011320066925200
2016-11-02604.00608.00590.00600.0015820094539400
2016-11-01609.00615.00606.00606.008110049379200
2016-10-31612.00613.00607.00608.003910023842300
2016-10-28610.00611.00606.00609.002710016481200
2016-10-27610.00612.00606.00609.003740022750100
2016-10-26606.00612.00606.00608.004310026219900
2016-10-25610.00612.00608.00608.005960036318400
2016-10-24611.00615.00609.00610.004220025779300
2016-10-21612.00625.00610.00612.009060055742200
2016-10-20618.00624.00612.00613.008120049975700
2016-10-19620.00628.00620.00621.006880042870800
2016-10-18610.00626.00609.00621.0010180063021400
2016-10-17609.00616.00604.00614.005520033608200
2016-10-14610.00611.00608.00610.005030030657200
2016-10-13610.00624.00606.00614.0011070067903500
2016-10-12612.00622.00611.00614.009160056329100
2016-10-11624.00635.00620.00620.0010520065775700
2016-10-07658.00659.00611.00624.00326900206070100
2016-10-06666.00675.00651.00659.0011080073380900
2016-10-05678.00679.00652.00663.00198300131541300
2016-10-04730.00736.00667.00673.001203900846816200
2016-10-03659.00670.00657.00662.009610063705500
2016-09-30641.00689.00630.00659.00324800217381100
2016-09-29659.00661.00647.00653.007280047723000
2016-09-28639.00660.00635.00659.0013590087773900
2016-09-27648.00657.00644.00645.0013530087667600
2016-09-26650.00666.00644.00654.00233400152976600
2016-09-23620.00645.00619.00643.00249000158598500
2016-09-21611.00627.00611.00616.006490040158300
2016-09-20610.00642.00607.00610.00219600137357100
2016-09-16594.00619.00594.00613.007960048552800
2016-09-15599.00602.00593.00593.005970035570900
2016-09-14606.00608.00600.00601.006490039218800
2016-09-13607.00613.00607.00611.003880023695400
2016-09-12612.00618.00606.00609.007310044622400
2016-09-09614.00628.00609.00626.009730060451900
2016-09-08616.00619.00608.00608.009000055159200
2016-09-07624.00630.00616.00624.00281000174958000
2016-09-06605.00622.00602.00604.00186000113674500
2016-09-05582.00594.00580.00591.008060047117400
2016-09-02580.00588.00580.00581.003140018301500
2016-09-01585.00589.00582.00584.006540038213400
2016-08-31585.00592.00583.00589.004970029144600
2016-08-30581.00586.00581.00585.004540026445000
2016-08-29584.00586.00580.00581.003870022528300
2016-08-26585.00586.00580.00580.005330031065500
2016-08-25596.00600.00588.00591.003680021790400
2016-08-24593.00599.00590.00596.002710016106500
2016-08-23601.00604.00593.00593.004770028537300
2016-08-22585.00618.00585.00600.0016230097385900
2016-08-19585.00590.00584.00585.001870010958800
2016-08-18592.00594.00583.00583.004180024489200
2016-08-17596.00600.00587.00588.005720033819500
2016-08-16602.00607.00593.00595.003530021170300
2016-08-15590.00601.00590.00598.003090018453000
2016-08-12585.00595.00581.00594.005760033920700
2016-08-10580.00586.00577.00582.004170024263200
2016-08-09594.00600.00577.00580.0015780092491200
2016-08-08612.00613.00590.00590.00212100127143500
2016-08-05625.00630.00605.00617.009410058186400
2016-08-04616.00626.00614.00624.006520040428000
2016-08-03621.00625.00614.00614.006490040186200
2016-08-02629.00635.00619.00629.006670041887900
2016-08-01619.00631.00613.00626.005940036968200
2016-07-29614.00622.00605.00619.0011240068692400
2016-07-28610.00616.00607.00612.005370032815400
2016-07-27614.00619.00610.00610.004830029635600
2016-07-26617.00624.00611.00613.005360032964500
2016-07-25623.00626.00615.00620.005470033965000
2016-07-22609.00623.00607.00617.006490039756100
2016-07-21613.00621.00610.00613.008650053076900
2016-07-20619.00628.00613.00613.005910036638500
2016-07-19631.00635.00608.00626.0011020068238400
2016-07-15640.00640.00617.00621.0012780080005300
2016-07-14638.00649.00633.00642.0012930082774200
2016-07-13646.00652.00638.00639.009420060700300
2016-07-12670.00681.00645.00645.00327100216836600
2016-07-11623.00643.00623.00636.006180039302800
2016-07-08639.00647.00615.00621.0013850087078000
2016-07-07642.00655.00631.00633.0013830088984300
2016-07-06645.00649.00637.00642.0014910095672900
2016-07-05689.00689.00659.00669.00316000212132200
2016-07-04623.00726.00623.00699.001140000797420300
2016-07-01621.00639.00614.00626.0011210070280800
2016-06-30616.00638.00614.00619.0012040074862300
2016-06-29600.00609.00596.00604.008600051858200
2016-06-28571.00600.00568.00595.009680056762400
2016-06-27559.00595.00550.00580.00180800103842300
2016-06-24624.00631.00522.00561.00460500260729100
2016-06-23606.00623.00601.00622.009320056782300
2016-06-22623.00630.00609.00611.009050055797600
2016-06-21610.00636.00609.00626.009450058649700

   ※ 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