[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 
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
2016-06-20595.00628.00595.00623.0011510070533000
2016-06-17599.00610.00588.00591.009280055363600
2016-06-16619.00634.00577.00589.00276700164684500
2016-06-15607.00635.00601.00628.0016150099607600
2016-06-14653.00656.00596.00600.00402600248928000
2016-06-13700.00700.00664.00667.00224200152133600
2016-06-10728.00728.00708.00710.0010880077916800
2016-06-09719.00729.00709.00721.0012690091367500
2016-06-08717.00733.00713.00718.0012760092045300
2016-06-07701.00718.00690.00710.0010480074103100
2016-06-06694.00702.00687.00693.0010220070757300
2016-06-03675.00709.00675.00704.00156600109066600
2016-06-02690.00693.00674.00677.00181600123997400
2016-06-01697.00702.00691.00691.0011740081876800
2016-05-31702.00703.00693.00697.006870047852800
2016-05-30685.00706.00682.00702.009210064085000
2016-05-27694.00704.00690.00690.0012030083610900
2016-05-26700.00710.00694.00697.00148200103958500
2016-05-25698.00710.00698.00700.008580060251400
2016-05-24715.00715.00693.00700.00144800101869100
2016-05-23698.00710.00692.00708.009280065116800
2016-05-20687.00703.00683.00688.00155200107247500
2016-05-19686.00706.00675.00687.00202000139447400
2016-05-18738.00740.00662.00677.00706800490963800
2016-05-17749.00755.00739.00747.00259400193555700
2016-05-16783.00784.00753.00754.00308900237246700
2016-05-13802.00805.00771.00781.00566500447261400
2016-05-12770.00785.00765.00780.00228700177415500
2016-05-11770.00778.00764.00771.00130700100719200
2016-05-10778.00778.00770.00771.00148300114758000
2016-05-09769.00780.00761.00778.00206500159513000
2016-05-06752.00764.00743.00755.00138800104081000
2016-05-02730.00777.00730.00750.00285600214191200
2016-04-28784.00788.00744.00756.00426400327620400
2016-04-27755.00773.00746.00761.00178300134795400
2016-04-26777.00786.00732.00755.00481600368965700
2016-04-25800.00802.00780.00785.00430100340161400
2016-04-22801.00844.00772.00800.0015124001215531300
2016-04-21818.00831.00803.00803.00848400691379900
2016-04-20812.00819.00791.00793.00568600456626500
2016-04-19779.00809.00770.00808.00765300606920700
2016-04-18777.00781.00753.00761.00716300549536900
2016-04-15776.00801.00774.00788.00486700382178800
2016-04-14788.00789.00771.00784.00499800388913900
2016-04-13784.00813.00774.00778.00792000624717700
2016-04-12830.00890.00790.00797.0032445002741487500
2016-04-11781.00802.00764.00802.00533600418350100
2016-04-08754.00785.00753.00773.00364400281023300
2016-04-07766.00795.00751.00776.00520300401318800
2016-04-06750.00790.00695.00772.0014717001098431700
2016-04-05794.00818.00770.00772.00836000661188100
2016-04-04793.00816.00777.00801.00526000421303100
2016-04-01799.00802.00767.00792.00554400434827800
2016-03-31810.00819.00793.00802.00345100277421000
2016-03-30807.00837.00796.00808.00876000713850100
2016-03-29785.00810.00777.00804.00312800249336400
2016-03-28761.00820.00761.00781.00541200427003100
2016-03-25773.00785.00769.00770.00239300185373900
2016-03-24782.00792.00761.00782.00466800363200500
2016-03-23803.00815.00781.00792.00485400386467800
2016-03-22824.00836.00797.00805.00641100524304500
2016-03-18800.00821.00792.00811.00605000487509600
2016-03-17781.00825.00777.00798.00893800715599100
2016-03-16790.00801.00777.00782.00380100299033000
2016-03-15796.00828.00780.00788.00692100556058700
2016-03-14801.00811.00774.00786.00513600405252600
2016-03-11786.00827.00771.00794.0020803001665400000
2016-03-10784.00869.00759.00802.0096690008064899500
2016-03-09700.00728.00690.00719.00361500256458600
2016-03-08726.00733.00690.00710.00486600347414000
2016-03-07705.00723.00686.00722.00563700396556300
2016-03-04740.00750.00705.00714.001030300748654800
2016-03-03755.00836.00753.00779.0054452004332039600
2016-03-02712.00712.00712.00712.00168100119687200
2016-03-01615.00620.00602.00612.0015650095525300
2016-02-29625.00643.00616.00619.0015940099830600
2016-02-26627.00630.00609.00625.00176100109229500
2016-02-25635.00648.00608.00618.00237400148885600
2016-02-24608.00634.00592.00630.00448000274547400
2016-02-23585.00645.00577.00636.00904200557119500
2016-02-22573.00587.00563.00577.0014740085193600
2016-02-19553.00587.00553.00574.00263300149805500
2016-02-18590.00596.00566.00567.00353900205264600
2016-02-17538.00565.00538.00550.0018190099744000
2016-02-16547.00572.00544.00548.00189600105668600
2016-02-15567.00568.00535.00552.00349500194146800
2016-02-12598.00654.00519.00532.0031530001916862200
2016-02-10618.00618.00618.00618.007610047029800
2016-02-09533.00549.00518.00518.0017180091091000
2016-02-08532.00565.00527.00563.0014210077633600
2016-02-05555.00575.00540.00544.00366500203588000
2016-02-04614.00635.00605.00625.00196800121934300
2016-02-03619.00619.00601.00611.00211700129047200
2016-02-02604.00632.00595.00629.00213800132407100
2016-02-01568.00613.00560.00609.00284600167931600
2016-01-29567.00568.00554.00561.0013710076802500
2016-01-28555.00574.00554.00568.0015620087796500
2016-01-27574.00576.00556.00570.0014590083087600
2016-01-26553.00572.00552.00560.0017190096320400
2016-01-25544.00578.00543.00578.00254900142479300
2016-01-22531.00558.00520.00554.00281900151754900
2016-01-21527.00548.00500.00501.00351300184528400
2016-01-20585.00585.00513.00524.00360400195158400
2016-01-19579.00587.00565.00574.00213900123164600
2016-01-18558.00584.00516.00567.00498300277510000
2016-01-15643.00665.00610.00612.00279700177404800
2016-01-14654.00654.00620.00641.00395500251840200
2016-01-13676.00696.00673.00692.00164500112293200
2016-01-12700.00705.00666.00669.00298400204050100
2016-01-08692.00707.00683.00707.00208800144884200
2016-01-07692.00700.00685.00696.00207300143239700
2016-01-06704.00709.00693.00696.00192300134346800
2016-01-05708.00711.00696.00705.00183200129057200
2016-01-04716.00737.00706.00708.00196700141364200
2015-12-30698.00716.00698.00715.0013460095393300
2015-12-29708.00716.00701.00704.00164300116097000
2015-12-28695.00718.00695.00712.00142100100633600
2015-12-25701.00710.00692.00697.00260800182317100
2015-12-24730.00736.00698.00705.00399100285031800
2015-12-22783.00808.00731.00731.0013989001081151100
2015-12-21721.00733.00710.00713.00230600165614300
2015-12-18744.00748.00728.00729.00207600153086400
2015-12-17751.00775.00743.00751.00366900277897400
2015-12-16748.00766.00736.00744.00294900221688800
2015-12-15735.00764.00725.00748.00383100284541700
2015-12-14723.00744.00722.00727.00217700158789100
2015-12-11744.00751.00736.00740.00290500215609200
2015-12-10743.00804.00734.00753.0019767001531888400
2015-12-09748.00749.00722.00724.00220000161067400
2015-12-08779.00783.00738.00749.00361900272891400
2015-12-07777.00780.00768.00780.00154900119752300
2015-12-04780.00780.00765.00769.00290200223848700
2015-12-03810.00816.00785.00785.00309200245977400
2015-12-02782.00827.00781.00802.00727000585919700
2015-12-01787.00792.00761.00769.00285700222199400
2015-11-30782.00791.00774.00777.00225500176168000
2015-11-27810.00828.00780.00787.00643100513352200

   ※ 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