[2356 東証マザーズ] TCB 日足 時系列データ

[2356 東証マザーズ] TCB (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-11-04208.00208.00208.00208.003014626912
2010-11-02190.00228.00157.00158.004845847821
2010-11-01293.00293.00237.00237.0080142019897
2010-10-29275.00386.00252.00317.0083472707617
2010-10-28439.00480.00315.00315.00173206812845
2010-10-27515.00515.00515.00515.007438110
2010-10-26615.00615.00615.00615.0021230
2010-10-25765.00765.00765.00765.002519125
2010-10-22290.00920.00290.00915.001900911246850
2010-10-2126300.0026300.0026300.0026300.00126300
2010-10-2034050.0034050.0033300.0033300.004135350
2010-10-1934500.0034500.0034050.0034100.007239850
2010-10-1834300.0034300.0034100.0034100.003102700
2010-10-1535050.0035100.0034500.0034500.0025874850
2010-10-1436000.0036000.0036000.0036000.004144000
2010-10-1334500.0038300.0034500.0036500.00431585600
2010-10-1235200.0035200.0035000.0035000.0021737050
2010-10-0835600.0035600.0035100.0035550.0026921150
2010-10-0736850.0039400.0036850.0037000.00511932100
2010-10-0643300.0045700.0036650.0038500.0024310174300
2010-10-0536500.0043500.0036500.0043500.001646785150
2010-10-0436000.0036500.0036000.0036500.0027973000
2010-10-0132100.0036000.0032100.0035000.00371276100
2010-09-3033400.0033500.0032550.0033500.009298050
2010-09-2931600.0033400.0031600.0033400.0022703650
2010-09-2832000.0032000.0031500.0031500.009286500
2010-09-2734300.0034300.0033000.0033500.0022739800
2010-09-2434800.0035700.0034000.0035000.00491704300
2010-09-2243000.0043000.0035000.0036900.0050320055900
2010-09-2131900.0037400.0031900.0037400.00913293400
2010-09-1729500.0030600.0029500.0030400.0011328100
2010-09-1629200.0029200.0029200.0029200.00129200
2010-09-1529550.0030000.0028810.0028810.009264140
2010-09-1428590.0029510.0028510.0028550.0016458590
2010-09-1328200.0029090.0028200.0029090.0021603840
2010-09-1029500.0029500.0028000.0028000.00571610300
2010-09-0928500.0028510.0028000.0028000.0019540360
2010-09-0828510.0028800.0028500.0028600.0014399430
2010-09-0729000.0029100.0028100.0028900.0025713600
2010-09-0630000.0030000.0029000.0029960.0020590980
2010-09-0327470.0028500.0027470.0028000.0017473350
2010-09-0228200.0028200.0027100.0027100.0026725780
2010-09-0129000.0030050.0029000.0029000.0014411890
2010-08-3130000.0030000.0028500.0028500.0028825000
2010-08-3033500.0033500.0030600.0030600.0020621050
2010-08-2732400.0032400.0031800.0031800.0015484400
2010-08-2630700.0030700.0028300.0028300.00782309070
2010-08-2530600.0031000.0029300.0030000.00341022520
2010-08-2432300.0032300.0031300.0032000.0021662400
2010-08-2333000.0033000.0033000.0033000.00133000
2010-08-2034300.0034300.0032500.0033000.0012397500
2010-08-1934300.0034900.0034200.0034300.0014481000
2010-08-1835000.0035700.0035000.0035250.007246250
2010-08-1738700.0038700.0037800.0037800.0011424100
2010-08-1633800.0033800.0033100.0033100.00266900
2010-08-1334500.0034500.0034500.0034500.0015517500
2010-08-1234300.0034300.0031000.0034000.00321041550
2010-08-1137000.0037000.0035000.0035000.0017615000
2010-08-1038800.0039700.0038050.0038050.00271056000
2010-08-0938300.0039500.0038300.0039500.007274300
2010-08-0600
2010-08-0540000.0040000.0038100.0039700.00642486700
2010-08-0441000.0041000.0040100.0040100.003121400
2010-08-0343400.0043400.0041300.0042000.0016669900
2010-08-0242000.0043500.0041000.0043500.00351455550
2010-07-3045400.0045400.0041100.0041600.00421778350
2010-07-2943000.0045900.0043000.0045750.007312750
2010-07-2842800.0043100.0042800.0043000.0014601600
2010-07-2742900.0043500.0042900.0043500.008345500
2010-07-2642250.0042950.0042250.0042900.0016679250
2010-07-2345450.0045500.0041800.0041900.00903810700
2010-07-2246700.0046700.0046150.0046150.00292850
2010-07-2146850.0049500.0046500.0049500.006285550
2010-07-2048900.0048950.0046800.0048950.008380750
2010-07-1648500.0048500.0046800.0046800.009430200
2010-07-1550000.0050000.0050000.0050000.00150000
2010-07-1449000.0050000.0048900.0050000.00261281600
2010-07-1349050.0049050.0047900.0047900.00311500700
2010-07-1250000.0050000.0050000.0050000.0010500000
2010-07-0951800.0051800.0049200.0051000.0010503200
2010-07-0851700.0051800.0050100.0051800.0014711200
2010-07-0753000.0053000.0051000.0052000.0019994200
2010-07-0649100.0052000.0049100.0052000.005251700
2010-07-0552600.0052600.0049500.0049500.00291454200
2010-07-0249500.0052000.0049500.0052000.0017845600
2010-07-0154000.0054000.0049500.0049500.00643342700
2010-06-3047150.0052000.0046000.0052000.001065214900
2010-06-2949000.0051000.0048300.0049000.00291436850
2010-06-2848600.0050000.0048600.0050000.00321565250
2010-06-2551300.0051300.0049100.0049100.00472346750
2010-06-2451400.0053000.0051200.0051900.00341780700
2010-06-2352000.0052400.0051000.0052400.00261352200
2010-06-2255700.0056700.0052200.0052200.00894758700
2010-06-2154500.0056500.0052000.0055600.001146133400
2010-06-1857500.0058500.0053700.0056500.001548630300
2010-06-1758300.0061900.0057500.0058000.00764514700
2010-06-1661000.0063000.0057500.0058100.0023113800200
2010-06-1561500.0067900.0057700.0060000.0082651562300
2010-06-1461000.0065500.0061000.0065500.0072446166100
2010-06-1153000.0055500.0050800.0055500.0032917816300
2010-06-1048500.0051000.0048000.0048500.0021810790250
2010-06-0954700.0054700.0044900.0049900.0094847253800
2010-06-0858300.0058900.0049300.0049950.0065432869700
2010-06-0757800.0059300.0055000.0059300.00301712200
2010-06-0459200.0060000.0058000.0058000.00311833500
2010-06-0360000.0061000.0059000.0060000.001669919500
2010-06-0261300.0061300.0059000.0059000.00663943500
2010-06-0165500.0065600.0059200.0061300.0016610425300
2010-05-3165000.0069000.0065000.0065000.0020013151200
2010-05-2864000.0068000.0062900.0065000.00845512100
2010-05-2763500.0073000.0063500.0065000.00422831700
2010-05-2672600.0072600.0070000.0070000.005355200
2010-05-2577000.0077000.0072500.0072600.008594200
2010-05-2478000.0079000.0075000.0077700.00503891900
2010-05-2169000.0077000.0069000.0077000.00957056900
2010-05-2068000.0075000.0068000.0073500.00433079500
2010-05-1976500.0078000.0066000.0067000.00543784400
2010-05-1888500.0090000.0075000.0075000.00393096600
2010-05-1795400.0098400.0090000.0090000.00686373500
2010-05-1494900.00101400.0090000.00101400.00716620700
2010-05-13100000.00105000.0095000.00105000.0019719947700
2010-05-12100000.00104500.0098000.00104000.00818213500
2010-05-1195000.00105000.0088000.0093000.0015214593700
2010-05-1080000.0090500.0080000.0090500.0018616618200
2010-05-0767500.0075500.0066600.0075500.001439972600
2010-05-0684500.0086000.0076100.0080000.0050842835800
2010-04-3068000.0071000.0060300.0071000.0025617681900
2010-04-2857400.0063000.0057400.0061000.00352086000
2010-04-2758900.0058900.0056000.0056000.00241368000
2010-04-2657100.0059900.0057000.0059800.0016927000
2010-04-2359000.0060500.0059000.0059100.00432546000
2010-04-2258000.0059000.0057000.0059000.0011641900
2010-04-2159000.0062400.0057000.0058000.00643774300
2010-04-2074500.0077000.0060000.0060000.0016211367700
2010-04-1954000.0067000.0052500.0067000.00764661700
2010-04-1650000.0057000.0050000.0057000.00331721500
2010-04-1547000.0050000.0047000.0050000.00231121100
2010-04-1400
2010-04-1348000.0048000.0047950.0047950.003143950
2010-04-1249000.0049000.0048000.0048000.0015725350
2010-04-0948100.0049000.0048100.0049000.0010488900
2010-04-0850000.0050000.0049500.0049500.00211044900
2010-04-0746000.0050000.0045500.0049000.00643045450
2010-04-0644600.0046000.0044600.0046000.0010455700
2010-04-0545000.0046000.0045000.0046000.0015685000
2010-04-0200
2010-04-0145800.0046000.0045800.0046000.008367200
2010-03-3144000.0046000.0044000.0046000.0012543400
2010-03-3045000.0045000.0045000.0045000.00145000
2010-03-2900
2010-03-2644000.0045300.0044000.0045300.007310000
2010-03-2542000.0045400.0042000.0045400.006264300
2010-03-2400
2010-03-2300
2010-03-1943200.0043200.0043200.0043200.006259200
2010-03-1843000.0043000.0043000.0043000.005215000
2010-03-1700
2010-03-1643000.0043000.0042400.0042400.0015643800
2010-03-1544200.0044200.0043200.0043200.006261350
2010-03-1200
2010-03-1100
2010-03-1044950.0044950.0044900.0044900.00231033350
2010-03-0942600.0042600.0042500.0042500.009383300
2010-03-0842600.0042600.0042000.0042000.004168600
2010-03-0544000.0044000.0044000.0044000.00288000
2010-03-0444000.0044200.0044000.0044200.008352200
2010-03-0300
2010-03-0200
2010-03-0144600.0045000.0043200.0045000.009400200
2010-02-2646400.0046500.0046000.0046000.0020925800
2010-02-2500
2010-02-2400
2010-02-2348000.0048500.0048000.0048500.006290000
2010-02-2248400.0050000.0048400.0050000.004195800
2010-02-1947100.0047100.0046600.0046600.003140500
2010-02-1848300.0048300.0047800.0047800.00296100
2010-02-1750000.0050000.0050000.0050000.002100000
2010-02-1600
2010-02-1550000.0050000.0050000.0050000.00150000
2010-02-1200
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-0550000.0050000.0050000.0050000.007350000
2010-02-0400
2010-02-0300
2010-02-0250300.0051000.0050300.0051000.002101300
2010-02-0147300.0049650.0047300.0049650.006290350
2010-01-2900
2010-01-2800
2010-01-2749400.0049400.0049400.0049400.00149400
2010-01-2649400.0049400.0049400.0049400.00149400
2010-01-2548000.0049400.0048000.0049400.00297400
2010-01-2246550.0046550.0046550.0046550.00146550
2010-01-2100
2010-01-2000
2010-01-1947050.0047950.0047000.0047950.0014661250
2010-01-1800
2010-01-1548000.0048900.0048000.0048900.00296900
2010-01-1448200.0048200.0047000.0047000.0012567400
2010-01-1300
2010-01-1200
2010-01-0849600.0049600.0049600.0049600.005248000
2010-01-0748300.0050900.0048300.0050900.003147500
2010-01-0647600.0048300.0047600.0048300.004191100
2010-01-0500
2010-01-0448300.0048300.0048300.0048300.00296600
2009-12-3051400.0051400.0048300.0048300.003151100
2009-12-2951000.0051500.0051000.0051500.004204500
2009-12-2851500.0051500.0051400.0051400.002102900
2009-12-2551600.0051600.0051500.0051500.002103100
2009-12-2451500.0051900.0051500.0051500.00623197000
2009-12-2246200.0048000.0046200.0048000.007326800
2009-12-2149000.0049000.0048000.0048200.00301446600
2009-12-1847400.0048300.0047400.0048300.0015712900
2009-12-1746000.0047450.0046000.0047000.0018835900
2009-12-1647300.0047300.0046100.0046100.006282600
2009-12-1549000.0049000.0049000.0049000.00149000
2009-12-1449000.0049000.0049000.0049000.0014686000
2009-12-1100
2009-12-1049500.0049500.0049000.0049000.00298500
2009-12-0950000.0050000.0050000.0050000.00150000
2009-12-0848300.0050000.0048300.0050000.0018887500
2009-12-0756000.0056000.0050400.0050400.0018961900
2009-12-0454000.0055000.0054000.0055000.00221202000
2009-12-0349700.0050000.0049700.0050000.006299700
2009-12-0246000.0050000.0046000.0050000.00296000
2009-12-0147200.0048000.0047200.0048000.0011527200
2009-11-3047200.0048000.0047200.0048000.0011527200
2009-11-2748000.0048000.0048000.0048000.00148000
2009-11-2650000.0050000.0050000.0050000.004200000
2009-11-2500
2009-11-2400
2009-11-2049100.0050100.0049100.0050100.009447300
2009-11-1950000.0050100.0050000.0050000.003150100
2009-11-1850000.0050000.0050000.0050000.006300000
2009-11-1700
2009-11-1651000.0054500.0051000.0054500.0011581000
2009-11-1354500.0054500.0054500.0054500.002109000
2009-11-1254800.0054800.0054800.0054800.00154800
2009-11-1153500.0053500.0052000.0052000.002105500
2009-11-1051500.0054500.0051500.0054500.003158500
2009-11-0900
2009-11-0600
2009-11-0500
2009-11-0452000.0052000.0051500.0051500.005259000
2009-11-0200
2009-10-3000
2009-10-2954500.0054500.0054000.0054500.005272000
2009-10-2854000.0054000.0054000.0054000.002108000

   ※ 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