[3666 東証1部] テクノスジャパン 日足 時系列データ

[3666 東証1部] テクノスジャパン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181057.001089.001055.001071.00111800119911100
2017-10-171079.001102.001060.001061.00162500175566400
2017-10-161079.001090.001065.001070.00151500163274600
2017-10-131083.001083.001065.001071.00107200115154800
2017-10-121061.001094.001057.001061.00166100178293500
2017-10-111080.001080.001056.001066.008960095429700
2017-10-101050.001082.001050.001072.0099000105940400
2017-10-061063.001066.001052.001057.008280087591500
2017-10-051070.001091.001061.001063.007440079701200
2017-10-041099.001101.001075.001075.005910063981500
2017-10-031094.001106.001067.001099.00101400110443900
2017-10-021119.001119.001081.001084.00111300122353500
2017-09-291089.001130.001081.001103.00283200313687600
2017-09-281070.001090.001045.001082.00225900242378700
2017-09-271016.001074.001013.001069.00229900240264800
2017-09-261030.001044.001002.001006.00264000269261100
2017-09-251013.001026.00991.001006.00531400533670000
2017-09-221045.001070.001029.001044.00184700193509600
2017-09-211050.001065.001046.001048.008570090230900
2017-09-201062.001066.001052.001054.005440057559500
2017-09-191040.001070.001040.001058.0097100102492100
2017-09-151020.001044.001016.001038.005690058676200
2017-09-141037.001048.001026.001030.006940071874900
2017-09-131055.001057.001035.001042.007410077497700
2017-09-121020.001053.001020.001049.008750091003600
2017-09-111014.001027.001007.001015.007030071415200
2017-09-08999.001013.00998.001001.008520085409600
2017-09-071015.001021.001000.001003.007530075975500
2017-09-06990.001020.00983.001005.00135400135423800
2017-09-051060.001062.001008.001012.00136000139892000
2017-09-041078.001078.001047.001047.008560090388400
2017-09-011085.001091.001078.001078.005050054678300
2017-08-311103.001103.001072.001078.00126300136911800
2017-08-301089.001103.001078.001098.00132300144384300
2017-08-291073.001088.001063.001081.007010075591800
2017-08-281090.001098.001083.001087.009120099386600
2017-08-251078.001087.001069.001082.008570092611700
2017-08-241063.001082.001060.001073.00111400119227900
2017-08-231064.001077.001061.001063.009140097547400
2017-08-221060.001073.001054.001060.006410068212400
2017-08-211066.001076.001055.001061.006940073799400
2017-08-181066.001079.001058.001066.008040085760600
2017-08-171092.001097.001080.001091.00107700117470500
2017-08-161056.001092.001056.001080.00131700142049100
2017-08-151025.001061.001025.001057.00118300123961700
2017-08-141025.001033.001011.001022.00108700111098800
2017-08-101053.001065.001032.001040.00133700139718300
2017-08-091081.001081.001053.001064.00147500156694200
2017-08-081047.001082.001047.001081.00215500229965400
2017-08-071057.001061.001046.001048.008850092998400
2017-08-041063.001068.001046.001058.009160096948700
2017-08-031075.001075.001041.001058.00192900204030200
2017-08-021035.001057.001031.001033.00141000146614300
2017-08-011060.001082.001023.001029.00302700315510800
2017-07-311113.001123.001098.001098.00128500141967300
2017-07-281125.001128.001107.001113.00173100193232400
2017-07-271135.001141.001122.001125.00128000144576200
2017-07-261142.001145.001132.001133.008770099805500
2017-07-251152.001171.001136.001138.00176900203484300
2017-07-241129.001151.001122.001141.00131400149609500
2017-07-211120.001137.001120.001129.00108600122408600
2017-07-201121.001132.001118.001123.0097300109350400
2017-07-191120.001130.001115.001121.008190091896500
2017-07-181131.001133.001119.001123.0090900102322300
2017-07-141139.001142.001129.001131.0098100111222900
2017-07-131139.001139.001120.001129.00108500122662800
2017-07-121137.001143.001123.001125.008830099833700
2017-07-111128.001148.001128.001136.0093200106139900
2017-07-101131.001140.001123.001136.0088800100638800
2017-07-071118.001135.001115.001124.0089400100600200
2017-07-061131.001146.001120.001122.00105000118486400
2017-07-051133.001147.001124.001142.0091900104447300
2017-07-041180.001180.001131.001139.00125000143656000
2017-07-031170.001180.001148.001166.00136400158800700
2017-06-301157.001171.001151.001162.00106300123172500
2017-06-291178.001182.001156.001180.00152200178068700
2017-06-281179.001182.001155.001162.00166600195079900
2017-06-271190.001196.001170.001188.00148400175698500
2017-06-261162.001187.001161.001178.00202900238948700
2017-06-231198.001204.001146.001156.00250800293327500
2017-06-221153.001191.001151.001183.00245300288842200
2017-06-211150.001164.001141.001149.0092000106230000
2017-06-201155.001164.001138.001151.00131300151434900
2017-06-191125.001159.001125.001145.00135600155359100
2017-06-161120.001139.001120.001125.008420094883200
2017-06-151120.001134.001111.001128.0099900112292200
2017-06-141132.001149.001120.001129.00140300158902700
2017-06-131170.001170.001133.001133.00168100192693100
2017-06-121144.001177.001136.001172.00204500236601700
2017-06-091124.001143.001118.001136.00178700201705800
2017-06-081173.001173.001119.001119.00222300252013100
2017-06-071119.001147.001107.001143.00240600271239100
2017-06-061147.001155.001111.001116.00324300365443700
2017-06-051174.001184.001141.001154.00238400275975700
2017-06-021211.001215.001174.001186.00269000320766900
2017-06-011218.001228.001203.001215.00235200285648100
2017-05-311199.001223.001182.001218.00255100307593100
2017-05-301220.001225.001193.001198.00216100260603000
2017-05-291229.001234.001205.001210.00366800447882800
2017-05-261223.001224.001192.001205.00318800384825200
2017-05-251196.001222.001182.001205.00638600772080500
2017-05-241157.001193.001151.001181.00358300421424400
2017-05-231151.001167.001147.001152.00169900196406700
2017-05-221157.001167.001145.001151.00176200203695200
2017-05-191168.001183.001150.001157.00135800158225700
2017-05-181160.001187.001152.001157.00246500286717300
2017-05-171142.001190.001142.001188.00572700674706000
2017-05-161130.001169.001123.001142.00572600654845100
2017-05-151025.001123.001025.001118.00440300474715900
2017-05-121025.001028.001010.001025.009740099253100
2017-05-111031.001052.001021.001026.00110200113601100
2017-05-101034.001045.001029.001033.00121300125566500
2017-05-091053.001073.001044.001047.00125300132243700
2017-05-081040.001062.001035.001053.00132700139167600
2017-05-021030.001036.001023.001026.007300075081100
2017-05-011029.001039.001015.001032.00102100104711300
2017-04-281066.001069.001020.001025.00141800147011400
2017-04-271025.001068.001025.001057.00210000221547400
2017-04-261010.001032.001001.001027.00164100167446200
2017-04-25986.001012.00980.00996.00156200155811400
2017-04-241004.001009.00982.00985.00112600111411500
2017-04-21995.001007.00986.001004.00146900146492500
2017-04-201000.001010.00988.00989.00104000103404300
2017-04-19999.001021.00992.001005.00101400102275400
2017-04-181010.001034.001001.001005.00216700219862500
2017-04-17943.001005.00943.001001.00231000228657800
2017-04-14945.00998.00940.00958.00165900161608400
2017-04-13928.00967.00920.00955.00251500237002300
2017-04-121000.001007.00952.00952.00225600218642500
2017-04-11989.001016.00977.001012.00254700254947700
2017-04-10971.00988.00966.00975.00129700126806000
2017-04-07957.00995.00926.00980.00278200267307000
2017-04-06985.00986.00942.00954.00289100277195600
2017-04-05994.001013.00968.00989.00351300347141300
2017-04-041028.001031.00988.001003.00264100265682600
2017-04-031060.001065.001023.001037.00216900225295000
2017-03-311067.001069.001050.001060.00177700188155700
2017-03-301102.001104.001066.001067.00132200143221700
2017-03-291090.001116.001080.001095.00194500213644100
2017-03-281060.001077.001060.001073.00128400137499800
2017-03-271067.001090.001048.001062.00193200204968500
2017-03-241071.001082.001065.001072.00162400174221600
2017-03-231103.001114.001071.001081.00229900249282600
2017-03-221120.001127.001101.001104.00238700265110400
2017-03-211125.001147.001124.001140.00104800119084400
2017-03-171150.001151.001125.001129.00264400300031100
2017-03-161140.001162.001140.001161.00150600172853300
2017-03-151169.001173.001142.001155.00271700312997700
2017-03-141197.001198.001163.001170.00283100332319400
2017-03-131195.001229.001162.001197.00672100801115900
2017-03-101165.001218.001143.001186.00734000869156000
2017-03-091130.001164.001130.001160.00180000207773100
2017-03-081126.001141.001123.001135.00147200166855400
2017-03-071140.001148.001122.001126.00276700312652600
2017-03-061161.001161.001140.001145.00208000238414900
2017-03-031163.001178.001156.001165.00210200244722200
2017-03-021180.001180.001150.001163.00277100322054200
2017-03-011161.001172.001138.001172.00296900342559300
2017-02-281183.001187.001162.001163.00273200319706900
2017-02-271205.001206.001173.001183.00288800343151900
2017-02-241218.001225.001206.001212.00132300160684800
2017-02-231211.001222.001206.001218.00165800201089900
2017-02-221235.001235.001212.001217.00175100213515000
2017-02-211254.001254.001225.001235.00216100266563200
2017-02-201250.001257.001225.001240.00211400261799700
2017-02-171227.001250.001217.001239.00218600270340700
2017-02-161223.001236.001216.001225.00178300218465400
2017-02-151218.001243.001211.001211.00215600264626700
2017-02-141210.001222.001202.001208.00195400236679600
2017-02-131212.001217.001197.001204.00166100200023100
2017-02-101208.001215.001195.001204.00135800163118600
2017-02-091209.001213.001194.001199.00129500155561500
2017-02-081202.001219.001193.001218.00101400122287500
2017-02-071210.001210.001191.001202.00100100120194400
2017-02-061213.001217.001195.001205.00129900156335500
2017-02-031215.001218.001160.001193.00287900341814300
2017-02-021220.001239.001205.001206.00276000337064200
2017-02-011240.001246.001200.001214.008731001063690700
2017-01-311330.001330.001303.001308.00171900226289000
2017-01-301310.001338.001302.001329.00209000275340300
2017-01-271340.001342.001305.001312.00197200259288200
2017-01-261360.001364.001321.001330.00228900306203800
2017-01-251336.001355.001323.001341.00261300350199100
2017-01-241306.001337.001301.001320.00204500269826900
2017-01-231261.001310.001261.001302.00141700182453900
2017-01-201290.001294.001261.001269.00138000175932600
2017-01-191286.001307.001280.001280.00149300192769500
2017-01-181271.001291.001263.001276.00170500217364200
2017-01-171313.001313.001281.001290.00187800242956100
2017-01-161321.001330.001290.001306.00230800301207400
2017-01-131270.001347.001270.001321.00356200466782300
2017-01-121333.001348.001287.001300.00397400519654800
2017-01-111347.001360.001323.001340.00266500356910400
2017-01-101375.001398.001328.001348.00622300849665900
2017-01-061307.001365.001300.001351.00733800985647900
2017-01-051287.001305.001282.001293.00269100347544400
2017-01-041311.001327.001283.001291.00494200643617100
2016-12-301230.001280.001220.001265.00428400539914700
2016-12-291237.001256.001216.001237.00375200463273800
2016-12-281218.001259.001210.001237.00460800570024800
2016-12-271189.001229.001179.001205.00472600570751200
2016-12-261122.001180.001122.001164.00282400328488700
2016-12-221132.001149.001121.001127.00177800200822600
2016-12-211156.001170.001135.001140.00323900372942300
2016-12-201126.001165.001122.001153.00324600371392700
2016-12-191157.001157.001113.001122.00347800393382800
2016-12-161171.001180.001138.001162.00421600488435200
2016-12-151199.001207.001160.001187.00385500456017700
2016-12-141255.001259.001210.001211.00286600351806800
2016-12-132418.002520.002415.002491.00180400447181400
2016-12-122550.002559.002458.002468.00162800406803800
2016-12-092418.002535.002386.002507.006384001571295600
2016-12-082746.002757.002633.002686.00220900596410200
2016-12-072684.002760.002680.002746.00221300602477300
2016-12-062687.002693.002643.002686.00132700354718200
2016-12-052566.002686.002554.002664.00139300366994300
2016-12-022603.002627.002541.002593.00217600563418800
2016-12-012710.002715.002634.002646.00217800581550800
2016-11-302722.002740.002680.002697.00182200492407600
2016-11-292765.002777.002711.002725.00197400539551700
2016-11-282680.002792.002676.002755.00344600948584800
2016-11-252699.002710.002641.002680.00220400588046800
2016-11-242721.002743.002677.002685.00220900598439900
2016-11-222625.002709.002570.002693.00242700642408900
2016-11-212700.002722.002640.002653.00262200700007000
2016-11-182700.002740.002652.002704.00298300803413100
2016-11-172645.002765.002602.002687.005721001544618300
2016-11-162500.002659.002475.002647.006371001652023400
2016-11-152466.002529.002418.002486.006112001517862800
2016-11-142333.002489.002303.002436.00270900657958900
2016-11-112650.002650.002286.002334.009800002429478800
2016-11-102449.002531.002412.002491.005234001297553900
2016-11-092480.002483.002148.002302.005625001303983600
2016-11-082500.002550.002403.002413.004071001011394500
2016-11-072354.002499.002318.002488.00377400918035300
2016-11-042316.002353.002260.002319.00234600541109700
2016-11-022407.002425.002271.002335.00379800883936700
2016-11-012453.002460.002340.002457.00301900727112700
2016-10-312494.002533.002275.002453.004781001174151200
2016-10-282438.002515.002402.002493.006097001498480500
2016-10-272335.002429.002257.002419.006520001542530100
2016-10-262195.002364.002178.002335.009326002147830300
2016-10-252242.002245.002141.002200.00283800618851000
2016-10-242140.002299.002140.002228.005632001262457100
2016-10-212149.002172.002130.002144.00190500408482700
2016-10-202200.002214.002161.002168.00153200334700200
2016-10-192244.002248.002192.002204.00146900325552600
2016-10-182120.002225.002115.002222.00231500506512100
2016-10-172129.002132.002095.002109.00143000301978800
2016-10-142101.002145.002090.002133.00129200273540800

   ※ 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