[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 
2017-03-281060.001077.001060.001073.00128400137499800
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
2016-10-132100.002151.002100.002136.00115300245743400
2016-10-122161.002165.002100.002107.00244200517784000
2016-10-112211.002232.002180.002189.0087300192152400
2016-10-072225.002234.002158.002209.00129900283853000
2016-10-062270.002280.002192.002207.00207800461869900
2016-10-052302.002318.002255.002269.00242500554427900
2016-10-042237.002338.002231.002332.004549001046998900
2016-10-032227.002288.002200.002218.00385100863929400
2016-09-302160.002187.002136.002174.00170500368861900
2016-09-292152.002179.002104.002158.00159300341822500
2016-09-282080.002146.002055.002145.00147600310362000
2016-09-272120.002120.002053.002075.00108000224176900
2016-09-262048.002130.002047.002106.00185200388272600
2016-09-232017.002054.002004.002040.0078800160443700
2016-09-212000.002020.001953.002015.0082200163591100
2016-09-202005.002035.001982.001996.0059700120003600
2016-09-161991.002014.001981.002006.0056200112382800
2016-09-151985.002000.001950.001977.0083000164039300
2016-09-142020.002028.001991.002000.0081800164244600
2016-09-132048.002065.002026.002049.0060500123757600
2016-09-122020.002035.002006.002017.00107700217113200
2016-09-092083.002097.002060.002067.00113800236497000
2016-09-082158.002158.002091.002103.0081400172327800
2016-09-072090.002139.002070.002131.0090700191921800
2016-09-062094.002122.002081.002093.0076700160715800
2016-09-052170.002185.002087.002096.00133300281934300
2016-09-022134.002172.002038.002144.00245200517530700
2016-09-012062.002105.002050.002087.0098400204653800
2016-08-312150.002163.002058.002076.00174800366386800
2016-08-302170.002217.002130.002146.00104800226652900
2016-08-292178.002194.002151.002176.0082200178722500
2016-08-262170.002190.002116.002136.00125800269306800
2016-08-252276.002285.002180.002194.0099900222192400
2016-08-242255.002293.002244.002278.00119600271558500
2016-08-232234.002269.002190.002246.00128900287949300
2016-08-222181.002250.002160.002204.00148900328298900
2016-08-192110.002185.002095.002185.00112900241957600
2016-08-182132.002174.002067.002077.00161400339302400
2016-08-172288.002309.002132.002172.00281500622321400
2016-08-162211.002314.002195.002282.00240600546234500
2016-08-152215.002230.002170.002193.0091500201120700
2016-08-122086.002240.002074.002200.00185200402412400
2016-08-102085.002105.002044.002078.0090100187775500
2016-08-091992.002075.001992.002059.0077300158234200
2016-08-082060.002083.001962.002019.00146600295489900
2016-08-052165.002190.002023.002048.00184200384309900
2016-08-042240.002245.002060.002118.00213100452054300
2016-08-032243.002345.002160.002207.00327000738569500
2016-08-022243.002359.002230.002300.004526001042237700
2016-08-012064.002243.002008.002215.00350300759714700
2016-07-292030.002066.001905.002064.00168200333635500
2016-07-281939.002070.001934.002041.00232600472551300
2016-07-271905.001960.001893.001922.0063200121473400
2016-07-261968.001978.001902.001913.0069700134233100
2016-07-251914.002025.001882.001968.00130400255803700
2016-07-221916.001966.001884.001905.0093600178502700
2016-07-211985.001997.001928.001944.0099400194495200
2016-07-201979.002001.001961.001985.0082300163044700
2016-07-191946.001995.001918.001983.0097300190575900
2016-07-152004.002020.001924.001938.00160900314237500
2016-07-141973.002035.001950.002009.00158100314900200
2016-07-132109.002120.001983.002007.00178900365535800
2016-07-122115.002146.002065.002082.00123900261429700
2016-07-112055.002114.002000.002058.00137000281652600
2016-07-081980.002030.001878.001930.00217800422778500
2016-07-072050.002089.001990.002007.0095500193688000
2016-07-062120.002135.002020.002096.00161500335444400
2016-07-052230.002269.002150.002192.00148000324242000
2016-07-042180.002387.002162.002229.00386200882085500
2016-07-012130.002196.002106.002180.00143900311075900
2016-06-302200.002242.002098.002104.00195700423881000
2016-06-292071.002175.002064.002142.00138300292426900
2016-06-281998.002083.001960.002011.00200300405184700
2016-06-271990.002148.001957.002098.00224500460453300
2016-06-242300.002300.001810.001919.005479001079653400
2016-06-232137.002379.002042.002200.004746001032856100
2016-06-222268.002280.002161.002230.00147300326192600
2016-06-212300.002364.002257.002283.00110300254767500
2016-06-202235.002344.002209.002310.00131200300143400
2016-06-172314.002329.002193.002228.00135700304787200
2016-06-162308.002397.002205.002219.00217300497695500
2016-06-152228.002357.002198.002322.00176600402169300
2016-06-142401.002432.002163.002267.00424600967964800
2016-06-132536.002560.002480.002489.00252100631601200
2016-06-102706.002706.002601.002622.00135300358851100
2016-06-092600.002715.002585.002642.00229600607193000
2016-06-082535.002604.002501.002599.00244400619574700
2016-06-072678.002678.002555.002585.00201000522614900
2016-06-062631.002719.002621.002678.00135300360979100
2016-06-032705.002763.002705.002731.00108800297497400
2016-06-022750.002810.002704.002729.00196500542349800
2016-06-012805.002815.002704.002742.00194300539387100
2016-05-312820.002828.002730.002766.00129600359380000
2016-05-302792.002832.002745.002785.00196700549102500
2016-05-272810.002875.002703.002742.00348600975741100
2016-05-262649.002828.002578.002799.005593001534242600
2016-05-252550.002726.002527.002628.004209001106523100
2016-05-242560.002571.002492.002512.00169100427507300
2016-05-232536.002608.002523.002582.00201500516483500
2016-05-202605.002608.002455.002545.00373100944659000
2016-05-192552.002615.002514.002555.004037001035789800
2016-05-182881.002900.002395.002515.007182001866187600
2016-05-172700.002912.002668.002881.003837001080334400
2016-05-162994.003015.002740.002788.005934001715857200
2016-05-132925.003200.002851.003030.005214001582529500
2016-05-123035.003060.002940.002955.004136001236435100
2016-05-113075.003150.002995.003105.00311200955755900
2016-05-103200.003230.003060.003075.004291001350589000
2016-05-093160.003200.003020.003200.004307001351699500
2016-05-063095.003185.002990.003180.004774001484866100
2016-05-022854.003095.002777.003025.003994001186146500
2016-04-282973.003025.002810.002939.004789001412295400
2016-04-272919.003045.002725.002900.005192001480181400
2016-04-263125.003345.002560.003005.0010214003121798400
2016-04-256750.006750.005950.006110.004692002961917000
2016-04-226620.007000.006170.006520.007263004806331000
2016-04-216180.006600.006060.006600.005601003543402000
2016-04-205600.006110.005520.005910.005908003460102000
2016-04-195390.005520.005270.005520.003163001710506000
2016-04-185010.005340.004950.005270.002436001256221500
2016-04-155060.005250.004950.005100.002073001054734500
2016-04-145310.005380.005040.005200.003465001813740000
2016-04-134880.005300.004800.005270.004838002474682500
2016-04-125000.005070.004705.004790.003831001884622000
2016-04-114850.004965.004780.004945.003684001799270500
2016-04-084370.004700.004305.004660.003274001484648500
2016-04-074415.004635.004260.004410.003548001576511500
2016-04-064095.004400.004000.004385.002524001064360000
2016-04-054255.004320.004040.004165.002936001225550000
2016-04-044400.004645.004280.004325.004249001882740500
2016-04-014195.004335.003980.004300.003808001583677000
2016-03-314010.004295.003945.004200.003546001461020500
2016-03-303900.004100.003810.003910.003560001410182500
2016-03-293600.003900.003600.003900.003572001355194000
2016-03-283730.003840.003530.003580.005262001945086500
2016-03-253460.003480.003310.003350.00130000442520000
2016-03-243280.003450.003260.003450.00137700467644500
2016-03-233385.003400.003300.003330.0082700276141000
2016-03-223440.003485.003305.003375.00178700606470000

   ※ 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