[3762 JQ] テクマトリックス 日足 時系列データ

[3762 JQ] テクマトリックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-2260000.0060000.0059000.0059000.007415000
2010-07-2160500.0060500.0060000.0060000.009543500
2010-07-2061900.0061900.0061500.0061500.003185200
2010-07-1662700.0062700.0062700.0062700.00162700
2010-07-1500
2010-07-1462900.0062900.0062100.0062100.005312400
2010-07-1363500.0063500.0063100.0063200.005316500
2010-07-1264100.0064500.0062500.0064500.00181130500
2010-07-0964100.0064100.0064100.0064100.002128200
2010-07-0865100.0065100.0065100.0065100.004260400
2010-07-0767100.0072000.0067100.0068000.00976779500
2010-07-0661500.0062000.0060200.0062000.0014852600
2010-07-0561500.0061900.0061500.0061800.008493900
2010-07-0261000.0061400.0061000.0061400.007429400
2010-07-0161500.0061500.0059700.0060000.005301000
2010-06-3059200.0060000.0058100.0059500.00281664300
2010-06-2962000.0063000.0060600.0061200.00181105100
2010-06-2862400.0062400.0061000.0061600.00221355000
2010-06-2563000.0063000.0062500.0062500.00342131600
2010-06-2463800.0065100.0063800.0064500.00201287700
2010-06-2365000.0066100.0062400.0062400.00181150700
2010-06-2265000.0067000.0064500.0067000.00714621300
2010-06-2166500.0067100.0066500.0067100.00211402900
2010-06-1868000.0068000.0067500.0067500.00553735100
2010-06-1767500.0068300.0067500.0068200.00211427000
2010-06-1667900.0068700.0066800.0067500.00271824800
2010-06-1568700.0068900.0067000.0068800.00302038100
2010-06-1467800.0070000.0067000.0070000.00221501800
2010-06-1167800.0069000.0066800.0069000.00181229400
2010-06-1067000.0068200.0065000.0068000.00523430500
2010-06-0969500.0070000.0066500.0067500.00332257300
2010-06-0869900.0070000.0068900.0070000.00654522100
2010-06-0768600.0069900.0067500.0069900.00785316200
2010-06-0472800.0072900.0070600.0072300.001178408700
2010-06-0372000.0072800.0070300.0072000.00533802500
2010-06-0269500.0074000.0068500.0072000.00704934800
2010-06-0172000.0072000.0070000.0070500.00694883200
2010-05-3169500.0072300.0068300.0071300.001339390600
2010-05-2871000.0073000.0067800.0070200.0018613075600
2010-05-2763000.0069500.0063000.0069000.001137498900
2010-05-2664200.0064800.0062800.0064200.00795062900
2010-05-2563800.0065200.0062500.0064000.0025816444900
2010-05-2467000.0068000.0065300.0066100.00442914900
2010-05-2163800.0067000.0062000.0065000.0018111709100
2010-05-2069500.0074900.0068100.0069100.0017612401200
2010-05-1965000.0071300.0063600.0071000.0020413777400
2010-05-1872000.0072000.0062600.0067900.0035024038800
2010-05-1770800.0072500.0068200.0068500.0016911788900
2010-05-1473100.0074000.0072000.0072600.00866250700
2010-05-1377000.0078500.0073600.0076500.0041531549300
2010-05-1278500.0078500.0077000.0078500.0047237042800
2010-05-1177700.0079200.0068500.0068500.0057342353100
2010-05-1076800.0081800.0075500.0079200.0071355572700
2010-05-0772900.0076500.0067000.0075300.0078755880400
2010-05-0683000.0086000.0078400.0078400.0038231193100
2010-04-3091800.0091800.0085500.0088000.0025122220300
2010-04-2888500.0093000.0085800.0088000.0085975936800
2010-04-2797000.0097000.0094000.0094500.0022021046200
2010-04-2697000.0098500.0094000.0095500.0059757829100
2010-04-2395600.0096700.0092400.0093900.0062358545100
2010-04-2292100.0098000.0091500.0096500.0071166585300
2010-04-2196500.0099900.0088800.0096300.001876180899200
2010-04-20110200.00114100.0086500.0087500.003713381040400
2010-04-1994800.00109500.0091000.00109500.004191433704800
2010-04-16102000.00113800.0094500.0094500.005488568942000
2010-04-1594500.00106000.0093000.00105000.006277621219800
2010-04-1481100.0091800.0078000.0091800.002680232713500
2010-04-1384400.0085900.0076800.0076800.003359277057600
2010-04-1263100.0070900.0063100.0070900.0069946996500
2010-04-0962500.0066000.0059600.0060900.0071444163400
2010-04-0855000.0058500.0053900.0058500.001659319700
2010-04-0754700.0055600.0053400.0054500.00321748200
2010-04-0654400.0055300.0053600.0055300.00693771100
2010-04-0553000.0055000.0053000.0053100.00884733300
2010-04-0251300.0052000.0051000.0051800.001115699300
2010-04-0152000.0052000.0051200.0051200.00462367300
2010-03-3152900.0053500.0051500.0052000.00492583300
2010-03-3053000.0053000.0050700.0052300.00894614000
2010-03-2952700.0055000.0052300.0054300.001005360800
2010-03-2654000.0055900.0052400.0055700.001276852900
2010-03-2556600.0056600.0053900.0054100.001427915800
2010-03-2459100.0060400.0054300.0056500.0037621729800
2010-03-2356500.0058800.0054500.0058000.0067638484300
2010-03-1953800.0054500.0052100.0054500.0032617511900
2010-03-1853500.0055500.0050600.0052400.0023812634200
2010-03-1750000.0052500.0049900.0052500.0022511411850
2010-03-1649000.0050000.0048550.0048650.00884369800
2010-03-1550400.0050400.0047500.0049100.001728437150
2010-03-1248000.0049950.0048000.0049700.001627906250
2010-03-1147550.0048200.0047500.0048200.0017813400
2010-03-1047450.0047850.0047000.0047150.00552597950
2010-03-0947400.0048300.0046600.0048300.00683229500
2010-03-0846600.0047350.0046600.0047000.00341597650
2010-03-0546450.0047700.0046200.0047700.0015698050
2010-03-0446450.0047800.0046450.0047800.0018857650
2010-03-0347300.0047850.0047300.0047850.003142450
2010-03-0247150.0047950.0047000.0047950.0017800750
2010-03-0147000.0048150.0047000.0048150.00492315250
2010-02-2647400.0048500.0047000.0048500.00271274850
2010-02-2547400.0048700.0047400.0048600.0019910500
2010-02-2447850.0048700.0047450.0048700.00231097650
2010-02-2348750.0048750.0047100.0047400.00281339150
2010-02-2248650.0048850.0048650.0048700.003146200
2010-02-1948400.0049000.0048000.0048700.00532569900
2010-02-1848000.0048300.0047200.0048300.00221050400
2010-02-1747700.0048000.0047700.0048000.00221051900
2010-02-1647000.0047650.0046700.0047650.0012563650
2010-02-1547000.0047300.0046900.0047000.0018848200
2010-02-1244050.0047000.0044050.0047000.0013591700
2010-02-1042850.0044050.0042850.0044050.0019818500
2010-02-0945100.0045100.0041500.0042700.00441898750
2010-02-0847050.0047050.0042650.0045300.00743292300
2010-02-0546000.0047500.0046000.0047000.0010473000
2010-02-0447200.0047200.0047000.0047000.0019894700
2010-02-0347300.0048400.0047100.0047200.008379000
2010-02-0248100.0048500.0047400.0048500.00321528350
2010-02-0149500.0049500.0047000.0049500.00623006200
2010-01-2949050.0049900.0048900.0049900.008394600
2010-01-2849900.0050700.0049900.0050000.0010500900
2010-01-2750000.0050600.0049800.0050600.00271356900
2010-01-2650000.0050000.0048600.0049950.00271345250
2010-01-2550000.0050000.0049000.0049500.008397000
2010-01-2248550.0048700.0048550.0048700.006291650
2010-01-2150000.0050000.0049600.0049900.0014698500
2010-01-2050000.0050100.0049200.0050100.001035129500
2010-01-1948600.0050700.0048550.0050000.00733599900
2010-01-1846550.0049300.0046550.0048900.00522485500
2010-01-1546750.0046750.0046550.0046550.00271259150
2010-01-1445800.0046800.0045800.0046350.0014650400
2010-01-1346300.0046500.0045500.0046500.0018828600
2010-01-1245400.0046300.0045400.0046300.00482204200
2010-01-0845450.0046250.0045450.0045600.0020917000
2010-01-0746000.0046100.0045450.0045750.00351603300
2010-01-0646000.0046000.0045550.0046000.0011504600
2010-01-0545350.0046000.0045350.0046000.0011503650
2010-01-0446000.0046000.0045300.0045300.0010457600
2009-12-3046100.0046100.0045250.0045500.00602742500
2009-12-2946200.0046200.0046000.0046000.007322450
2009-12-2845500.0046300.0045500.0046300.0019870900
2009-12-2545250.0045700.0045000.0045450.00401803550
2009-12-2445400.0045400.0045200.0045250.00231041050
2009-12-2245150.0045650.0045100.0045100.0018814950
2009-12-2146100.0046700.0045700.0045700.0018827700
2009-12-1847200.0047200.0046200.0046900.00411933500
2009-12-1746600.0046600.0046500.0046500.00241117300
2009-12-1645600.0046500.0045500.0046500.0015687100
2009-12-1545500.0049300.0045500.0046000.00673181700
2009-12-1442600.0046000.0042600.0046000.00321414700
2009-12-1141150.0042500.0041150.0042500.0021879700
2009-12-1042000.0042500.0041300.0041700.00361511850
2009-12-0941600.0042000.0041500.0042000.00331371300
2009-12-0843000.0043000.0041500.0041500.00923946550
2009-12-0741500.0041500.0041000.0041000.00431774150
2009-12-0442300.0042300.0041000.0041000.00331365550
2009-12-0340700.0042300.0040700.0042300.0019794300
2009-12-0241600.0042100.0040500.0040650.00301232400
2009-12-0140500.0042000.0040450.0042000.00351464000
2009-11-3040000.0042000.0039500.0042000.0024975800
2009-11-2740300.0041000.0037300.0040000.0013510450
2009-11-2640250.0040300.0040250.0040300.003120800
2009-11-2540600.0041000.0040200.0040250.0015611950
2009-11-2441500.0042200.0040600.0040600.00281165400
2009-11-2042350.0042350.0040150.0040950.001405884250
2009-11-1941200.0041600.0040600.0041600.00481965450
2009-11-1840700.0041850.0040500.0041000.00542200550
2009-11-1741650.0041650.0040650.0040650.00441808200
2009-11-1640050.0042100.0039500.0042050.00843426900
2009-11-1341400.0041400.0040500.0040500.008329250
2009-11-1241800.0042000.0041400.0041400.00331384400
2009-11-1143100.0043100.0041650.0041650.00552324350
2009-11-1045100.0045100.0044800.0045100.0020900400
2009-11-0940700.0045000.0040300.0044950.001164902550
2009-11-0641000.0041400.0041000.0041000.0014575650
2009-11-0542000.0042000.0040200.0040200.00311278100
2009-11-0442500.0042500.0041000.0041000.00692885900
2009-11-0242550.0042550.0042400.0042550.0020850200
2009-10-3043050.0043800.0043000.0043800.0010433700
2009-10-2943050.0043800.0043050.0043050.0012520350
2009-10-2843950.0043950.0043200.0043850.0011480200
2009-10-2743800.0043800.0043750.0043750.00287550
2009-10-2644300.0044300.0042500.0043650.00783373700
2009-10-2345500.0045500.0044600.0044600.001084894800
2009-10-2244700.0044700.0044200.0044200.0014622800
2009-10-2144500.0045300.0044500.0045300.00241077650
2009-10-2045000.0045900.0044500.0044850.00753385900
2009-10-1943300.0044800.0042650.0044800.00954118750
2009-10-1644250.0044250.0043300.0043600.00351529300
2009-10-1544200.0044900.0044100.0044850.00271196450
2009-10-1444400.0044800.0044000.0044800.00592615900
2009-10-1345150.0046200.0045150.0045250.00241095250
2009-10-0946000.0046700.0045100.0045150.0018825250
2009-10-0845450.0045950.0045450.0045650.0012548450
2009-10-0746900.0047300.0046100.0046250.006279800
2009-10-0646250.0046250.0046250.0046250.00146250
2009-10-0545150.0046250.0044600.0046250.00291307600
2009-10-0246000.0046000.0045000.0045200.00512325150
2009-10-0147000.0047400.0047000.0047400.006282400
2009-09-3047450.0048400.0046500.0048400.00421976250
2009-09-2947000.0047750.0047000.0047700.0012568050
2009-09-2846200.0046950.0045800.0046950.008370200
2009-09-2545500.0046300.0045500.0045500.0013592300
2009-09-2447000.0047000.0047000.0047000.00294000
2009-09-1847000.0047500.0045700.0047000.00914251050
2009-09-1747500.0047550.0046600.0047000.00341604900
2009-09-1647600.0047800.0047100.0047400.0017804200
2009-09-1546650.0048000.0046600.0048000.00472232300
2009-09-1447100.0047100.0046150.0046150.0019888500
2009-09-1147950.0047950.0047200.0047200.005237900
2009-09-1048000.0048500.0046750.0047150.00432042550
2009-09-0945500.0048000.0045500.0047900.00542539000
2009-09-0846000.0046000.0045600.0045600.0012551200
2009-09-0746200.0046900.0046000.0046100.00753460000
2009-09-0446500.0046750.0046300.0046600.0020929400
2009-09-0346000.0046650.0046000.0046650.0021976600
2009-09-0246450.0046550.0046000.0046000.00502313950
2009-09-0147500.0047500.0046650.0046650.0013612250
2009-08-3146600.0048700.0046600.0046800.00442064900
2009-08-2847150.0047200.0046700.0047000.00492301450
2009-08-2747600.0047600.0046750.0046750.00411921550
2009-08-2646600.0047500.0046350.0046800.00582709700
2009-08-2546750.0046900.0046600.0046600.0011513850
2009-08-2446600.0047200.0046500.0047200.00251172500
2009-08-2148000.0048000.0046600.0047000.00311470000
2009-08-2048700.0048700.0047000.0047550.00663185550
2009-08-1948700.0048700.0047600.0048500.0018868650
2009-08-1848000.0048900.0047100.0048700.00964605050
2009-08-1748600.0048600.0048000.0048150.00381829200
2009-08-1448900.0049000.0048200.0049000.0010486100
2009-08-1349200.0049200.0048800.0048800.0020979750
2009-08-1249000.0049800.0049000.0049800.0019933750
2009-08-1149300.0049950.0049000.0049100.00582864750
2009-08-1049100.0049400.0048000.0049000.001035018150
2009-08-0749500.0049500.0048100.0048300.00512494400
2009-08-0648850.0049900.0048850.0048950.00291437500
2009-08-0548800.0049450.0048800.0048900.0010489000
2009-08-0448800.0049800.0048800.0048800.00351725250
2009-08-0348700.0050000.0048200.0048500.00522563150
2009-07-3150000.0050500.0048600.0050500.00974815100
2009-07-3047600.0049200.0047600.0049200.00572765100
2009-07-2948100.0048100.0047500.0047500.00211002150
2009-07-2848100.0048700.0047900.0048700.00211010750
2009-07-2749950.0049950.0048850.0048900.00412011800
2009-07-2450500.0050500.0049000.0050100.00221089150
2009-07-2351300.0051400.0050000.0050000.00301525800
2009-07-2250500.0050800.0049400.0050800.00432157200
2009-07-2149600.0050400.0049000.0050400.00492431250
2009-07-1748700.0049200.0047100.0049200.00974693750
2009-07-1646850.0048400.0046750.0048000.00803799050
2009-07-1546050.0047000.0045400.0046100.00401842500
2009-07-1445100.0045900.0045000.0045800.00994485850

   ※ 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