[3762 東証1部] テクマトリックス 日足 時系列データ

[3762 東証1部] 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 
2017-04-211394.001395.001355.001377.0079400109347600
2017-04-201412.001427.001383.001387.00142400200082800
2017-04-191387.001420.001376.001395.00149100209232100
2017-04-181379.001403.001357.001379.00111000152966100
2017-04-171330.001375.001325.001349.00208100281853200
2017-04-141368.001392.001326.001360.00263300358836100
2017-04-131342.001367.001252.001354.00414800547003500
2017-04-121414.001419.001341.001381.00303000418166700
2017-04-111385.001436.001383.001416.00206700292924800
2017-04-101374.001424.001374.001394.00234300328603300
2017-04-071376.001385.001311.001348.00173200233662300
2017-04-061368.001401.001352.001371.00242800334156000
2017-04-051360.001397.001350.001368.00187100256261700
2017-04-041370.001389.001325.001353.00248300335377000
2017-04-031325.001380.001312.001372.00156800212386200
2017-03-311330.001346.001314.001322.00172100228452300
2017-03-301341.001352.001297.001326.00282100373601800
2017-03-291315.001348.001315.001346.00178300238589300
2017-03-281305.001320.001286.001308.00190200247543800
2017-03-271355.001361.001304.001305.00127300168655600
2017-03-241324.001365.001324.001353.00143800194533700
2017-03-231324.001342.001317.001332.00154000204679200
2017-03-221314.001348.001301.001320.00176400234037500
2017-03-211340.001372.001326.001357.00172500233068300
2017-03-171329.001374.001317.001364.00115700155865400
2017-03-161343.001365.001311.001332.00332900444099100
2017-03-151381.001384.001338.001347.00111300151238700
2017-03-141365.001399.001350.001393.00106900147081000
2017-03-131450.001450.001363.001375.00218900306372900
2017-03-101411.001444.001393.001429.00212100302219800
2017-03-091416.001455.001380.001407.00337900480566400
2017-03-081365.001428.001320.001409.00510100706861800
2017-03-071314.001400.001313.001352.00713700969009900
2017-03-061279.001300.001252.001269.00302400386300200
2017-03-031211.001260.001209.001228.00221000271818900
2017-03-021220.001223.001197.001213.00115600140176200
2017-03-011225.001240.001181.001192.00177200212803100
2017-02-281175.001238.001160.001213.00264700317064800
2017-02-271198.001201.001175.001183.00100900119710800
2017-02-241228.001233.001201.001209.00114500139231400
2017-02-232491.002498.002420.002451.00118700290856200
2017-02-222491.002542.002475.002521.0088000221402700
2017-02-212544.002544.002451.002480.00139200346501300
2017-02-202574.002590.002532.002573.0043200111038400
2017-02-172528.002582.002469.002564.0078700199297500
2017-02-162500.002540.002493.002528.0059000148680500
2017-02-152510.002526.002468.002498.0042500106012700
2017-02-142463.002520.002462.002481.00113500283246700
2017-02-132389.002471.002379.002459.0086800211410500
2017-02-102410.002421.002361.002386.0044300105825800
2017-02-092351.002436.002351.002379.0066100158990800
2017-02-082367.002380.002345.002377.0054200128077400
2017-02-072395.002408.002345.002387.0072300172296200
2017-02-062350.002476.002350.002394.00270700649533700
2017-02-032240.002297.002240.002257.0057400130222800
2017-02-022292.002300.002222.002233.00106700241290600
2017-02-012123.002305.002122.002294.00329100744032000
2017-01-312085.002111.002080.002100.002990062663100
2017-01-302080.002136.002076.002116.0072800153831500
2017-01-272110.002116.002077.002090.0051800108686700
2017-01-262088.002115.002087.002107.0068200143424100
2017-01-252060.002091.002030.002077.004760098522200
2017-01-242005.002048.002000.002036.0051700104843200
2017-01-231974.002040.001974.002010.0073800148607700
2017-01-201972.001986.001952.001976.004180082341400
2017-01-192061.002073.001993.001999.004150083556800
2017-01-182020.002038.001970.002028.0059700119995300
2017-01-172031.002037.002011.002025.003560072091900
2017-01-162100.002100.002036.002043.0049300101447500
2017-01-132051.002114.002051.002100.0072600152117300
2017-01-122045.002119.002045.002092.00109200227898400
2017-01-112104.002104.002044.002052.004570094257800
2017-01-102149.002149.002057.002099.0077400162457300
2017-01-062099.002143.002093.002125.0077300163517900
2017-01-052025.002118.002023.002093.0091500190434700
2017-01-042057.002059.002020.002032.0068400139575500
2016-12-301999.002050.001999.002045.003220065571300
2016-12-292040.002048.001995.002008.0055900112295500
2016-12-282035.002079.002031.002048.0053700110245500
2016-12-272070.002104.002036.002038.0064800134085200
2016-12-261985.002073.001961.002065.00125100254883000
2016-12-221975.001986.001964.001974.004260084072200
2016-12-211993.002006.001978.001982.0056200111637800
2016-12-201956.001993.001951.001990.0052600103919500
2016-12-191930.001958.001930.001951.004670090743300
2016-12-161998.001998.001930.001935.0055900108981300
2016-12-151961.001999.001958.001984.0065700129992900
2016-12-142000.002025.001961.001975.0091900182730500
2016-12-131900.002017.001899.002006.00192800381215300
2016-12-121834.001895.001825.001890.00120800225107800
2016-12-091790.001829.001777.001808.0079100142507000
2016-12-081820.001820.001787.001797.0076300137547300
2016-12-071812.001829.001796.001812.0070200126967700
2016-12-061825.001833.001808.001821.00100900183629300
2016-12-051806.001832.001776.001806.0069100124884600
2016-12-021835.001835.001746.001778.00158200282815000
2016-12-011890.001898.001842.001847.00137600257189900
2016-11-301883.001906.001875.001884.004530085669900
2016-11-291890.001904.001871.001882.0072600136725100
2016-11-281882.001934.001868.001901.0074000140629800
2016-11-251930.001940.001890.001903.0065800125629600
2016-11-242000.002000.001921.001936.00108500210833300
2016-11-221972.002000.001967.001985.004390087048500
2016-11-211999.002014.001963.001971.0061700122635800
2016-11-182060.002060.001950.001992.00122800244718900
2016-11-171939.002039.001935.002034.00126100251940800
2016-11-161880.001941.001879.001937.0077900150015300
2016-11-151882.001882.001821.001875.0058200107775900
2016-11-141870.001905.001866.001882.0055400104189900
2016-11-111940.001942.001850.001866.00114400216489400
2016-11-101900.001945.001848.001936.00127200243665000
2016-11-091886.001899.001746.001791.00178300323626100
2016-11-081890.001906.001877.001886.0081800154785600
2016-11-071893.001924.001856.001883.0098200184670800
2016-11-041828.001888.001816.001882.00149200276455300
2016-11-021939.001940.001815.001828.00329500612830700
2016-11-012052.002052.001935.001954.00291100573555900
2016-10-312070.002116.002070.002102.0097800205115800
2016-10-282128.002128.002052.002074.00342800711737500
2016-10-272175.002197.002151.002156.003440074565900
2016-10-262164.002194.002156.002185.0053700117021400
2016-10-252168.002197.002128.002164.0053400115134200
2016-10-242202.002216.002161.002167.004010087468600
2016-10-212243.002249.002201.002212.0052200115959700
2016-10-202261.002279.002222.002227.0058100130259800
2016-10-192200.002274.002200.002261.0080700181748100
2016-10-182169.002223.002169.002217.0068700151422900
2016-10-172176.002199.002137.002170.0048400104561800
2016-10-142191.002198.002143.002152.0053600116176800
2016-10-132136.002215.002134.002206.0078400171175700
2016-10-122168.002204.002111.002126.00127000272569400
2016-10-112232.002255.002157.002168.00182700403636100
2016-10-072418.002418.002212.002255.00271200624674400
2016-10-062271.002464.002257.002418.005150001222477000
2016-10-052349.002350.002258.002271.0094200215308600
2016-10-042370.002370.002294.002350.0057500134063600
2016-10-032304.002380.002304.002369.00104200246041300
2016-09-302337.002359.002291.002301.0092100213900500
2016-09-292361.002372.002296.002331.0063200148253200
2016-09-282250.002378.002250.002361.0079400186116700
2016-09-272210.002320.002210.002307.00117100266939500
2016-09-262186.002255.002186.002220.0045700102020400
2016-09-232144.002207.002133.002201.0079300173125200
2016-09-212090.002141.002085.002138.0066800141501600
2016-09-202031.002099.002031.002082.004170086414400
2016-09-162051.002051.002002.002031.002750055772900
2016-09-151975.002039.001975.002026.003130063447200
2016-09-142012.002045.002003.002007.003100062669300
2016-09-131994.002031.001993.002017.003800076568800
2016-09-121955.001993.001951.001972.0067700132961500
2016-09-092050.002050.001981.002004.0060700122087200
2016-09-082130.002137.002045.002056.0060500125787000
2016-09-072000.002130.001990.002128.0096000200961400
2016-09-061940.002013.001939.002006.003940077941500
2016-09-051930.001969.001905.001912.003120059877000
2016-09-021900.001960.001900.001928.004840093725300
2016-09-011933.001943.001895.001913.0089600171106800
2016-08-311911.001958.001906.001949.004590088491300
2016-08-301912.001946.001900.001926.003300063519200
2016-08-291953.001968.001892.001930.005160099229200
2016-08-261990.001990.001920.001967.003100060673700
2016-08-252048.002052.001980.001990.003060061227200
2016-08-242045.002066.002022.002061.002000040898100
2016-08-232015.002071.002015.002047.002320047498800
2016-08-221996.002063.001987.002056.003860078829800
2016-08-191995.002037.001950.001996.004470088641500
2016-08-182000.002014.001961.001976.003100061488600
2016-08-172084.002084.002001.002013.003170064181200
2016-08-162107.002110.002050.002084.003920081514300
2016-08-152118.002129.002069.002118.002480052338900
2016-08-122170.002188.002078.002099.0078500167097100
2016-08-102100.002130.002058.002120.0048300101727400
2016-08-091950.002080.001931.002072.0075400151512200
2016-08-082056.002067.001953.001974.0065500130093900
2016-08-052072.002139.001992.002020.0080300163651700
2016-08-042160.002181.002075.002085.0073700155237000
2016-08-032200.002235.002155.002159.0098900215803700
2016-08-022100.002234.002100.002231.00114700251965300
2016-08-012270.002305.002110.002118.00250700546432200
2016-07-292250.002342.002226.002342.0068300155442400
2016-07-282290.002329.002238.002262.0073900167665400
2016-07-272315.002340.002281.002321.0075200173847400
2016-07-262302.002353.002290.002326.0060500140435400
2016-07-252399.002417.002319.002339.0073800174660700
2016-07-222391.002423.002366.002386.0055200131501700
2016-07-212460.002460.002355.002372.0094100225386400
2016-07-202336.002477.002320.002466.00101300245560100
2016-07-192271.002373.002223.002363.00123400284916500
2016-07-152492.002499.002290.002305.00155100367884800
2016-07-142400.002510.002399.002501.00102900255531500
2016-07-132428.002449.002386.002419.0074200178784600
2016-07-122479.002520.002380.002395.00181500444274600
2016-07-112356.002458.002356.002433.00213500519407200
2016-07-082320.002335.002279.002310.0097600225077100
2016-07-072345.002371.002301.002313.0095900222327700
2016-07-062291.002349.002282.002344.0093400216534700
2016-07-052298.002355.002284.002346.0098700229912800
2016-07-042286.002312.002275.002291.0091100208662600
2016-07-012140.002314.002134.002309.00209900473863600
2016-06-302133.002146.002099.002124.0063700135585900
2016-06-292214.002214.002089.002105.00127200271134700
2016-06-282028.002187.002025.002164.00144700308336300
2016-06-271920.002128.001920.002078.00135900278896500
2016-06-242148.002148.001824.001920.00240500472202600
2016-06-232065.002088.001975.002060.00124400252365800
2016-06-222105.002145.002079.002107.00102400215949200
2016-06-212170.002170.002106.002125.0088900190085500
2016-06-202074.002185.002066.002171.00115100246690300
2016-06-172008.002045.001979.002035.00167100336896500
2016-06-162010.002058.001935.002002.00260700516355600
2016-06-151968.002027.001940.002010.00121600242067900
2016-06-142174.002202.001967.001984.00273100557406100
2016-06-132319.002333.002181.002224.00172600389442700
2016-06-102385.002385.002330.002352.0092400217681100
2016-06-092343.002388.002326.002350.0097000228299300
2016-06-082341.002349.002315.002343.0098500229687300
2016-06-072361.002378.002325.002355.00127900300320600
2016-06-062288.002378.002288.002361.00144200338434800
2016-06-032200.002342.002200.002342.00284600652856600
2016-06-022257.002275.002205.002219.00103100230577900
2016-06-012255.002289.002244.002255.00147700335013500
2016-05-312263.002283.002235.002250.00129500291629500
2016-05-302250.002307.002232.002256.00295800672546600
2016-05-272160.002239.002150.002231.00103900230111000
2016-05-262200.002214.002160.002172.0089200194865000
2016-05-252220.002220.002180.002193.0071600157320200
2016-05-242215.002219.002162.002192.00105600231689600
2016-05-232215.002247.002180.002220.00121100268267100
2016-05-202114.002240.002110.002213.00194200427325300
2016-05-192140.002150.002066.002124.00140700296266500
2016-05-182167.002260.002098.002126.00321200704596700
2016-05-172073.002177.002070.002167.00139000298458000
2016-05-162131.002132.002060.002065.00113100237465700
2016-05-132130.002147.002060.002121.00107000225625700
2016-05-122099.002180.002088.002131.00146400313401700
2016-05-112064.002107.002014.002096.00169100349715400
2016-05-102026.002100.001962.002046.00372400753421000
2016-05-092265.002284.002140.002176.00331100729100200
2016-05-062116.002287.002115.002215.00325100714406900
2016-05-021965.002094.001965.002087.00132500271487400
2016-04-282023.002091.001961.002050.00160500326990900
2016-04-271952.002008.001913.002003.0091300179322000
2016-04-261965.001997.001884.001934.00128600249945400
2016-04-251995.002016.001953.001962.00137400271878900
2016-04-222051.002067.001970.002010.00145900293673700
2016-04-212087.002122.002061.002077.00175600365650900
2016-04-201980.002093.001945.002056.00269500546957500
2016-04-191924.001962.001916.001959.0076000147644100
2016-04-181924.001950.001874.001884.00145600277770200
2016-04-151935.001968.001921.001958.0079200154735900

   ※ 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