[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 
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
2016-04-141979.001992.001914.001937.0085000165730300
2016-04-131963.001977.001918.001927.00109000211257600
2016-04-121944.001995.001906.001930.00256500500679000
2016-04-111751.001940.001706.001931.00267900493334900
2016-04-081737.001800.001713.001778.00157100276722700
2016-04-071741.001828.001730.001782.0098600175109500
2016-04-061678.001743.001666.001734.0096800165122900
2016-04-051837.001839.001681.001712.00247400433192200
2016-04-041800.001893.001787.001861.00119500221562300
2016-04-011906.001916.001819.001825.00123800230762700
2016-03-311890.001924.001857.001905.00132600252405900
2016-03-301856.001945.001850.001891.00116500222483800
2016-03-291802.001884.001802.001880.0065400121894600
2016-03-281885.001885.001801.001828.0075900138806500
2016-03-251891.001930.001853.001857.00132900251329800
2016-03-241874.001924.001859.001891.00146100276391300
2016-03-231780.001863.001771.001860.00138500253733400
2016-03-221795.001829.001758.001776.00103600185036700
2016-03-181776.001790.001728.001766.00175200308363000
2016-03-171967.001973.001765.001798.00312700579505000
2016-03-161866.001975.001864.001961.00307900595972500
2016-03-151814.001888.001813.001867.00156800291927600
2016-03-141800.001870.001783.001819.00188200344246000
2016-03-111721.001791.001716.001762.00105700186114300
2016-03-101673.001763.001669.001758.0095800166315300
2016-03-091644.001670.001627.001659.0077000126773000
2016-03-081701.001714.001604.001660.00169300279530800
2016-03-071693.001724.001683.001710.0092500157686600
2016-03-041726.001729.001673.001713.00225500381661200
2016-03-031759.001777.001701.001724.00121400210163200
2016-03-021803.001813.001743.001748.00172000306058900
2016-03-011738.001784.001725.001763.00183600322952900
2016-02-291729.001796.001722.001735.00215500379038500
2016-02-261685.001755.001651.001721.00292600499850700
2016-02-251694.001749.001661.001677.00201900343369100
2016-02-241664.001699.001637.001686.00356800596432900
2016-02-231497.001702.001496.001686.00609400994097600
2016-02-221388.001488.001370.001486.00162300236561500
2016-02-191486.001486.001377.001414.00194500275352800
2016-02-181446.001500.001436.001485.00126900187162200
2016-02-171387.001444.001364.001394.0071600100114800
2016-02-161380.001449.001358.001392.00135700191668200
2016-02-151412.001426.001325.001382.0081000111666500
2016-02-121234.001314.001190.001272.00288500362507500
2016-02-101411.001411.001280.001324.00225300299000100
2016-02-091388.001407.001360.001392.00245000339292500
2016-02-081359.001468.001346.001459.00163900232420900
2016-02-051368.001386.001316.001370.00172500233646800
2016-02-041447.001456.001380.001386.00140700198965500
2016-02-031500.001518.001450.001457.00126800186879200
2016-02-021496.001565.001483.001540.00205100315094100
2016-02-011516.001537.001467.001485.00364300545224600
2016-01-291610.001619.001483.001580.00330400511814300
2016-01-281522.001618.001508.001576.00259700409127300
2016-01-271466.001543.001466.001522.00176800266428600
2016-01-261409.001495.001405.001434.00120700175158800
2016-01-251467.001500.001403.001441.00223800325297800
2016-01-221395.001467.001366.001453.00204300290310300
2016-01-211397.001446.001321.001327.00260800361778800
2016-01-201473.001519.001387.001394.00211400304440700
2016-01-191451.001495.001418.001460.00258100375571100
2016-01-181451.001497.001425.001466.00405600593181900
2016-01-151629.001644.001522.001532.00207800326086700
2016-01-141603.001621.001525.001589.00244500385880800
2016-01-131632.001710.001632.001675.00379900633477800
2016-01-121648.001744.001588.001600.00451200744439900
2016-01-081746.001783.001684.001688.00363400626825300
2016-01-071870.001919.001782.001791.00504900925678700
2016-01-061842.001907.001754.001887.005733001052981700
2016-01-051772.001921.001750.001841.006418001187412800
2016-01-041841.001877.001725.001786.00552000991347600
2015-12-301710.001835.001673.001823.006529001158844700
2015-12-291615.001714.001574.001705.00482300796156800
2015-12-281589.001607.001540.001604.00276200436599100
2015-12-251534.001580.001516.001565.00220600343198100
2015-12-241534.001578.001470.001526.00460100703536900
2015-12-221580.001600.001475.001591.00642400998312500
2015-12-211393.001518.001392.001511.00532900783540500
2015-12-181388.001420.001361.001393.00111300155023900
2015-12-171380.001423.001373.001396.00163700229517600
2015-12-161380.001387.001366.001369.0080200110175600
2015-12-151418.001419.001361.001364.00128600178849400
2015-12-141340.001391.001326.001388.00166500227426600
2015-12-111310.001362.001304.001360.00124000165687000
2015-12-101315.001315.001271.001293.0089500115481100
2015-12-091325.001346.001314.001322.003990053017400
2015-12-081351.001367.001308.001337.00100300133528000
2015-12-071391.001413.001324.001335.00170500231356800
2015-12-041370.001381.001355.001377.005620076971800
2015-12-031432.001432.001360.001393.00156300217457800

   ※ 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