[3787 東証2部] テクノマセマティカル 日足 時系列データ

[3787 東証2部] テクノマセマティカル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281163.001190.001163.001190.0053006264700
2017-04-271171.001186.001155.001157.0048005617800
2017-04-261190.001190.001160.001160.0024002815200
2017-04-251190.001190.001170.001173.0048005684800
2017-04-241199.001199.001190.001192.0047005623400
2017-04-211200.001200.001190.001190.0028003355200
2017-04-201190.001200.001163.001174.0070008307300
2017-04-191147.001175.001117.001170.0068007841000
2017-04-181118.001150.001118.001147.0082009326000
2017-04-171072.001116.001072.001091.0061006698100
2017-04-141058.001088.001058.001081.0089009594100
2017-04-131035.001060.001035.001057.0065006795000
2017-04-121030.001060.001020.001060.001260013056900
2017-04-111042.001049.001040.001049.0041004275700
2017-04-101052.001055.001045.001045.0025002626900
2017-04-071069.001071.001050.001061.0042004429500
2017-04-061070.001076.001053.001053.0076008121400
2017-04-051062.001104.001050.001070.00990010589900
2017-04-041129.001130.001090.001090.0063006937000
2017-04-031112.001137.001112.001135.0067007541900
2017-03-311139.001139.001121.001121.0036004058400
2017-03-301157.001157.001135.001144.0018002063200
2017-03-291150.001153.001145.001153.0028003214900
2017-03-281130.001140.001130.001140.00700793100
2017-03-271157.001157.001138.001138.0032003647700
2017-03-241145.001145.001145.001145.0019002175500
2017-03-231145.001157.001141.001157.0046005292300
2017-03-221175.001175.001142.001160.0047005462400
2017-03-211152.001175.001124.001175.001660019104500
2017-03-171175.001184.001137.001182.0068007970600
2017-03-161121.001166.001121.001166.001530017592600
2017-03-151133.001140.001115.001115.0068007621400
2017-03-141119.001147.001102.001147.002220024754200
2017-03-131159.001159.001121.001125.0064007221800
2017-03-101133.001147.001125.001129.0044004980400
2017-03-091150.001150.001133.001133.0052005941900
2017-03-081181.001181.001133.001143.0086009851400
2017-03-071184.001184.001159.001166.0032003734700
2017-03-061170.001197.001161.001161.0053006209100
2017-03-031179.001197.001160.001170.0064007530200
2017-03-021207.001213.001173.001181.001090012967100
2017-03-011200.001220.001190.001211.002090025199900
2017-02-281132.001247.001132.001160.003210038049300
2017-02-271105.001113.001101.001102.0016001766700
2017-02-241117.001117.001102.001103.0042004643500
2017-02-231100.001118.001099.001107.0068007494700
2017-02-221123.001133.001100.001107.0085009419200
2017-02-211127.001148.001120.001120.0048005410200
2017-02-201133.001157.001120.001124.0014001581200
2017-02-171152.001152.001121.001133.0030003388500
2017-02-161135.001148.001130.001132.0047005351400
2017-02-151150.001154.001125.001149.0012001369100
2017-02-141128.001166.001128.001132.0060006873100
2017-02-131145.001149.001106.001131.0070007936500
2017-02-101144.001149.001126.001141.001030011715700
2017-02-091227.001230.001121.001125.003170036957200
2017-02-081224.001224.001209.001210.0041004987100
2017-02-071214.001219.001208.001208.0020002428300
2017-02-061225.001225.001204.001214.0020002426900
2017-02-031216.001216.001210.001210.0030003640300
2017-02-021228.001228.001216.001216.00980011939800
2017-02-011211.001225.001211.001216.0047005727200
2017-01-311204.001220.001198.001210.0080009673000
2017-01-301208.001216.001208.001209.0037004476800
2017-01-271219.001219.001200.001219.001400016925000
2017-01-261228.001229.001216.001224.0037004526900
2017-01-251213.001229.001205.001228.0038004641500
2017-01-241216.001217.001199.001205.0046005542600
2017-01-231239.001239.001205.001217.0036004369700
2017-01-201227.001227.001209.001210.0027003281400
2017-01-191231.001234.001211.001227.0028003423200
2017-01-181208.001212.001200.001201.0060007231500
2017-01-171254.001254.001223.001223.0027003332200
2017-01-161250.001254.001231.001240.0023002856400
2017-01-131237.001237.001214.001234.0070008588300
2017-01-121268.001284.001219.001226.001030012753000
2017-01-111284.001284.001261.001268.0042005350200
2017-01-101280.001284.001260.001279.0077009787400
2017-01-061253.001284.001253.001284.00890011275700
2017-01-051260.001268.001243.001253.001360017076300
2017-01-041201.001246.001195.001230.001460017838000
2016-12-301188.001202.001185.001201.0026003102400
2016-12-291211.001211.001185.001185.0033003940300
2016-12-281219.001220.001196.001196.0048005789200
2016-12-271178.001220.001178.001208.001840022001200
2016-12-261189.001189.001168.001174.001440016959200
2016-12-221203.001203.001170.001185.0060007117900
2016-12-211186.001216.001180.001202.00970011604300
2016-12-201185.001200.001182.001186.0062007371600
2016-12-191215.001223.001197.001199.00890010736100
2016-12-161248.001267.001210.001219.001600019684900
2016-12-151256.001268.001242.001262.0059007372800
2016-12-141273.001280.001250.001268.0056007080000
2016-12-131293.001293.001268.001272.0061007779700
2016-12-121246.001306.001242.001278.001410018063600
2016-12-091290.001290.001257.001269.0076009699100
2016-12-081280.001293.001270.001293.0072009223800
2016-12-071273.001276.001257.001269.0031003936900
2016-12-061278.001285.001244.001262.00910011453900
2016-12-051305.001305.001242.001267.00920011669300
2016-12-021348.001348.001294.001302.0055007198200
2016-12-011327.001363.001315.001327.001420019015800
2016-11-301270.001339.001269.001318.001140014894400
2016-11-291276.001276.001252.001266.0037004675100
2016-11-281267.001288.001228.001269.0074009264200
2016-11-251289.001289.001259.001259.0075009503700
2016-11-241321.001322.001285.001289.00770010046300
2016-11-221308.001308.001280.001290.0048006217300
2016-11-211320.001350.001304.001307.0064008415400
2016-11-181360.001372.001315.001320.001640022046500
2016-11-171267.001350.001266.001330.002950039048500
2016-11-161281.001315.001225.001261.002160027776400
2016-11-151264.001268.001238.001251.001280015989300
2016-11-141250.001295.001175.001268.001610020336800
2016-11-111202.001244.001169.001237.001640019699800
2016-11-101226.001226.001166.001179.001440017133200
2016-11-091246.001292.001090.001166.003150036447800
2016-11-081272.001330.001240.001243.001500019246600
2016-11-071263.001323.001256.001295.00780010085100
2016-11-041282.001300.001253.001261.002030025901500
2016-11-021312.001330.001311.001316.00940012387500
2016-11-011321.001328.001311.001317.0075009877800
2016-10-311401.001401.001313.001323.002050027815300
2016-10-281447.001447.001400.001408.00910012880200
2016-10-271480.001480.001406.001417.00830011946400
2016-10-261373.001456.001372.001422.002230031454400
2016-10-251450.001452.001355.001373.003560049447200
2016-10-241517.001517.001445.001450.002210032511600
2016-10-211515.001558.001470.001490.004510068142300
2016-10-201490.001490.001445.001455.002680039218100
2016-10-191470.001642.001430.001475.00134800205551500
2016-10-181485.001518.001440.001496.004490066418000
2016-10-171460.001500.001430.001478.006160090430700
2016-10-141544.001544.001411.001432.00111900162849600
2016-10-131620.001647.001533.001560.005770091413200
2016-10-121667.001725.001580.001620.00185400306285300
2016-10-111737.001830.001582.001656.00175300291802800
2016-10-071760.001786.001651.001750.00428400732802600
2016-10-061920.002069.001866.001880.008473001673213500
2016-10-051669.001669.001669.001669.00740012350600
2016-10-041060.001369.001060.001369.00224400295527800
2016-10-031069.001069.001057.001069.0019002015400
2016-09-301062.001069.001060.001069.0013001387100
2016-09-291061.001077.001057.001075.00900959100
2016-09-281062.001062.001053.001062.0015001585000
2016-09-271050.001070.001050.001070.0048005077500
2016-09-261056.001080.001056.001080.0013001394900
2016-09-231085.001085.001056.001080.00600642500
2016-09-211079.001080.001072.001072.00600645200
2016-09-201037.001073.001037.001072.00600636700
2016-09-161068.001068.001045.001056.0010001059300
2016-09-151049.001060.001040.001040.0025002619500
2016-09-141055.001079.001055.001079.00800846900
2016-09-131085.001085.001070.001070.0018001946500
2016-09-121070.001070.001040.001069.0032003366400
2016-09-091053.001068.001050.001068.0015001595000
2016-09-081062.001063.001051.001063.00900951400
2016-09-071050.001069.001050.001063.0013001378000
2016-09-061053.001074.001053.001063.0013001376900
2016-09-051085.001085.001078.001078.00400433300
2016-09-021076.001077.001030.001073.0048005098400
2016-09-011081.001081.001055.001077.0028002989200
2016-08-311079.001080.001052.001074.0021002244200
2016-08-301050.001080.001050.001077.0014001499300
2016-08-291080.001080.001045.001067.0036003827900
2016-08-261100.001100.001067.001080.0061006649600
2016-08-251073.001090.001046.001046.0033003531300
2016-08-241090.001090.001062.001062.00700752200
2016-08-231027.001071.001027.001071.00900948500
2016-08-221060.001062.001042.001045.0028002948100
2016-08-191063.001091.001038.001085.0042004444400
2016-08-181094.001094.001063.001092.0013001401800
2016-08-171074.001116.001021.001067.0043004574700
2016-08-161118.001118.001070.001070.0020002161300
2016-08-151074.001088.001074.001088.00200216200
2016-08-121073.001098.001073.001092.0010001090900
2016-08-101120.001120.001068.001077.0037004038900
2016-08-091090.001131.001090.001130.0058006488700
2016-08-081084.001120.001080.001081.0042004590200
2016-08-051088.001099.001070.001076.0023002485900
2016-08-041070.001127.001060.001076.0012001312600
2016-08-031130.001130.001070.001070.0024002605400
2016-08-021120.001124.001091.001124.0023002544600
2016-08-011099.001122.001091.001120.0041004551100
2016-07-291095.001099.001046.001099.001810019177200
2016-07-281094.001122.001092.001095.0019002092800
2016-07-271129.001129.001089.001089.0013001433800
2016-07-261115.001115.001071.001082.0021002288300
2016-07-251069.001110.001069.001085.0015001632100
2016-07-221053.001084.001053.001069.0024002549300
2016-07-211098.001120.001057.001057.0044004821700
2016-07-201070.001110.001069.001104.0054005892800
2016-07-191070.001075.001051.001075.0039004139000
2016-07-151076.001080.001047.001080.0030003188400
2016-07-141043.001075.001043.001075.0010001052700
2016-07-131077.001077.001040.001050.0018001897900
2016-07-121085.001099.001025.001077.0028002967400
2016-07-111061.001096.001045.001085.0014001510300
2016-07-081021.001055.001021.001031.0015001551100
2016-07-071100.001100.001035.001035.0012001271100
2016-07-061079.001092.001052.001053.0032003432100
2016-07-051140.001140.001062.001098.0029003185200
2016-07-041032.001149.001032.001140.0060006564500
2016-07-011054.001060.001039.001060.0026002730700
2016-06-301025.001039.001021.001024.0022002258000
2016-06-291043.001043.001000.001015.0039003963600
2016-06-28984.001047.00984.00998.0082008371300
2016-06-27911.001029.00911.00984.001320012468800
2016-06-241027.001052.00915.00926.001500014515600
2016-06-231017.001030.001000.001022.001060010746900
2016-06-221073.001082.001028.001045.001020010751500
2016-06-211013.001168.001001.001112.005490057283600
2016-06-201052.001052.001000.001000.0030003081800
2016-06-17998.001019.00995.00995.0022002203900
2016-06-161050.001050.00964.00975.002030020450300
2016-06-151055.001069.001052.001052.0031003288100
2016-06-141102.001102.001055.001055.0088009442900
2016-06-131091.001149.001081.001091.0067007397100
2016-06-101093.001114.001069.001112.0015001639800
2016-06-091119.001120.001089.001093.0055006083000
2016-06-081114.001119.001086.001119.0029003200600
2016-06-071081.001114.001081.001114.0075008162300
2016-06-061081.001091.001062.001063.0051005498500
2016-06-031105.001119.001084.001105.0046005062000
2016-06-021145.001154.001081.001105.0064007169100
2016-06-011151.001180.001125.001145.002150024941400
2016-05-311114.001127.001099.001121.0085009484800
2016-05-301091.001109.001091.001099.0021002312700
2016-05-271090.001122.001080.001087.0058006397900
2016-05-261098.001105.001074.001090.0031003368300
2016-05-251063.001159.001063.001119.003410037751300
2016-05-241081.001084.001063.001063.0027002900000
2016-05-231076.001087.001052.001081.0075008049700
2016-05-201035.001089.001029.001061.0032003380400
2016-05-191026.001075.001026.001065.0050005231700
2016-05-181042.001090.001013.001026.001320013767000
2016-05-171030.001066.001030.001043.00970010056500
2016-05-161076.001083.001032.001039.0035003694100
2016-05-131120.001120.001051.001076.00950010140900
2016-05-121089.001120.001077.001092.0077008394700
2016-05-111140.001140.001060.001108.002010021907500
2016-05-101195.001199.001170.001170.0023002740100
2016-05-091179.001200.001127.001196.0076008979300
2016-05-061069.001152.001059.001152.0053005895100
2016-05-021025.001099.001025.001099.001100011550000
2016-04-281185.001189.001102.001115.001160013248200
2016-04-271160.001194.001150.001170.0041004752800
2016-04-261218.001218.001131.001145.0070008249000
2016-04-251209.001255.001206.001234.00960011754900
2016-04-221190.001214.001184.001209.0033003950900

   ※ 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