[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 
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
2016-04-211199.001224.001175.001220.0054006513900
2016-04-201152.001178.001152.001170.0042004909500
2016-04-191150.001176.001140.001140.0057006577700
2016-04-181161.001171.001113.001113.00920010443200
2016-04-151241.001247.001180.001190.0062007538100
2016-04-141191.001290.001177.001211.002270027864800
2016-04-131173.001173.001151.001156.0012001398200
2016-04-121163.001189.001120.001173.00880010304000
2016-04-111100.001163.001085.001134.0070007980600
2016-04-081110.001114.001093.001114.0019002096000
2016-04-071096.001108.001062.001104.0021002281900
2016-04-061110.001126.001057.001126.0025002721000
2016-04-051151.001155.001105.001140.00910010327900
2016-04-041154.001156.001150.001156.0027003116800
2016-04-011186.001186.001121.001154.0052005996700
2016-03-311190.001190.001163.001175.0038004481800
2016-03-301160.001190.001160.001183.0035004108400
2016-03-291177.001182.001156.001160.0023002681500
2016-03-281173.001195.001150.001179.0061007090100
2016-03-251131.001192.001130.001146.00970011341400
2016-03-241168.001168.001119.001130.0063007134900
2016-03-231131.001170.001131.001138.0014001621600
2016-03-221135.001190.001119.001125.0048005595400
2016-03-181150.001150.001134.001149.0037004208500
2016-03-171190.001190.001146.001147.0027003130500
2016-03-161165.001187.001157.001180.0031003635200
2016-03-151190.001190.001144.001144.0020002340000
2016-03-141169.001179.001150.001160.0025002925000
2016-03-111105.001137.001101.001137.0022002444300
2016-03-101109.001165.001072.001105.0054005976900
2016-03-091123.001160.001110.001139.0026002936000
2016-03-081198.001236.001120.001175.0046005392200
2016-03-071197.001198.001159.001189.0045005360500
2016-03-041200.001200.001135.001176.0068008047400
2016-03-031169.001200.001142.001200.001190014014300
2016-03-021120.001120.001066.001113.0069007529400
2016-03-011057.001080.001041.001063.0025002646900
2016-02-291101.001116.001062.001087.0058006331300
2016-02-261122.001150.001080.001101.0062006931700
2016-02-25999.001145.00999.001119.001320014366000
2016-02-24999.001010.00998.00998.0031003099600
2016-02-231039.001079.001001.001008.001410014676900
2016-02-22999.001026.00999.001015.0013001321400
2016-02-19991.001015.00991.00996.0022002200400
2016-02-181003.001010.00972.001010.0045004501800
2016-02-17982.00995.00962.00976.0044004308200
2016-02-16960.001015.00960.00980.001320012986300
2016-02-15983.001000.00968.00985.0070006906600
2016-02-12960.00962.00920.00947.001070010040700
2016-02-101028.001054.00979.001020.001420014272200
2016-02-091040.001065.001016.001021.0075007743300
2016-02-081064.001082.001053.001053.0044004682300
2016-02-051100.001129.001026.001067.0058006148000
2016-02-041140.001145.001102.001102.0031003483200
2016-02-031123.001160.001111.001124.0030003367500
2016-02-021170.001198.001170.001175.0017002000800
2016-02-011215.001239.001160.001170.0058006925900
2016-01-291125.001156.001081.001155.0060006766400
2016-01-281096.001133.001096.001125.0027002999000
2016-01-271095.001129.001091.001100.0045004990200
2016-01-261065.001124.001065.001078.0053005774800
2016-01-251098.001150.001055.001125.0078008594100
2016-01-22998.001098.00980.001088.002540026420500
2016-01-211032.001098.00983.00983.001030010511200
2016-01-201092.001120.001020.001028.0082008561900
2016-01-191100.001130.001080.001091.0018001986200
2016-01-181080.001114.001000.001100.0074007903100
2016-01-151233.001297.001125.001144.0077009363300
2016-01-141262.001262.001158.001233.00830010048500
2016-01-131235.001279.001220.001232.0069008629500
2016-01-121311.001311.001235.001235.0043005430900
2016-01-081302.001337.001300.001315.00800010511100
2016-01-071346.001367.001302.001352.0031004147600
2016-01-061400.001420.001340.001346.0072009906200
2016-01-051370.001387.001348.001383.0027003698100
2016-01-041395.001405.001345.001378.0044006084800
2015-12-301340.001387.001340.001381.0035004799500
2015-12-291350.001385.001326.001349.00810010977400
2015-12-281280.001345.001280.001345.0056007491200
2015-12-251300.001300.001211.001280.003370042713100
2015-12-241325.001329.001205.001220.002180027619900
2015-12-221321.001355.001320.001320.0051006743900
2015-12-211361.001389.001325.001335.0048006526300
2015-12-181393.001394.001372.001372.0051007064700
2015-12-171405.001405.001381.001381.0027003752500
2015-12-161392.001418.001376.001400.0034004732500
2015-12-151435.001435.001369.001392.0042005861500
2015-12-141440.001440.001373.001420.0069009646200
2015-12-111457.001470.001420.001420.0052007515800
2015-12-101469.001477.001440.001477.001090015906200
2015-12-091441.001498.001441.001480.002320034226200
2015-12-081407.001458.001402.001456.001420020384500
2015-12-071410.001435.001396.001406.001360019120400
2015-12-041390.001429.001388.001410.0046006446200
2015-12-031431.001431.001393.001393.0050007043300
2015-12-021425.001449.001405.001434.0055007822000
2015-12-011401.001432.001392.001395.00920012966900
2015-11-301456.001456.001392.001400.00720010233900
2015-11-271424.001496.001390.001469.002020028859500
2015-11-261283.001590.001283.001469.0088800130258100

   ※ 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