[3849 札証アンビシャス] 日本テクノ・ラボ 日足 時系列データ

[3849 札証アンビシャス] 日本テクノ・ラボ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19750.00750.00750.00750.00200150000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-12751.00751.00750.00750.00300225200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-05762.00762.00762.00762.00500381000
2017-09-04763.00763.00763.00763.00300228900
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-29762.00762.00762.00762.001100838200
2017-08-28765.00765.00765.00765.0010076500
2017-08-25764.00764.00764.00764.00300229200
2017-08-2400
2017-08-2300
2017-08-22766.00766.00766.00766.0010076600
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-16775.00775.00775.00775.00800620000
2017-08-1500
2017-08-14768.00768.00768.00768.00500384000
2017-08-10769.00769.00769.00769.00500384500
2017-08-0900
2017-08-0800
2017-08-07777.00777.00777.00777.00600466200
2017-08-04779.00779.00778.00778.00900700700
2017-08-03778.00778.00778.00778.0010077800
2017-08-02779.00779.00779.00779.00200155800
2017-08-01781.00781.00780.00781.001200936600
2017-07-31796.00796.00796.00796.00200159200
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-25796.00796.00796.00796.00300238800
2017-07-2400
2017-07-2100
2017-07-20796.00796.00782.00782.00400315000
2017-07-1900
2017-07-18784.00784.00782.00782.00800626300
2017-07-14784.00784.00784.00784.00300235200
2017-07-13785.00785.00785.00785.0010078500
2017-07-1200
2017-07-11785.00785.00785.00785.0010078500
2017-07-10785.00785.00785.00785.0010078500
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-04784.00784.00784.00784.0010078400
2017-07-0300
2017-06-30784.00784.00784.00784.0010078400
2017-06-2900
2017-06-28789.00789.00785.00785.0021001653500
2017-06-27800.00800.00790.00790.0038003016500
2017-06-2600
2017-06-23795.00803.00795.00803.00300240100
2017-06-22798.00798.00796.00796.001200956200
2017-06-21798.00798.00798.00798.0010079800
2017-06-20801.00801.00799.00799.00900720000
2017-06-19803.00803.00798.00800.0018001439800
2017-06-16815.00818.00802.00802.0015001209500
2017-06-15800.00800.00800.00800.001000800000
2017-06-14819.00819.00802.00802.00500404700
2017-06-13800.00800.00800.00800.00600480000
2017-06-1200
2017-06-09800.00800.00800.00800.00400320000
2017-06-08810.00810.00810.00810.0010081000
2017-06-0700
2017-06-06830.00830.00830.00830.00200166000
2017-06-05805.00805.00805.00805.00200161000
2017-06-0200
2017-06-01800.00808.00800.00808.00300241600
2017-05-3100
2017-05-30815.00815.00750.00800.0041003254900
2017-05-2900
2017-05-2600
2017-05-25830.00830.00830.00830.00700581000
2017-05-2400
2017-05-23840.00840.00840.00840.00200168000
2017-05-2200
2017-05-19830.00830.00830.00830.00500415000
2017-05-1800
2017-05-17830.00830.00830.00830.0010083000
2017-05-16825.00830.00800.00830.0013001059300
2017-05-15816.00818.00803.00816.001000814800
2017-05-12816.00816.00816.00816.0010081600
2017-05-11801.00801.00801.00801.00600480600
2017-05-10810.00810.00810.00810.0010081000
2017-05-09813.00813.00800.00800.00700562600
2017-05-08814.00814.00814.00814.00600488400
2017-05-02813.00813.00813.00813.00500406500
2017-05-01809.00809.00807.00809.00300242500
2017-04-2800
2017-04-27809.00809.00809.00809.00200161800
2017-04-2600
2017-04-2500
2017-04-24797.00797.00797.00797.00500398500
2017-04-21810.00810.00810.00810.00200162000
2017-04-2000
2017-04-19800.00800.00797.00797.00200159700
2017-04-1800
2017-04-17795.00795.00795.00795.00200159000
2017-04-14784.00795.00784.00791.001100869300
2017-04-13800.00800.00799.00799.00300239800
2017-04-12800.00800.00777.00799.0014001110700
2017-04-11800.00800.00800.00800.00700560000
2017-04-10799.00800.00799.00799.00800639300
2017-04-07800.00800.00775.00775.00800634500
2017-04-06799.00799.00773.00773.00800625100
2017-04-0500
2017-04-04770.00770.00756.00756.0059004492900
2017-04-0300
2017-03-31800.00805.00800.00800.0031002484500
2017-03-30742.00800.00742.00800.00500394200
2017-03-29750.00750.00750.00750.0010075000
2017-03-28745.00745.00745.00745.0010074500
2017-03-27760.00760.00760.00760.00200152000
2017-03-2400
2017-03-23748.00750.00748.00750.00900674500
2017-03-2200
2017-03-21737.00745.00715.00745.0020001451300
2017-03-17705.00715.00705.00715.0019001350200
2017-03-16703.00706.00703.00705.00700493500
2017-03-15730.00730.00703.00704.0034002432300
2017-03-14770.00770.00686.00745.00129009189300
2017-03-13808.00808.00775.00775.0032002532800
2017-03-10830.00830.00830.00830.0030002490000
2017-03-09820.00835.00820.00835.0020001655000
2017-03-08820.00820.00820.00820.0091007462000
2017-03-07830.00831.00806.00806.0035002875400
2017-03-06830.00830.00830.00830.00200166000
2017-03-03830.00843.00830.00843.0014001169400
2017-03-02820.00820.00820.00820.00300246000
2017-03-01815.00815.00802.00810.00400323700
2017-02-2800
2017-02-27840.00840.00830.00830.0015001250000
2017-02-24840.00847.00840.00847.0083006972700
2017-02-23830.00830.00830.00830.0013001079000
2017-02-22830.00830.00830.00830.00400332000
2017-02-21845.00845.00830.00830.00500416600
2017-02-20830.00830.00830.00830.00300249000
2017-02-17801.00825.00801.00825.00700572600
2017-02-1600
2017-02-15820.00850.00820.00820.00700577000
2017-02-14820.00820.00820.00820.00500410000
2017-02-1300
2017-02-10845.00860.00801.00820.0014001160100
2017-02-09845.00850.00815.00815.0016001344100
2017-02-0800
2017-02-07850.00854.00850.00854.00300255800
2017-02-06820.00850.00820.00840.0028002328500
2017-02-03835.00840.00830.00830.00700582500
2017-02-02835.00845.00820.00835.0022001835300
2017-02-01855.00885.00803.00841.001550013088600
2017-01-311047.001080.001000.001080.0011001147400
2017-01-30970.001049.00970.001049.0020002004900
2017-01-27960.00965.00956.00965.0012001154600
2017-01-26931.00960.00931.00960.0018001718700
2017-01-25931.00931.00931.00931.0010093100
2017-01-24931.00931.00931.00931.00500465500
2017-01-23930.00930.00930.00930.0010093000
2017-01-20948.00948.00920.00930.00700651800
2017-01-19920.00920.00920.00920.00700644000
2017-01-18920.00920.00920.00920.0010092000
2017-01-17967.00967.00900.00920.0022002001000
2017-01-16967.00967.00967.00967.00300290100
2017-01-13919.00967.00919.00967.0070006639900
2017-01-12895.00920.00895.00920.0026002347700
2017-01-11895.00895.00895.00895.00400358000
2017-01-10895.00910.00880.00880.0023002058800
2017-01-06895.00895.00895.00895.0010089500
2017-01-05890.00900.00885.00900.0019001696500
2017-01-04850.00881.00850.00881.0033002864400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27830.00830.00830.00830.00300249000
2016-12-26830.00830.00816.00816.00900737600
2016-12-22846.00846.00845.00845.00200169100
2016-12-21857.00869.00857.00869.00800688200
2016-12-20850.00850.00850.00850.00200170000
2016-12-19814.00848.00814.00848.00400333100
2016-12-1600
2016-12-15780.00828.00780.00828.0014001105800
2016-12-14830.00830.00825.00825.00300248000
2016-12-1300
2016-12-12830.00830.00830.00830.00200166000
2016-12-09844.00844.00831.00831.00200167500
2016-12-08844.00844.00844.00844.0010084400
2016-12-07844.00844.00844.00844.00900759600
2016-12-06844.00844.00844.00844.0010084400
2016-12-0500
2016-12-02860.00860.00844.00844.00500425200
2016-12-01858.00858.00844.00844.00200170200
2016-11-30858.00858.00843.00843.00200170100
2016-11-29850.00850.00850.00850.0010085000
2016-11-28866.00866.00822.00822.00200168800
2016-11-25851.00867.00851.00867.00500430400
2016-11-24840.00840.00840.00840.00200168000
2016-11-2200
2016-11-21832.00832.00830.00830.00200166200
2016-11-18817.00817.00817.00817.00200163400
2016-11-17775.00775.00775.00775.0010077500
2016-11-16787.00790.00770.00770.0019001478800
2016-11-15802.00802.00802.00802.0010080200
2016-11-14833.00833.00802.00802.001000812800
2016-11-11851.00851.00848.00848.00700595300
2016-11-10860.00860.00860.00860.00700602000
2016-11-09856.00880.00855.00880.00500432600
2016-11-08881.00881.00881.00881.00200176200
2016-11-0700
2016-11-04884.00887.00857.00857.00300262800
2016-11-02881.00881.00853.00853.00200173400
2016-11-01880.00880.00851.00851.00200173100
2016-10-31865.00865.00850.00850.00500430000
2016-10-28875.00887.00875.00887.00200176200
2016-10-2700
2016-10-26880.00885.00880.00885.00600530000
2016-10-25880.00880.00880.00880.00800704000
2016-10-24858.00879.00858.00879.00700609200
2016-10-21855.00855.00855.00855.00200171000
2016-10-20855.00855.00855.00855.0010085500
2016-10-19850.00850.00850.00850.00200170000
2016-10-18821.00821.00820.00820.00200164100
2016-10-17834.00836.00834.00836.00500417500
2016-10-1400
2016-10-1300
2016-10-12815.00815.00815.00815.00300244500
2016-10-11859.00865.00835.00835.00500428100
2016-10-07850.00850.00850.00850.0010085000
2016-10-0600
2016-10-05813.00813.00810.00810.00800648600
2016-10-04805.00820.00805.00820.00300243000
2016-10-03865.00865.00835.00865.00600513000
2016-09-30820.00835.00820.00835.00900748500
2016-09-29820.00820.00820.00820.00400328000
2016-09-28820.00820.00820.00820.00300246000
2016-09-27860.00868.00810.00810.00800663100
2016-09-26790.00800.00790.00800.00900714000
2016-09-23778.00790.00755.00790.001000770000
2016-09-21750.00778.00750.00778.00600460900
2016-09-20765.00765.00750.00750.00700526500
2016-09-16731.00731.00731.00731.0010073100
2016-09-1500
2016-09-14731.00731.00731.00731.00500365500
2016-09-13765.00765.00737.00737.00200150200

   ※ 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