[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 
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
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06765.00765.00765.00765.0010076500
2016-09-05771.00771.00765.00765.00400306600
2016-09-02770.00770.00770.00770.0010077000
2016-09-01776.00776.00751.00751.001100831100
2016-08-31769.00775.00769.00775.0013001006300
2016-08-3000
2016-08-2900
2016-08-26726.00728.00726.00728.00200145400
2016-08-2500
2016-08-2400
2016-08-23726.00726.00726.00726.0010072600
2016-08-22711.00711.00711.00711.0010071100
2016-08-19741.00741.00741.00741.0010074100
2016-08-18742.00742.00730.00730.0021001534200
2016-08-17740.00740.00740.00740.00400296000
2016-08-16722.00729.00722.00729.00400290300
2016-08-15709.00709.00700.00707.001100775500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08720.00720.00690.00690.00300213000
2016-08-05740.00745.00740.00740.0030002221700
2016-08-04802.00802.00802.00802.0010080200
2016-08-03789.00789.00789.00789.0010078900
2016-08-02760.00760.00760.00760.0010076000
2016-08-01750.00750.00745.00745.00900674500
2016-07-29770.00770.00766.00766.00600460000
2016-07-28783.00783.00760.00760.0026002030800
2016-07-27865.00866.00865.00866.00300259600
2016-07-26806.00806.00805.00805.00200161100
2016-07-25830.00830.00830.00830.0010083000
2016-07-22775.00830.00775.00830.001000810600
2016-07-21750.00765.00750.00765.00700527500
2016-07-20806.00806.00750.00750.001000758600
2016-07-19810.00810.00761.00761.00400319100
2016-07-15810.00810.00810.00810.0013001053000
2016-07-14890.00890.00890.00890.00200178000
2016-07-13899.00900.00883.00900.0015001345500
2016-07-12850.00870.00835.00869.0037003194400
2016-07-11830.00835.00830.00835.0016001335500
2016-07-08810.00811.00810.00811.00300243100
2016-07-07780.00811.00780.00810.0026002089900
2016-07-06780.00780.00780.00780.0010078000
2016-07-05780.00780.00780.00780.0010078000
2016-07-0400
2016-07-01765.00765.00765.00765.00400306000
2016-06-30735.00735.00735.00735.00400294000
2016-06-2900
2016-06-28740.00740.00735.00735.00300221000
2016-06-27740.00740.00740.00740.00500370000
2016-06-2400
2016-06-2300
2016-06-22733.00745.00733.00745.00500367700
2016-06-21735.00735.00735.00735.0010073500
2016-06-2000
2016-06-17735.00735.00735.00735.0010073500
2016-06-1600
2016-06-15720.00720.00720.00720.00400288000
2016-06-14720.00720.00720.00720.00900648000
2016-06-13720.00720.00717.00717.00200143700
2016-06-10715.00715.00715.00715.00200143000
2016-06-09715.00715.00715.00715.00300214500
2016-06-08720.00720.00720.00720.00300216000
2016-06-07740.00740.00739.00740.00500369900
2016-06-0600
2016-06-03710.00710.00710.00710.00300213000
2016-06-02720.00720.00715.00715.00400287500
2016-06-01725.00725.00710.00710.00800575500
2016-05-31728.00728.00710.00711.00600429400
2016-05-30710.00710.00710.00710.00300213000
2016-05-2700
2016-05-26730.00730.00710.00710.00700503200
2016-05-25710.00710.00710.00710.00500355000
2016-05-24710.00710.00710.00710.001000710000
2016-05-23740.00740.00740.00740.00700518000
2016-05-2000
2016-05-19778.00780.00710.00710.0015001127200
2016-05-18719.00743.00712.00712.0038002758600
2016-05-17720.00720.00711.00720.001300932400
2016-05-16695.00715.00693.00700.0037002609800
2016-05-13626.00656.00625.00656.00800509500
2016-05-12656.00656.00624.00624.00500322700
2016-05-11656.00656.00621.00621.001000651600
2016-05-10637.00637.00617.00617.00200125400
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-27607.00607.00607.00607.0010060700
2016-04-2600
2016-04-2500
2016-04-22615.00615.00605.00605.00600364000
2016-04-21695.00695.00695.00695.00600417000
2016-04-2000
2016-04-1900
2016-04-18650.00654.00650.00654.00700457400
2016-04-15602.00620.00600.00620.00800486300
2016-04-14610.00610.00610.00610.0010061000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05620.00620.00605.00605.00900550500
2016-04-04600.00620.00600.00620.0022001351100
2016-04-01560.00560.00560.00560.0010056000
2016-03-3100
2016-03-30540.00540.00540.00540.00200108000
2016-03-2900
2016-03-28539.00539.00539.00539.00300161700
2016-03-25570.00570.00569.00569.00600341500
2016-03-24569.00569.00569.00569.00300170700
2016-03-23567.00588.00567.00568.0022001255500
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16553.00553.00553.00553.0010055300
2016-03-15550.00550.00550.00550.00200110000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-09546.00546.00546.00546.0010054600
2016-03-0800
2016-03-0700
2016-03-04545.00545.00545.00545.00500272500
2016-03-03545.00545.00545.00545.001100599500
2016-03-02545.00550.00545.00545.00500274000
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-24506.00525.00506.00525.0024001249600
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18526.00526.00526.00526.001000526000
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-12500.00500.00500.00500.00500250000
2016-02-10540.00540.00524.00524.00700371600
2016-02-09545.00545.00545.00545.00300163500
2016-02-08575.00575.00575.00575.00200115000
2016-02-05570.00570.00570.00570.00300171000
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-29542.00598.00542.00598.001100619800
2016-01-28552.00552.00542.00542.001200660400
2016-01-27553.00559.00551.00559.00400222200
2016-01-26548.00548.00548.00548.00500274000
2016-01-25550.00550.00550.00550.00400220000
2016-01-22541.00555.00541.00555.00300164700
2016-01-21521.00521.00521.00521.0010052100
2016-01-20567.00598.00530.00531.0025001424800
2016-01-19545.00545.00545.00545.00200109000
2016-01-18598.00598.00540.00540.001200682800
2016-01-15587.00590.00587.00590.00500294100
2016-01-14545.00545.00530.00540.001300699100
2016-01-13550.00580.00550.00579.001000555900
2016-01-12550.00550.00550.00550.001300715000
2016-01-0800
2016-01-07583.00583.00580.00580.0031001806000
2016-01-06596.00596.00581.00581.00300175800
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-29568.00568.00568.00568.00500284000
2015-12-2800
2015-12-25587.00588.00587.00588.001500880700
2015-12-2400
2015-12-22609.00609.00586.00586.00800475700
2015-12-2100
2015-12-18610.00610.00610.00610.00300183000
2015-12-1700
2015-12-16622.00622.00622.00622.0010062200
2015-12-15607.00622.00592.00622.00500300500
2015-12-1400
2015-12-11604.00604.00604.00604.0010060400
2015-12-1000
2015-12-09634.00634.00634.00634.0010063400
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-03594.00634.00594.00634.00600376400

   ※ 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