[6028 東証1部] テクノプロ・ホールディングス 日足 時系列データ

[6028 東証1部] テクノプロ・ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-083710.003715.003610.003625.00160300584623500
2016-12-073575.003680.003575.003680.00199900729797000
2016-12-063605.003605.003510.003525.00161500571453000
2016-12-053580.003595.003535.003570.00104300371515000
2016-12-023595.003675.003595.003630.00185900674404000
2016-12-013690.003690.003630.003640.00185300676316500
2016-11-303630.003680.003625.003635.00152700556940000
2016-11-293620.003655.003580.003605.00112600406016000
2016-11-283575.003670.003570.003660.00122000442946000
2016-11-253610.003630.003585.003620.00107700389221500
2016-11-243640.003640.003570.003580.00216300777553500
2016-11-223630.003725.003620.003710.00237800879607000
2016-11-213570.003600.003545.003580.0091900328507500
2016-11-183590.003595.003495.003530.00192700679550000
2016-11-173555.003600.003545.003600.00189000676760000
2016-11-163485.003560.003450.003550.003338001175040500
2016-11-153570.003590.003420.003450.003757001308632500
2016-11-143620.003685.003585.003680.00240700877783500
2016-11-113680.003680.003535.003550.00141700506320000
2016-11-103750.003750.003555.003670.002798001016668500
2016-11-093595.003600.003410.003445.00205600719380500
2016-11-083550.003595.003540.003565.0088700316702000
2016-11-073620.003630.003535.003595.00204500731661000
2016-11-043675.003675.003620.003655.00141400516377500
2016-11-023705.003725.003655.003680.00140800519287000
2016-11-013780.003830.003715.003775.004289001619029500
2016-10-313615.003630.003585.003605.0092500333543000
2016-10-283635.003635.003590.003620.00253000914190000
2016-10-273610.003690.003585.003590.00237500859185000
2016-10-263655.003705.003595.003615.00253900925339000
2016-10-253615.003645.003570.003635.00131600476364500
2016-10-243550.003595.003550.003595.00219400784059500
2016-10-213610.003610.003530.003545.00202100718189000
2016-10-203585.003625.003555.003625.00150700540719000
2016-10-193610.003655.003610.003635.00139000505127000
2016-10-183760.003770.003605.003615.003856001408109000
2016-10-173760.003765.003710.003755.00165300617625000
2016-10-143700.003785.003700.003760.00189600712231500
2016-10-133655.003705.003635.003705.0094900349188000
2016-10-123625.003680.003615.003635.00115300419330500
2016-10-113690.003725.003640.003670.00128100470545500
2016-10-073600.003640.003585.003635.00184800667254000
2016-10-063700.003700.003550.003590.003635001306271000
2016-10-053750.003790.003695.003705.00267700996917500
2016-10-043840.003840.003750.003770.00234800887242000
2016-10-033835.003875.003820.003865.00166400640734000
2016-09-303800.003850.003790.003805.00214900820930000
2016-09-293850.003865.003810.003850.00171200657404500
2016-09-283800.003850.003755.003830.002950001124761500
2016-09-273625.003785.003585.003785.00177100659292000
2016-09-263700.003790.003685.003690.003071001138687500
2016-09-233560.003715.003560.003700.004377001600259500
2016-09-213450.003530.003450.003530.00189100659443000
2016-09-203450.003475.003425.003455.00169700586441000
2016-09-163410.003470.003410.003450.00179600617750000
2016-09-153355.003400.003355.003380.0071900243077500
2016-09-143335.003400.003315.003370.0096800326285000
2016-09-133330.003370.003315.003335.00111200371276000
2016-09-123305.003350.003305.003330.0092500307193000
2016-09-093325.003350.003315.003345.00190700635191000
2016-09-083325.003370.003295.003365.0089000296703000
2016-09-073330.003350.003305.003340.0091300303660000
2016-09-063320.003375.003320.003355.00117200393250000
2016-09-053355.003355.003300.003310.00155000513796500
2016-09-023275.003320.003270.003310.00130100429434000
2016-09-013310.003315.003265.003300.00154200507005000
2016-08-313350.003380.003315.003365.0083800281025000
2016-08-303405.003405.003305.003320.0088500294252500
2016-08-293425.003435.003370.003410.00114900391385000
2016-08-263380.003435.003365.003390.00158000536964500
2016-08-253380.003385.003305.003350.00107100358246000
2016-08-243275.003360.003275.003345.00130800436042500
2016-08-233220.003265.003200.003255.00115100373622000
2016-08-223160.003270.003145.003265.00111100358691000
2016-08-193165.003165.003125.003155.00108700342034500
2016-08-183160.003205.003130.003140.0068100215444500
2016-08-173280.003290.003165.003190.0092800296905000
2016-08-163180.003290.003180.003275.00217000707310000
2016-08-153225.003225.003155.003165.00193500615142500
2016-08-123255.003265.003210.003235.0091700296819000
2016-08-103155.003240.003155.003225.00117000375815500
2016-08-093115.003180.003090.003180.00107600338093000
2016-08-083165.003185.003095.003130.00156600489837500
2016-08-053220.003315.003150.003165.00226700725262000
2016-08-043180.003230.003175.003210.00300300961767000
2016-08-033270.003310.003205.003240.00272300882101000
2016-08-023380.003405.003330.003330.00162300544391500
2016-08-013430.003525.003385.003475.004467001543052000
2016-07-293400.003500.003395.003500.00166200574543000
2016-07-283410.003485.003360.003460.00108600374031500
2016-07-273415.003460.003390.003415.0095400326801500
2016-07-263420.003450.003390.003430.0099300340960500
2016-07-253405.003440.003355.003425.00138400472185500
2016-07-223335.003395.003305.003335.00117400390370000
2016-07-213485.003485.003350.003365.0094400319666500
2016-07-203450.003480.003415.003465.0095200328197500
2016-07-193350.003470.003345.003465.00221300759066500
2016-07-153365.003365.003280.003295.00166200550265500
2016-07-143355.003410.003325.003340.00139200467735500
2016-07-133335.003410.003285.003360.00296200993821500
2016-07-123360.003380.003280.003295.00235300780170500
2016-07-113345.003410.003335.003355.00156400527556000
2016-07-083385.003420.003315.003315.00192000646150500
2016-07-073390.003390.003325.003345.00184900621544000
2016-07-063350.003430.003320.003390.00220200741952000
2016-07-053370.003435.003315.003380.00202600686142000
2016-07-043280.003370.003255.003360.00216300723459000
2016-07-013275.003335.003245.003285.00178000585235500
2016-06-303260.003280.003170.003175.00229000735534000
2016-06-293300.003325.003260.003270.00237400782103000
2016-06-283105.003230.003050.003205.00293400930984500
2016-06-273170.003300.003170.003230.00257500835100000
2016-06-243380.003380.003075.003140.003845001232622000
2016-06-233280.003300.003240.003265.00125800411094000
2016-06-223270.003270.003170.003255.00228900738960000
2016-06-213280.003325.003225.003310.00152400501736500
2016-06-203225.003335.003225.003305.00210200693924500
2016-06-173220.003250.003150.003185.00213800680472000
2016-06-163280.003335.003195.003200.00230700747594000
2016-06-153205.003315.003190.003295.00268100872104500
2016-06-143305.003325.003245.003275.00189600620910500
2016-06-133340.003375.003275.003325.00229200762210500
2016-06-103420.003425.003380.003410.00147200501358500
2016-06-093415.003470.003415.003430.0094800325821000
2016-06-083425.003475.003405.003430.00190900655169000
2016-06-073430.003445.003395.003425.00135200462742500
2016-06-063460.003480.003390.003455.003269001125956000
2016-06-033395.003455.003385.003435.003523001208750000
2016-06-023270.003300.003225.003275.00230100750344500
2016-06-013365.003395.003335.003355.003118001049950000
2016-05-313320.003370.003285.003360.006024002008052500
2016-05-303160.003190.003150.003175.00110100349224000
2016-05-273215.003215.003135.003155.00161300509221000
2016-05-263320.003320.003135.003155.00274600877119500
2016-05-253290.003320.003280.003290.00135900448328500
2016-05-243230.003290.003230.003280.00234100765490000
2016-05-233195.003240.003190.003235.00173700559803000
2016-05-203125.003200.003120.003185.00129800412669000
2016-05-193080.003145.003080.003125.00127400396814500
2016-05-183190.003190.003035.003080.00314500966443000
2016-05-173165.003225.003135.003220.00141600452213000
2016-05-163250.003260.003130.003135.0081800259643500
2016-05-133270.003275.003200.003220.0077900251418500
2016-05-123275.003275.003205.003260.00105300341430000
2016-05-113210.003285.003210.003275.00198800649958000
2016-05-103120.003175.003110.003175.00160100503636000
2016-05-093205.003205.003070.003125.00194600608439500
2016-05-063145.003215.003130.003200.00242400772213000
2016-05-023040.003160.003010.003160.00218700679044000
2016-04-283145.003170.003065.003070.00148300461127500
2016-04-273195.003245.003130.003145.00163700516861000
2016-04-263185.003195.003140.003180.00189400601140500
2016-04-253245.003245.003180.003195.00160700514318000
2016-04-223165.003205.003145.003195.00148700472569500
2016-04-213160.003255.003155.003175.00225400719093000
2016-04-203140.003150.003105.003130.00218900684654500
2016-04-193075.003115.003050.003095.00199100614149000
2016-04-182987.003045.002953.003035.00279500840892300
2016-04-152981.003025.002977.003005.00236400710309800
2016-04-143040.003045.002966.002990.004739001416363300
2016-04-132981.003035.002960.002989.005574001667189900
2016-04-123130.003160.003095.003110.00288400902006500
2016-04-113145.003145.003070.003125.00164300511395000
2016-04-083060.003200.003055.003155.00145000454898000
2016-04-073095.003185.003085.003105.00164200511652500
2016-04-063185.003185.003065.003100.00264300817131000
2016-04-053200.003235.003110.003170.003413001083245500
2016-04-043115.003275.003075.003190.006528002067838000
2016-04-013405.003425.003305.003395.003482001178348000
2016-03-313385.003385.003280.003340.00231000772397500
2016-03-303350.003420.003335.003345.003950001334117000
2016-03-293150.003315.003150.003260.00222000723144000
2016-03-283215.003240.003155.003200.0089000284223000
2016-03-253245.003255.003170.003190.00125800402473000
2016-03-243185.003250.003175.003225.00204000656277000
2016-03-233230.003255.003190.003210.00184100590307500
2016-03-223180.003270.003160.003210.003355001074284000
2016-03-183145.003155.003080.003135.00153600478686500
2016-03-173125.003185.003115.003145.00275400866947500
2016-03-163075.003135.003065.003085.00234800725909000
2016-03-152975.003115.002975.003085.00266600819933500
2016-03-143000.003025.002956.002986.00217300649892900
2016-03-112969.002992.002929.002953.003961001171003900
2016-03-103025.003070.003000.003015.00131900398992000
2016-03-092890.003030.002890.002993.003953001168052500
2016-03-083030.003030.002862.002875.008395002452204700
2016-03-073205.003205.003090.003110.00200500626777500
2016-03-043225.003225.003135.003200.00192200610988500
2016-03-033185.003225.003150.003220.00239900767140500
2016-03-023135.003190.003110.003160.00202300639002500
2016-03-013025.003090.002980.003065.00200000610210200
2016-02-293095.003115.003045.003050.00188000577129000
2016-02-263085.003135.003045.003050.00147700454571000
2016-02-253025.003140.003010.003075.00199400614224000
2016-02-242951.003035.002951.002993.00298100892240400
2016-02-233080.003090.002992.003050.00225800688863300
2016-02-222984.003085.002956.003070.00194600593248300
2016-02-192970.002992.002876.002957.003404001000711300
2016-02-182946.003075.002940.003030.003428001038240800
2016-02-172904.002990.002832.002863.00299000864794700
2016-02-162863.002918.002818.002880.004685001353671100
2016-02-152800.002821.002688.002798.004605001277933700
2016-02-122649.002713.002590.002600.006719001780655600
2016-02-102921.002949.002759.002826.004141001170802400
2016-02-092998.003010.002879.002899.005404001582231900
2016-02-083085.003190.002940.003150.004446001375985400
2016-02-053200.003295.003135.003190.006729002171948500
2016-02-043200.003225.003100.003140.00264600834378000
2016-02-033195.003205.003130.003185.004974001582984000
2016-02-023320.003350.003250.003260.004088001341642000
2016-02-013300.003395.003280.003375.009533003187840500
2016-01-293300.003325.003210.003300.00283500932026500
2016-01-283345.003365.003245.003270.005856001924434000
2016-01-273345.003445.003340.003395.007357002503621000
2016-01-263250.003340.003215.003275.00220700725643500
2016-01-253255.003285.003225.003270.004897001598781000
2016-01-223100.003200.003070.003200.00243700766410000
2016-01-213095.003210.003015.003020.00260200813162000
2016-01-203245.003285.003145.003155.00166400531143000
2016-01-193225.003290.003210.003280.00125300407047000
2016-01-183290.003290.003205.003235.00169700549475500
2016-01-153365.003370.003175.003220.00281300912870000
2016-01-143235.003240.003080.003160.00314300987071500
2016-01-133300.003385.003285.003370.0096500322079000
2016-01-123310.003400.003235.003240.00217100714686000
2016-01-083370.003415.003310.003360.00143600481969500
2016-01-073450.003475.003390.003400.00252500864418500
2016-01-063495.003520.003445.003485.00136500475205000
2016-01-053460.003515.003440.003470.00119800416739000
2016-01-043510.003575.003425.003450.00163700568084500
2015-12-303530.003590.003480.003555.00118900421496500
2015-12-293420.003500.003385.003470.00105500365191500
2015-12-283390.003435.003355.003415.00110200374970500
2015-12-253510.003545.003455.003475.00113500396312000
2015-12-243600.003600.003460.003475.00132800466650000
2015-12-223620.003675.003545.003565.00126900455846500
2015-12-213640.003690.003560.003605.00200100722991000
2015-12-183595.003695.003580.003635.004356001593264000
2015-12-173590.003620.003550.003605.002891001039178000
2015-12-163395.003485.003395.003450.00249100858453500
2015-12-153350.003460.003335.003345.00193800657568500
2015-12-143300.003410.003290.003360.00229800772255500
2015-12-113400.003460.003370.003400.00252300859955500
2015-12-103440.003460.003375.003390.00147300502598000
2015-12-093540.003575.003480.003480.00216700760655500
2015-12-083605.003630.003580.003610.00205700743097500
2015-12-073590.003670.003585.003640.00193200703609000
2015-12-043570.003635.003520.003520.00250300891620500
2015-12-033660.003710.003625.003660.00228000835174500
2015-12-023655.003715.003635.003665.00272200998692000

   ※ 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