[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 
2017-06-224620.004635.004580.004630.00189500874253000
2017-06-214625.004670.004595.004640.002434001128339500
2017-06-204545.004590.004510.004575.00192200876230500
2017-06-194400.004490.004375.004490.00136600606378000
2017-06-164490.004515.004360.004375.00184400811883000
2017-06-154450.004490.004430.004445.00128000569981000
2017-06-144450.004520.004450.004455.00110400493841500
2017-06-134460.004475.004430.004455.00140100624264000
2017-06-124465.004475.004410.004450.00116000515009500
2017-06-094565.004585.004475.004480.00156900707822000
2017-06-084555.004585.004515.004530.0078000354776500
2017-06-074590.004595.004545.004565.00174400796930500
2017-06-064665.004690.004565.004570.00133600615105500
2017-06-054565.004670.004565.004655.00123200570916000
2017-06-024595.004610.004540.004545.00141900648199500
2017-06-014510.004580.004495.004555.00182300826095000
2017-05-314485.004515.004450.004495.00203400911178000
2017-05-304480.004500.004425.004500.00117000523954500
2017-05-294495.004520.004455.004475.00157000704438000
2017-05-264600.004605.004465.004490.00175000787978500
2017-05-254620.004625.004575.004590.0098600453105000
2017-05-244590.004595.004540.004565.0084900387681500
2017-05-234545.004555.004495.004520.00120400544586000
2017-05-224495.004520.004465.004505.00180900813876000
2017-05-194590.004605.004480.004515.002322001048913000
2017-05-184430.004645.004430.004620.00172800791104000
2017-05-174620.004685.004620.004640.00148900692033000
2017-05-164595.004680.004580.004660.00121700565133500
2017-05-154545.004675.004540.004665.00210900978007500
2017-05-124525.004660.004510.004635.004752002188349500
2017-05-114340.004470.004325.004455.003978001758325500
2017-05-104325.004360.004305.004350.00120900524238500
2017-05-094340.004355.004305.004325.00166300720029500
2017-05-084325.004370.004295.004340.00204300884945000
2017-05-024165.004315.004165.004285.00219700934748500
2017-05-014295.004305.004110.004145.003632001509920000
2017-04-284385.004390.004315.004360.0086300375417000
2017-04-274270.004380.004240.004380.00127100549252000
2017-04-264320.004320.004260.004275.00190300813601000
2017-04-254235.004300.004235.004285.00106000453691500
2017-04-244230.004285.004210.004285.00111100472282000
2017-04-214215.004220.004155.004220.00108800456136500
2017-04-204245.004260.004200.004230.00111500471334000
2017-04-194235.004260.004215.004245.00138400587032500
2017-04-184215.004240.004155.004215.0069800293309000
2017-04-174070.004195.004070.004195.0077700323919500
2017-04-144130.004170.004105.004120.0089800370846500
2017-04-134110.004145.004090.004145.0097900403735500
2017-04-124140.004170.004100.004170.00136800566619000
2017-04-114170.004205.004135.004160.0099100412359000
2017-04-104175.004220.004145.004180.00168200702617000
2017-04-074170.004190.004095.004165.00218600907313000
2017-04-064220.004220.004150.004170.00179800751246500
2017-04-054270.004325.004240.004280.00216400926978500
2017-04-044300.004330.004230.004255.00227100971662500
2017-04-034295.004300.004185.004240.00199000842341000
2017-03-314340.004365.004295.004295.00216800937050000
2017-03-304265.004300.004265.004290.002352001007366500
2017-03-294225.004225.004170.004195.00127200533231500
2017-03-284090.004210.004090.004210.00203600848117500
2017-03-274185.004210.004150.004160.0098400410311000
2017-03-244200.004210.004175.004195.00167400702475500
2017-03-234185.004240.004165.004230.00116800491997500
2017-03-224190.004235.004170.004185.00117700494075500
2017-03-214200.004285.004200.004280.00108700463156500
2017-03-174230.004275.004115.004200.003897001645189000
2017-03-164200.004305.004200.004285.003098001323269000
2017-03-154175.004230.004170.004215.00137500578456000
2017-03-144140.004200.004095.004190.00193800804758000
2017-03-134180.004250.004175.004210.00154900652305000
2017-03-104220.004240.004170.004190.00225600947954000
2017-03-094100.004170.004075.004120.00200200826089500
2017-03-084025.004085.004020.004075.00173400703569500
2017-03-074020.004040.004015.004025.0093100374884000
2017-03-063995.004040.003970.004015.00180300722226000
2017-03-034025.004075.004005.004030.00198600800777500
2017-03-023995.004020.003965.004005.003336001332327500
2017-03-013920.003940.003880.003900.00247800965775000
2017-02-283990.004000.003935.003935.00161300639434000
2017-02-274000.004065.003990.004040.00182000732584000
2017-02-243945.003985.003905.003965.00129500511473000
2017-02-233940.003980.003930.003965.00164000649247000
2017-02-223890.003890.003845.003885.0098300380641500
2017-02-213850.003865.003820.003865.0089200342883500
2017-02-203865.003890.003820.003855.00108700417688500
2017-02-173900.003930.003870.003895.00113500442375500
2017-02-163815.003870.003810.003865.0097200374222000
2017-02-153910.003930.003820.003840.00192900744276500
2017-02-143875.003925.003875.003885.0094600368988500
2017-02-133885.003915.003870.003895.00143200557656500
2017-02-103915.003920.003880.003920.00125500489423500
2017-02-093875.003915.003855.003855.00164200636462000
2017-02-083905.003935.003865.003930.00152200595988000
2017-02-074025.004045.003910.003930.00187700742818500
2017-02-064000.004145.003990.004025.002894001171437500
2017-02-033930.003985.003885.003930.00157200618219000
2017-02-023965.004015.003910.003930.00110800438785500
2017-02-013890.003935.003870.003935.0086700338726500
2017-01-313880.003900.003825.003895.00140600544554000
2017-01-303820.003855.003805.003845.00150800578341500
2017-01-273915.003915.003835.003845.00134700519663000
2017-01-263950.003975.003870.003880.00137800539105000
2017-01-253900.003925.003860.003915.00211400824528000
2017-01-243720.003820.003705.003810.00147800559096500
2017-01-233770.003910.003740.003740.00192400732620000
2017-01-203740.003820.003715.003745.00159800599130500
2017-01-193745.003750.003650.003670.00170100627607000
2017-01-183780.003805.003700.003715.00135300505119000
2017-01-173820.003870.003785.003785.00221700849041000
2017-01-163745.003805.003745.003790.0080800305487000
2017-01-133700.003805.003690.003800.00120900455206500
2017-01-123740.003780.003710.003755.00126500474678500
2017-01-113785.003800.003735.003740.0096500362092500
2017-01-103800.003835.003750.003780.00201600763608500
2017-01-063720.003805.003720.003800.00140400529687000
2017-01-053670.003735.003645.003715.00218700808438000
2017-01-043680.003745.003655.003720.00233900869973000
2016-12-303690.003755.003680.003750.0057500214332000
2016-12-293710.003725.003675.003715.0088800329072000
2016-12-283690.003740.003680.003715.0074700277763500
2016-12-273735.003800.003705.003770.00118000444617500
2016-12-263750.003805.003730.003770.00100300378503500
2016-12-223730.003750.003695.003730.00151000563643500
2016-12-213700.003735.003675.003680.00139700517083500
2016-12-203625.003700.003600.003700.00126500463685500
2016-12-193555.003645.003555.003635.00121300438611500
2016-12-163650.003660.003520.003555.002975001059565000
2016-12-153600.003650.003595.003645.00121300440573000
2016-12-143590.003665.003580.003660.00137200499590000
2016-12-133550.003590.003515.003590.00140300500941000
2016-12-123560.003610.003540.003580.00147700526730000
2016-12-093570.003620.003550.003580.00168500601612500
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

   ※ 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