[6246 大証2部] テクノスマート 日足 時系列データ

[6246 大証2部] テクノスマート (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12360.00363.00355.00360.00110003947000
2013-07-11360.00360.00360.00360.001000360000
2013-07-10360.00366.00360.00366.002000726000
2013-07-09356.00356.00356.00356.001000356000
2013-07-08360.00363.00356.00356.0080002885000
2013-07-05353.00360.00353.00360.0080002851000
2013-07-04356.00357.00355.00355.0030001068000
2013-07-03355.00358.00355.00357.0040001427000
2013-07-02351.00358.00351.00355.0070002477000
2013-07-01350.00350.00346.00350.0040001395000
2013-06-28349.00353.00346.00350.0070002450000
2013-06-27350.00350.00350.00350.0050001750000
2013-06-26355.00356.00349.00349.0070002474000
2013-06-25361.00361.00356.00356.0040001439000
2013-06-24368.00368.00361.00361.0080002937000
2013-06-21368.00368.00368.00368.001000368000
2013-06-20360.00360.00360.00360.001000360000
2013-06-19369.00369.00369.00369.0090003321000
2013-06-18358.00361.00355.00355.0090003219000
2013-06-17360.00361.00360.00361.002000721000
2013-06-14370.00370.00370.00370.001000370000
2013-06-1300
2013-06-1200
2013-06-11370.00370.00370.00370.0060002220000
2013-06-10360.00360.00360.00360.001000360000
2013-06-07345.00350.00340.00350.00210007260000
2013-06-06368.00368.00355.00355.00180006564000
2013-06-05368.00368.00368.00368.001000368000
2013-06-04364.00373.00364.00373.0070002570000
2013-06-03375.00375.00366.00366.0050001852000
2013-05-31376.00382.00376.00382.0050001894000
2013-05-30378.00383.00371.00372.00180006783000
2013-05-29376.00379.00376.00379.0030001133000
2013-05-28378.00380.00376.00376.0050001891000
2013-05-27378.00380.00378.00378.0040001516000
2013-05-24400.00400.00383.00383.00100003910000
2013-05-23408.00408.00400.00400.0090003640000
2013-05-22444.00444.00415.00420.00220009419000
2013-05-21432.00440.00422.00435.003800016407000
2013-05-20423.00425.00423.00423.0040001695000
2013-05-17392.00409.00392.00409.0090003603000
2013-05-16406.00406.00388.00397.00160006309000
2013-05-15422.00427.00411.00411.00170007090000
2013-05-14446.00447.00422.00422.00170007352000
2013-05-13451.00460.00440.00455.003700016726000
2013-05-10398.00411.00398.00411.00110004452000
2013-05-09395.00400.00395.00398.0050001991000
2013-05-0800
2013-05-07392.00392.00380.00388.00100003856000
2013-05-02381.00385.00380.00385.0080003057000
2013-05-01381.00381.00373.00380.00110004154000
2013-04-30395.00395.00374.00374.0040001533000
2013-04-26407.00407.00401.00401.002000808000
2013-04-25394.00416.00394.00416.006000023972000
2013-04-24384.00395.00384.00394.005000019298000
2013-04-23378.00379.00378.00379.0050001893000
2013-04-22366.00376.00365.00376.00240008883000
2013-04-19365.00365.00365.00365.001000365000
2013-04-18362.00365.00362.00365.0050001817000
2013-04-17360.00360.00360.00360.002000720000
2013-04-16349.00360.00349.00360.002000709000
2013-04-15365.00365.00365.00365.0050001825000
2013-04-12370.00370.00365.00365.0090003290000
2013-04-11365.00369.00365.00369.0090003293000
2013-04-10362.00364.00362.00364.0050001812000
2013-04-09358.00362.00358.00362.0080002880000
2013-04-08345.00360.00345.00354.003300011615000
2013-04-05348.00348.00341.00345.00150005170000
2013-04-04343.00343.00341.00343.0080002741000
2013-04-03343.00360.00343.00348.00240008498000
2013-04-02349.00352.00345.00351.00120004199000
2013-04-01353.00364.00350.00351.00130004595000
2013-03-29367.00367.00367.00367.001000367000
2013-03-28356.00360.00356.00360.0070002504000
2013-03-27368.00369.00348.00356.00210007599000
2013-03-26359.00370.00359.00368.003600013164000
2013-03-25384.00384.00345.00353.008700031576000
2013-03-22317.00320.00315.00320.005700018088000
2013-03-21319.00319.00310.00314.00290009138000
2013-03-19315.00315.00315.00315.0080002520000
2013-03-18323.00323.00315.00315.0050001602000
2013-03-15324.00324.00312.00318.0080002522000
2013-03-14328.00328.00321.00324.00120003889000
2013-03-13322.00324.00310.00324.00240007733000
2013-03-12324.00324.00322.00322.0040001292000
2013-03-11322.00323.00322.00322.0060001934000
2013-03-08315.00322.00315.00322.002000637000
2013-03-07317.00317.00315.00315.003000948000
2013-03-0600
2013-03-0500
2013-03-04322.00322.00315.00315.00230007333000
2013-03-01314.00316.00314.00316.0080002516000
2013-02-28314.00316.00313.00313.00170005341000
2013-02-27315.00315.00315.00315.002000630000
2013-02-26315.00315.00313.00313.0060001886000
2013-02-25316.00317.00315.00315.00290009162000
2013-02-22309.00316.00309.00316.00100003100000
2013-02-21317.00317.00309.00309.0040001246000
2013-02-20317.00317.00317.00317.001000317000
2013-02-19317.00317.00317.00317.001000317000
2013-02-18309.00309.00309.00309.001000309000
2013-02-15307.00307.00304.00304.00220006736000
2013-02-14309.00309.00307.00307.002000616000
2013-02-13313.00313.00312.00312.002000625000
2013-02-12316.00316.00310.00316.00110003448000
2013-02-08330.00330.00324.00324.0050001642000
2013-02-07330.00330.00330.00330.00140004620000
2013-02-06325.00330.00321.00321.0080002605000
2013-02-05325.00328.00322.00322.0060001944000
2013-02-04321.00321.00320.00321.00220007061000
2013-02-01317.00317.00315.00316.00120003784000
2013-01-31315.00317.00315.00317.0050001578000
2013-01-30320.00320.00304.00310.00120003718000
2013-01-29337.00337.00315.00315.00120003922000
2013-01-28335.00335.00335.00335.002000670000
2013-01-25335.00338.00335.00338.00190006370000
2013-01-24336.00336.00335.00335.002000671000
2013-01-23343.00343.00328.00328.00110003715000
2013-01-22341.00343.00341.00343.0030001025000
2013-01-21339.00339.00335.00335.002000674000
2013-01-18333.00333.00333.00333.001000333000
2013-01-17345.00345.00345.00345.002000690000
2013-01-16349.00349.00345.00345.002000694000
2013-01-15335.00349.00335.00349.0060002066000
2013-01-11327.00327.00320.00320.0060001927000
2013-01-10315.00315.00315.00315.0040001260000
2013-01-09300.00310.00300.00310.0080002447000
2013-01-08305.00306.00296.00306.0040001205000
2013-01-07307.00307.00296.00305.0070002133000
2013-01-04288.00291.00287.00291.00120003470000
2012-12-28284.00285.00277.00285.0050001402000
2012-12-27276.00276.00276.00276.0040001104000
2012-12-26273.00275.00260.00275.0070001893000
2012-12-25280.00296.00274.00274.004500012597000
2012-12-21275.00280.00273.00280.00120003303000
2012-12-20274.00277.00273.00277.0040001098000
2012-12-19278.00278.00274.00274.0070001922000
2012-12-18276.00280.00276.00276.00330009117000
2012-12-17279.00284.00279.00284.0090002525000
2012-12-14276.00280.00276.00280.003000832000
2012-12-13276.00276.00276.00276.001000276000
2012-12-12278.00279.00272.00279.00180004989000
2012-12-11280.00280.00275.00275.0060001655000
2012-12-10280.00280.00280.00280.003000840000
2012-12-07280.00280.00276.00280.00150004196000
2012-12-06280.00280.00280.00280.003000840000
2012-12-05280.00280.00280.00280.003000840000
2012-12-0400
2012-12-03273.00280.00273.00280.002000553000
2012-11-30271.00275.00271.00275.0040001096000
2012-11-29275.00275.00271.00271.002000546000
2012-11-28278.00278.00267.00267.00210005677000
2012-11-2700
2012-11-26272.00278.00272.00278.0070001913000
2012-11-22276.00280.00272.00272.00290007955000
2012-11-21263.00288.00263.00272.0090002453000
2012-11-20269.00269.00269.00269.002000538000
2012-11-19260.00265.00260.00265.0050001320000
2012-11-16258.00260.00258.00259.0090002329000
2012-11-15254.00254.00245.00253.00180004518000
2012-11-14248.00248.00248.00248.002000496000
2012-11-13256.00256.00246.00250.0080002001000
2012-11-12245.00250.00245.00250.00100002481000
2012-11-09256.00256.00250.00250.0050001268000
2012-11-08272.00272.00254.00255.00200005212000
2012-11-07272.00287.00272.00278.0080002222000
2012-11-06268.00275.00268.00275.00290007909000
2012-11-05265.00265.00265.00265.001000265000
2012-11-02270.00270.00268.00268.002000538000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29270.00270.00270.00270.001000270000
2012-10-26265.00273.00265.00273.0040001069000
2012-10-25267.00267.00267.00267.003000801000
2012-10-24263.00267.00263.00267.0040001058000
2012-10-23269.00269.00269.00269.001000269000
2012-10-22271.00271.00270.00270.00100002709000
2012-10-19276.00276.00268.00271.0040001089000
2012-10-18271.00275.00267.00270.00120003240000
2012-10-17275.00275.00271.00271.002000546000
2012-10-16267.00275.00267.00269.0060001626000
2012-10-15273.00273.00267.00267.0040001086000
2012-10-12265.00265.00265.00265.001000265000
2012-10-1100
2012-10-10264.00265.00264.00265.002000529000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03260.00275.00260.00275.0050001330000
2012-10-02270.00270.00266.00266.003000806000
2012-10-01270.00278.00270.00278.003000826000
2012-09-28279.00279.00276.00276.002000555000
2012-09-27274.00274.00274.00274.001000274000
2012-09-26279.00279.00279.00279.001000279000
2012-09-25283.00283.00273.00279.00130003660000
2012-09-24278.00283.00278.00283.0090002526000
2012-09-21270.00276.00267.00276.00120003255000
2012-09-20281.00281.00275.00275.00320008888000
2012-09-19287.00290.00280.00287.00150004283000
2012-09-18280.00295.00276.00287.00220006213000
2012-09-14286.00290.00283.00283.004700013469000
2012-09-13284.00284.00281.00281.0070001979000
2012-09-12287.00288.00286.00287.00120003441000
2012-09-11296.00296.00295.00295.003000886000
2012-09-10295.00296.00295.00296.00100002955000
2012-09-07302.00302.00295.00295.0070002086000
2012-09-06307.00307.00307.00307.0050001535000
2012-09-05309.00310.00305.00307.00130004005000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27332.00332.00332.00332.0070002324000
2012-08-24332.00332.00332.00332.001000332000
2012-08-23337.00337.00329.00335.0030001001000
2012-08-22337.00337.00337.00337.0070002359000
2012-08-21330.00337.00330.00337.0090002998000
2012-08-20330.00330.00330.00330.00140004620000
2012-08-1700
2012-08-16330.00330.00330.00330.001000330000
2012-08-15330.00330.00330.00330.001000330000
2012-08-14335.00335.00335.00335.001000335000
2012-08-1300
2012-08-10336.00336.00336.00336.0070002352000
2012-08-09338.00340.00334.00336.0050001682000
2012-08-0800
2012-08-07368.00368.00368.00368.002000736000
2012-08-0600
2012-08-0300
2012-08-02371.00371.00371.00371.001000371000
2012-08-01374.00374.00374.00374.0030001122000
2012-07-31350.00350.00350.00350.00100003500000
2012-07-30350.00350.00350.00350.002000700000
2012-07-27350.00350.00350.00350.006000021000000
2012-07-26347.00350.00347.00350.00120004194000
2012-07-25346.00346.00344.00346.0050001727000
2012-07-24332.00344.00332.00344.0090003048000
2012-07-23328.00329.00325.00325.003000982000
2012-07-20326.00326.00321.00321.0060001944000
2012-07-1900
2012-07-18333.00333.00333.00333.0040001332000
2012-07-17335.00335.00332.00333.0050001666000
2012-07-13330.00340.00330.00340.002000670000
2012-07-12336.00336.00336.00336.001000336000
2012-07-11332.00332.00332.00332.001000332000
2012-07-1000
2012-07-0900

   ※ 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。 

Twitter