[6246 東証2部] テクノスマート 日足 時系列データ

[6246 東証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 
2017-05-261020.001032.001008.001024.00111800114121300
2017-05-251040.001056.001006.001025.00186900192500800
2017-05-241030.001088.001028.001039.00287100301889300
2017-05-231042.001056.001012.001052.00226600234386800
2017-05-22990.001059.00983.001047.00566500582932700
2017-05-19918.00984.00902.00963.00471000448039000
2017-05-18891.00918.00875.00896.00204400183200100
2017-05-17855.00932.00855.00921.00339300303560900
2017-05-16908.00910.00853.00853.00586100513831200
2017-05-15885.00942.00865.00923.0014827001348317700
2017-05-12810.00811.00792.00792.0012130097437800
2017-05-11785.00810.00776.00802.0010090080267000
2017-05-10788.00793.00779.00785.006920054342100
2017-05-09800.00800.00781.00782.008040063358500
2017-05-08810.00810.00796.00805.00138700111508900
2017-05-02791.00800.00789.00798.009420074834200
2017-05-01770.00788.00767.00788.0011480089305500
2017-04-28770.00777.00756.00765.004340033243800
2017-04-27775.00781.00766.00777.008860068727500
2017-04-26766.00776.00757.00769.00179600137994800
2017-04-25735.00751.00730.00750.0012040089646400
2017-04-24736.00738.00719.00722.006020043816700
2017-04-21726.00734.00708.00733.0011130080642000
2017-04-20691.00711.00691.00711.004100028833500
2017-04-19676.00691.00676.00683.003030020791800
2017-04-18684.00689.00675.00684.002770018911300
2017-04-17657.00673.00657.00670.003520023467900
2017-04-14665.00677.00648.00655.005190034471800
2017-04-13650.00679.00645.00671.006170040409500
2017-04-12681.00687.00662.00667.009940066910400
2017-04-11710.00712.00697.00697.007670053871700
2017-04-10700.00724.00697.00718.005810041287900
2017-04-07701.00714.00662.00695.0011940082575600
2017-04-06729.00730.00683.00690.00169500118605500
2017-04-05740.00750.00718.00740.0013060096000100
2017-04-04757.00757.00705.00740.00241400179067000
2017-04-03749.00764.00714.00757.00151400112832400
2017-03-31777.00783.00758.00764.00156400121101300
2017-03-30760.00786.00752.00766.00158600122545700
2017-03-29748.00775.00748.00758.00190100145337900
2017-03-28750.00755.00732.00737.00156900116371400
2017-03-27731.00790.00716.00754.00574600432426800
2017-03-24672.00708.00672.00691.006120042419800
2017-03-23684.00687.00671.00679.004390029838300
2017-03-22690.00698.00678.00681.0010010068866200
2017-03-21681.00720.00681.00705.0011650082410900
2017-03-17694.00708.00685.00689.007790054058700
2017-03-16668.00685.00656.00680.009070061019800
2017-03-15694.00698.00666.00666.0010940074273500
2017-03-14684.00706.00680.00699.009760067473300
2017-03-13706.00712.00682.00684.009010062700000
2017-03-10701.00723.00699.00709.006740047943900
2017-03-09713.00718.00695.00704.00153200108215100
2017-03-08719.00724.00711.00713.007190051490700
2017-03-07723.00732.00718.00719.005930042868100
2017-03-06736.00743.00723.00727.008670063430900
2017-03-03726.00746.00725.00737.009460069972400
2017-03-02765.00766.00732.00732.00151900113259400
2017-03-01723.00756.00723.00753.0013300099031700
2017-02-28715.00741.00705.00717.00207700149893000
2017-02-27729.00730.00713.00713.00153100110435400
2017-02-24746.00756.00723.00739.0010160075509300
2017-02-23745.00755.00743.00748.005270039350100
2017-02-22750.00761.00742.00742.0010440078127600
2017-02-21766.00775.00746.00749.00143200108276400
2017-02-20773.00788.00763.00765.0012930099876500
2017-02-17756.00793.00754.00779.00200200155194700
2017-02-16807.00811.00753.00767.00345700269147600
2017-02-15794.00816.00784.00807.00297200237452300
2017-02-14833.00847.00799.00799.00380200311362900
2017-02-13808.00838.00780.00829.00696100566012500
2017-02-10810.00814.00777.00778.00260400206745200
2017-02-09787.00816.00776.00812.00324700260452000
2017-02-08776.00795.00774.00781.0010560082559000
2017-02-07777.00797.00766.00788.00152200119066000
2017-02-06770.00795.00766.00788.00217900170474600
2017-02-03762.00779.00740.00760.00239300181126800
2017-02-02787.00787.00752.00755.00251100192760500
2017-02-01798.00815.00776.00783.00299200236678900
2017-01-31835.00840.00806.00817.00329200270462800
2017-01-30835.00875.00831.00852.00253200215550300
2017-01-27836.00847.00815.00833.00334800277707700
2017-01-26830.00866.00818.00846.00618200521262300
2017-01-25818.00823.00781.00807.00327200262761600
2017-01-24805.00834.00790.00806.00386200311384300
2017-01-23777.00824.00765.00811.00888700707190400
2017-01-20734.00755.00733.00749.00168400125061600
2017-01-19754.00776.00724.00734.00575600434008100
2017-01-18733.00748.00703.00748.00218700159297800
2017-01-17697.00754.00697.00740.00569300414761800
2017-01-16687.00714.00686.00693.0010920076469700
2017-01-13681.00695.00680.00686.007580052093800
2017-01-12690.00707.00686.00686.00173100120376900
2017-01-11717.00718.00680.00690.00147500103388500
2017-01-10718.00727.00704.00707.00184100131533100
2017-01-06687.00721.00677.00714.00534800377858300
2017-01-05681.00684.00661.00672.0013470090985900
2017-01-04635.00684.00635.00672.00275700183446200
2016-12-30615.00636.00611.00632.009340058271600
2016-12-29646.00649.00621.00621.009360059175500
2016-12-28647.00647.00630.00645.009870063057000
2016-12-27628.00646.00628.00637.009860062743200
2016-12-26624.00632.00617.00632.006700041959200
2016-12-22620.00628.00613.00618.0011760072860200
2016-12-21643.00643.00616.00618.0014740092811300
2016-12-20616.00649.00611.00623.00420000264739900
2016-12-19635.00635.00603.00617.0014190087522000
2016-12-16644.00645.00625.00628.0013700086885700
2016-12-15638.00655.00617.00629.00325300205644000
2016-12-14646.00650.00630.00636.0015010095693300
2016-12-13640.00688.00633.00639.00622200409436600
2016-12-12626.00646.00617.00630.00162500102388800
2016-12-09635.00640.00614.00620.00170000105957800
2016-12-08657.00657.00629.00635.00182700117041900
2016-12-07696.00705.00644.00658.00266200176826200
2016-12-06687.00716.00687.00691.00147400103166700
2016-12-05685.00722.00684.00687.00169600118913100
2016-12-02714.00729.00684.00695.00365300256092000
2016-12-01760.00817.00709.00729.0013678001048339100
2016-11-30762.00767.00707.00721.00971200711719200
2016-11-29704.00784.00704.00784.0026261001989009800
2016-11-28652.00704.00647.00684.00378100259835800
2016-11-25695.00695.00638.00651.00304500201117700
2016-11-24637.00709.00637.00677.001068400730416800
2016-11-22624.00658.00617.00637.00199400126265300
2016-11-21659.00715.00644.00644.00533200357283000
2016-11-18680.00697.00632.00655.00434100288227800
2016-11-17702.00718.00652.00660.0014795001021746200
2016-11-16599.00682.00573.00662.0024339001504016100
2016-11-15514.00610.00505.00610.001063000614590300
2016-11-14514.00517.00504.00510.002950015034800
2016-11-11505.00510.00495.00499.007260036584200
2016-11-10530.00533.00511.00512.007410038474000
2016-11-09530.00531.00467.00507.00238500119826100
2016-11-08541.00549.00508.00516.0011220058555800
2016-11-07536.00578.00534.00545.00638300352902800
2016-11-04488.00514.00476.00498.0010160049986700
2016-11-02516.00518.00478.00491.00277200139056600
2016-11-01552.00562.00512.00528.00399300214223200
2016-10-31523.00613.00523.00572.001499400863809400
2016-10-28523.00528.00503.00514.0017470089907200
2016-10-27536.00550.00511.00540.0016720088703100
2016-10-26553.00568.00517.00550.00546700295211000
2016-10-25542.00590.00506.00573.0019769001092843100
2016-10-24502.00502.00502.00502.002350011797000
2016-10-21421.00423.00419.00422.0076003198200
2016-10-20424.00425.00420.00423.0054002284800
2016-10-19419.00424.00415.00424.00122005117600
2016-10-18421.00422.00417.00419.0081003394100
2016-10-17418.00425.00416.00421.00156006560600
2016-10-14420.00423.00416.00418.0048002014900
2016-10-13415.00419.00415.00418.0074003081000
2016-10-12423.00427.00408.00412.002850011886600
2016-10-11444.00447.00421.00427.00158006850000
2016-10-07450.00452.00435.00452.0042001872500
2016-10-06452.00457.00452.00452.002000905400
2016-10-05441.00459.00441.00457.0087003953800
2016-10-04445.00451.00441.00441.0054002400500
2016-10-03431.00455.00431.00453.0073003232000
2016-09-30443.00443.00428.00437.00115004991800
2016-09-29465.00465.00437.00447.0079003526600
2016-09-28475.00475.00442.00454.00108004982000
2016-09-27457.00461.00449.00460.0072003286000
2016-09-26469.00469.00458.00462.002250010435600
2016-09-23446.00468.00446.00464.002300010506700
2016-09-21444.00449.00439.00446.0091004023800
2016-09-20433.00444.00433.00444.0064002805600
2016-09-16425.00432.00422.00429.0032001366500
2016-09-15433.00447.00418.00425.002960012769400
2016-09-14441.00493.00428.00437.0013310061878300
2016-09-13409.00442.00409.00442.002520010814100
2016-09-12410.00421.00401.00415.00130005334900
2016-09-09430.00434.00408.00426.003910016641300
2016-09-08408.00430.00404.00430.004530019035900
2016-09-07391.00413.00385.00408.00207008312100
2016-09-06395.00398.00385.00391.00132005147400
2016-09-05404.00411.00395.00395.002610010492000
2016-09-02396.00424.00383.00412.004720019045000
2016-09-01386.00406.00372.00395.002840011185300
2016-08-31365.00386.00365.00384.00261009894600
2016-08-30365.00366.00364.00364.002700986200
2016-08-29363.00366.00363.00366.0058002115600
2016-08-26363.00363.00359.00361.00114004106000
2016-08-25359.00363.00355.00363.00111003986400
2016-08-24354.00357.00354.00357.0033001170700
2016-08-23353.00357.00353.00356.001400496400
2016-08-22360.00360.00355.00355.00103003692700
2016-08-19356.00359.00356.00358.002600928400
2016-08-18358.00358.00351.00355.0041001455400
2016-08-17358.00360.00358.00359.002000719100
2016-08-16361.00361.00357.00358.002700971200
2016-08-15362.00362.00357.00361.001900683400
2016-08-12371.00371.00362.00362.0030001099100
2016-08-10372.00372.00350.00365.00174006238400
2016-08-09368.00375.00360.00371.0066002433900
2016-08-08379.00380.00354.00376.002860010671700
2016-08-05360.00365.00360.00364.0031001121800
2016-08-04351.00361.00351.00355.0041001465500
2016-08-03358.00358.00350.00352.002600916500
2016-08-02357.00362.00356.00356.0033001184900
2016-08-01355.00355.00347.00355.002000702600
2016-07-29352.00355.00350.00355.002400842500
2016-07-28359.00359.00350.00355.0050001761200
2016-07-27358.00363.00358.00359.0034001223600
2016-07-26377.00378.00343.00361.002730010098000
2016-07-25362.00382.00362.00377.007560027985100
2016-07-22350.00374.00350.00362.0010190036657500
2016-07-21349.00353.00346.00350.0089003126100
2016-07-20345.00348.00342.00347.0040001376100
2016-07-19347.00349.00343.00345.0046001587200
2016-07-15342.00349.00342.00349.0062002142700
2016-07-14350.00350.00340.00342.00130004462400
2016-07-13340.00355.00338.00347.008330028952200
2016-07-12339.00344.00338.00339.00177006044000
2016-07-11331.00337.00331.00337.00161005392000
2016-07-08335.00335.00327.00330.00141004703500
2016-07-07332.00335.00330.00334.002600867000
2016-07-06324.00334.00324.00330.0055001810400
2016-07-05326.00330.00326.00329.001600524900
2016-07-04324.00328.00324.00325.001900618600
2016-07-01322.00324.00322.00324.002700873600
2016-06-30321.00324.00321.00324.001400452300
2016-06-29319.00327.00319.00327.0060001924100
2016-06-28312.00320.00312.00320.0034001075500
2016-06-27313.00317.00313.00316.0045001415600
2016-06-24333.00333.00317.00317.00233007656600
2016-06-23334.00334.00331.00334.0081002703700
2016-06-22334.00335.00334.00334.002100702200
2016-06-21335.00335.00334.00334.0088002947200
2016-06-20328.00335.00328.00335.0072002395800
2016-06-17331.00331.00326.00329.002600854700
2016-06-16333.00335.00327.00331.00159005250300
2016-06-15328.00332.00327.00331.002700889300
2016-06-14332.00333.00320.00328.00149004853700
2016-06-13339.00339.00330.00335.003640012142900
2016-06-10342.00346.00342.00344.0057001960600
2016-06-09340.00342.00340.00342.0069002357600
2016-06-08342.00343.00338.00340.00187006367900
2016-06-07342.00342.00340.00342.00105003584800
2016-06-06348.00348.00339.00341.003820013106200
2016-06-03349.00350.00348.00349.0043001499300
2016-06-02345.00348.00343.00348.0086002973100
2016-06-01348.00350.00345.00346.00228007932300
2016-05-31349.00351.00348.00348.0010390036300600
2016-05-30359.00361.00356.00359.0068002441900
2016-05-27364.00364.00350.00358.0042001503200
2016-05-26369.00370.00363.00364.0072002643400
2016-05-25357.00365.00357.00357.001300468600
2016-05-24360.00362.00350.00356.00104003737100
2016-05-23383.00383.00380.00383.0090003439700

   ※ 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