[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 
2017-08-231870.001895.001737.001773.00451000820706500
2017-08-221665.001834.001658.001816.00404300715697300
2017-08-211720.001744.001656.001656.00210400354814000
2017-08-181631.001758.001622.001711.00442200755927000
2017-08-171640.001697.001586.001671.00312200517403900
2017-08-161488.001648.001488.001629.00555300877977300
2017-08-151463.001477.001417.001477.00126400183278000
2017-08-141392.001480.001390.001421.00147500209977200
2017-08-101526.001541.001424.001434.00443100651867800
2017-08-091538.001560.001480.001551.00295600450748900
2017-08-081420.001559.001384.001557.00613700911577600
2017-08-071475.001520.001423.001439.0010289001513555400
2017-08-041320.001347.001290.001339.00190500252149300
2017-08-031335.001340.001307.001320.00154500204290800
2017-08-021290.001339.001289.001312.00170000222264800
2017-08-011350.001357.001282.001291.00221300290976700
2017-07-311417.001417.001332.001342.00198800272576700
2017-07-281470.001470.001380.001395.00280100395453500
2017-07-271450.001565.001432.001456.00632300947051600
2017-07-261438.001450.001412.001448.00201500289674500
2017-07-251432.001445.001420.001423.00271400388970000
2017-07-241396.001425.001369.001418.00294500414660000
2017-07-211355.001390.001335.001380.00193600262829300
2017-07-201321.001368.001310.001358.00176400238206300
2017-07-191281.001328.001268.001321.00136100177646600
2017-07-181288.001311.001253.001276.0092300118857600
2017-07-141294.001306.001275.001291.0090800117603900
2017-07-131325.001325.001264.001270.00109600140813000
2017-07-121320.001334.001300.001303.0080200105821600
2017-07-111323.001338.001290.001309.00113200148562400
2017-07-101292.001335.001285.001320.00151400199464300
2017-07-071231.001292.001231.001272.00146500185718600
2017-07-061200.001258.001195.001251.00147000181344800
2017-07-051181.001255.001163.001230.00177200214266700
2017-07-041219.001224.001140.001173.00154300183474900
2017-07-031209.001224.001195.001203.0099900120881200
2017-06-301170.001209.001160.001208.00117600139322400
2017-06-291210.001226.001173.001210.00269700323168700
2017-06-281312.001322.001207.001214.00292000365845300
2017-06-271299.001307.001288.001305.0080300104253200
2017-06-261295.001337.001282.001313.00127900167764000
2017-06-231376.001376.001281.001304.00327400431519000
2017-06-221412.001426.001352.001375.00314400433173300
2017-06-211452.001488.001380.001405.00511100730547200
2017-06-201456.001478.001406.001435.00310400446483600
2017-06-191375.001476.001347.001456.00595800851223700
2017-06-161380.001395.001323.001376.00467700638024500
2017-06-151315.001363.001280.001342.00287800382583400
2017-06-141385.001386.001290.001299.00338500452298300
2017-06-131280.001357.001275.001346.00223200291659200
2017-06-121410.001413.001316.001317.00546400739220800
2017-06-091228.001419.001218.001380.008663001162803900
2017-06-081290.001295.001216.001228.00342000426031100
2017-06-071300.001346.001275.001293.00261600340269400
2017-06-061395.001449.001275.001318.00572100775807200
2017-06-051257.001540.001241.001399.008101001125763000
2017-06-021290.001292.001194.001251.00331000410634900
2017-06-011237.001316.001211.001249.00379100474970700
2017-05-311200.001297.001156.001243.0012014001485938200
2017-05-301032.001046.001018.001035.007230074572500
2017-05-291020.001080.001020.001034.00145400152781900
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

   ※ 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