[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 
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
2016-05-20379.00385.00379.00383.001300496100
2016-05-19377.00385.00377.00379.002000761000
2016-05-18377.00377.00375.00375.00300112700
2016-05-17374.00388.00374.00388.001300497400
2016-05-16380.00400.00380.00380.00174006701100
2016-05-13380.00380.00380.00380.00600228000
2016-05-12384.00384.00376.00376.00400152000
2016-05-11387.00387.00379.00384.0037001430700
2016-05-10368.00380.00368.00380.001200452200
2016-05-09380.00380.00355.00364.0072002683600
2016-05-06364.00364.00364.00364.001000364000
2016-05-02380.00380.00355.00364.001500550800
2016-04-28381.00381.00381.00381.0033001257300
2016-04-27375.00375.00375.00375.0010037500
2016-04-26375.00375.00374.00375.0071002662300
2016-04-25378.00378.00375.00375.002400900300
2016-04-22378.00378.00375.00375.0089003363600
2016-04-21377.00378.00377.00378.002400906900
2016-04-20358.00378.00358.00378.002100775800
2016-04-19354.00354.00354.00354.0010035400
2016-04-18352.00352.00344.00350.001600556700
2016-04-15352.00352.00352.00352.0010035200
2016-04-14353.00353.00345.00352.001600557000
2016-04-13349.00349.00349.00349.0010034900
2016-04-12350.00350.00349.00349.00600209900
2016-04-11345.00345.00345.00345.0010034500
2016-04-08345.00345.00345.00345.0010034500
2016-04-07345.00345.00345.00345.0010034500
2016-04-06349.00349.00341.00345.00115004000400
2016-04-05345.00345.00337.00337.002000674800
2016-04-04346.00346.00346.00346.0020069200
2016-04-01349.00349.00346.00346.0082002838400
2016-03-31350.00351.00346.00349.0069002412700
2016-03-30350.00350.00346.00346.001100382800
2016-03-29343.00351.00343.00350.00900314400
2016-03-28360.00360.00345.00346.0071002509300
2016-03-25348.00356.00348.00352.001300455500
2016-03-24344.00344.00344.00344.0010034400
2016-03-23343.00346.00337.00344.0030001028000
2016-03-22349.00350.00347.00348.00102003559200
2016-03-18349.00349.00349.00349.0010034900
2016-03-17345.00357.00345.00349.001800625300
2016-03-16345.00345.00345.00345.001300448500
2016-03-15342.00345.00335.00345.001900650400
2016-03-14339.00346.00339.00342.0034001161900
2016-03-11339.00339.00339.00339.0010033900
2016-03-10335.00339.00335.00339.00300101300
2016-03-09337.00337.00333.00335.00400134200
2016-03-08341.00341.00333.00337.00700235400
2016-03-07343.00343.00335.00337.00800272000
2016-03-04336.00341.00333.00335.001500504000
2016-03-03339.00347.00336.00336.0059001998000
2016-03-02333.00345.00333.00337.0031001043700
2016-03-01345.00345.00333.00333.0043001457700
2016-02-29329.00350.00329.00345.00195006689900
2016-02-26330.00331.00314.00329.0043001385600
2016-02-25340.00340.00329.00330.0035001180600
2016-02-24340.00340.00339.00340.0059002005900
2016-02-23345.00345.00344.00344.0090003104100
2016-02-22331.00345.00331.00345.0042001410300
2016-02-19330.00330.00330.00330.002000660000
2016-02-18330.00330.00322.00330.00800260000
2016-02-17314.00329.00311.00329.001300413500
2016-02-16316.00320.00315.00320.002600826600
2016-02-15321.00330.00316.00316.00800258000
2016-02-12327.00327.00321.00321.001700555100
2016-02-10341.00341.00341.00341.0010034100
2016-02-09333.00341.00333.00341.00400134000
2016-02-08327.00333.00327.00333.00600196800
2016-02-05334.00334.00332.00333.002700898500
2016-02-04343.00343.00340.00340.001500511600
2016-02-03346.00346.00343.00343.001900653600
2016-02-02350.00360.00347.00352.0029001027600
2016-02-01349.00349.00349.00349.0049001710100
2016-01-29333.00341.00333.00341.002000668400
2016-01-28339.00339.00339.00339.0010033900
2016-01-27339.00347.00339.00342.00600206900
2016-01-26348.00348.00339.00339.0030001041700
2016-01-25347.00349.00347.00349.0074002568000
2016-01-22350.00350.00342.00342.0089003054900
2016-01-21344.00344.00336.00343.0040001353800
2016-01-20352.00362.00338.00353.0072002494300
2016-01-19347.00364.00340.00352.001700594200
2016-01-18360.00360.00347.00347.002800988100
2016-01-15360.00360.00357.00360.001700610700
2016-01-14360.00360.00356.00356.001400501600
2016-01-13356.00356.00356.00356.0010035600
2016-01-12370.00370.00359.00359.00600216700
2016-01-08353.00362.00353.00362.0020071500
2016-01-07356.00356.00356.00356.0010035600
2016-01-06361.00361.00358.00359.001200432700
2016-01-05369.00369.00361.00361.001200437300
2016-01-04378.00378.00369.00369.001400518100
2015-12-30375.00375.00367.00372.001000373900
2015-12-29366.00369.00365.00369.001500548300
2015-12-28367.00367.00364.00366.00400146300
2015-12-25373.00373.00363.00364.00107003947700
2015-12-24373.00376.00373.00373.003450012876800
2015-12-22367.00373.00367.00373.0089003279800
2015-12-21373.00373.00365.00367.00118004355900
2015-12-18377.00378.00370.00375.0059002188200
2015-12-17379.00380.00370.00380.002300853500
2015-12-16370.00379.00366.00379.0032001194500
2015-12-15373.00373.00358.00364.0093003428600
2015-12-14375.00385.00374.00375.0052001957100
2015-12-11390.00390.00378.00378.00700270100
2015-12-10380.00392.00376.00392.0082003122700
2015-12-09384.00384.00381.00382.0032001225800
2015-12-08386.00389.00384.00384.001100424600
2015-12-07382.00390.00382.00386.001800700800
2015-12-04382.00385.00382.00383.0099003782800
2015-12-03384.00395.00383.00385.00112004298700
2015-12-02384.00387.00384.00384.0026001001100
2015-12-01386.00386.00384.00384.0028001080300
2015-11-30387.00387.00386.00386.002000773000
2015-11-2700
2015-11-26390.00390.00390.00390.001000390000

   ※ 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