[6289 大証2部] 技研製 日足 時系列データ

[6289 大証2部] 技研製 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12552.00562.00552.00560.0062003440200
2013-07-11572.00573.00560.00560.002490014149000
2013-07-10548.00575.00548.00563.002370013179200
2013-07-09529.00547.00529.00545.0064003439400
2013-07-08530.00532.00528.00529.0097005134500
2013-07-05519.00521.00519.00521.0099005146100
2013-07-04515.00519.00508.00519.0080004106900
2013-07-03518.00518.00513.00514.0037001905100
2013-07-02511.00519.00493.00512.00139006969700
2013-07-01506.00510.00497.00510.00800404900
2013-06-28502.00507.00502.00504.001400705900
2013-06-27501.00507.00483.00500.00104005113100
2013-06-26507.00510.00504.00510.00500253500
2013-06-25517.00517.00503.00507.0047002395200
2013-06-24525.00525.00516.00517.0020001037800
2013-06-21522.00523.00515.00523.0034001772100
2013-06-20522.00522.00522.00522.00150007830000
2013-06-19520.00523.00510.00523.0046002365900
2013-06-18523.00523.00510.00510.0076003891500
2013-06-17517.00524.00517.00523.0027001400500
2013-06-14520.00520.00511.00512.0031001602900
2013-06-13532.00532.00519.00519.0041002142900
2013-06-12537.00539.00532.00539.00400214300
2013-06-11540.00549.00535.00540.0097005226700
2013-06-10541.00543.00531.00533.002140011547100
2013-06-07531.00550.00509.00550.002180011477600
2013-06-06546.00549.00530.00541.002250012103700
2013-06-05562.00562.00550.00550.00126007040900
2013-06-04553.00566.00550.00566.0073004048900
2013-06-03560.00568.00550.00550.0073004077800
2013-05-31576.00576.00557.00567.0071004007700
2013-05-30567.00577.00557.00558.00166009389800
2013-05-29560.00590.00560.00580.004650026580700
2013-05-28530.00550.00525.00550.00182009821000
2013-05-27530.00532.00524.00532.00182009647500
2013-05-24517.00540.00517.00535.003430018167900
2013-05-23550.00555.00525.00529.003840020437100
2013-05-22570.00576.00510.00543.0011920066582200
2013-05-21568.00568.00568.00568.005120029081600
2013-05-20490.00490.00486.00488.0091004455200
2013-05-17480.00486.00466.00486.00108005082900
2013-05-16480.00480.00473.00473.001800854200
2013-05-1500
2013-05-14483.00484.00483.00484.00600289900
2013-05-13484.00495.00482.00482.0031001508800
2013-05-10489.00493.00472.00485.00113005492300
2013-05-09483.00489.00483.00489.0051002472000
2013-05-08488.00488.00480.00486.0078003777800
2013-05-07480.00488.00480.00488.00170008170600
2013-05-02478.00478.00475.00478.00800381200
2013-05-01475.00478.00474.00478.0024001140200
2013-04-30474.00476.00473.00476.0030001424000
2013-04-26467.00474.00467.00468.0050002347100
2013-04-25469.00469.00465.00469.00111005183000
2013-04-24465.00470.00465.00469.00137006401400
2013-04-23463.00465.00463.00465.0022001020600
2013-04-22461.00465.00461.00462.0038001753300
2013-04-19462.00467.00461.00462.0039001801100
2013-04-18461.00467.00461.00467.001500697000
2013-04-17458.00466.00458.00465.001900882000
2013-04-16453.00456.00453.00456.001600727200
2013-04-15466.00466.00452.00452.0064002918200
2013-04-12465.00465.00464.00465.001500696600
2013-04-11461.00464.00461.00464.0042001942800
2013-04-10461.00461.00455.00461.00165007595800
2013-04-09460.00464.00456.00461.0075003447200
2013-04-08460.00471.00460.00469.0060002792100
2013-04-05467.00470.00461.00462.00171007931700
2013-04-04458.00465.00457.00465.0049002258200
2013-04-03465.00465.00457.00460.002750012695400
2013-04-02442.00443.00442.00443.001200531500
2013-04-01449.00450.00445.00445.001600716800
2013-03-29445.00445.00444.00445.0044001956400
2013-03-28445.00445.00445.00445.00800356000
2013-03-27445.00448.00445.00448.001500668800
2013-03-26448.00450.00446.00450.0028001254600
2013-03-25455.00455.00448.00448.0050002259200
2013-03-22455.00455.00455.00455.0020091000
2013-03-21456.00456.00455.00455.00700318600
2013-03-19458.00458.00453.00453.001700776100
2013-03-18453.00454.00453.00454.00600271900
2013-03-15453.00453.00453.00453.00500226500
2013-03-14448.00455.00443.00455.0028001270100
2013-03-13450.00450.00448.00448.00700314600
2013-03-12456.00456.00456.00456.0010045600
2013-03-11458.00458.00450.00450.002000910300
2013-03-08444.00458.00444.00458.00183008168300
2013-03-07441.00444.00441.00444.001500661800
2013-03-06440.00440.00439.00440.0028001231300
2013-03-05440.00444.00440.00440.0032001408700
2013-03-04440.00445.00440.00444.0044001952500
2013-03-01440.00440.00433.00438.0042001829900
2013-02-28445.00449.00445.00445.0028001246400
2013-02-27441.00441.00441.00441.0010044100
2013-02-26438.00441.00438.00441.00600264000
2013-02-25439.00444.00439.00444.00300132200
2013-02-22439.00439.00439.00439.0010043900
2013-02-21439.00439.00435.00435.001100478900
2013-02-20435.00435.00435.00435.0053002305500
2013-02-19435.00435.00432.00435.0038001650000
2013-02-18440.00440.00433.00435.0042001826400
2013-02-15433.00433.00433.00433.001600692800
2013-02-14453.00453.00445.00449.001800802200
2013-02-13450.00453.00449.00449.001900855100
2013-02-12455.00455.00454.00454.0028001273800
2013-02-08456.00456.00452.00452.0079003599600
2013-02-07461.00461.00457.00457.002000914500
2013-02-06460.00461.00455.00461.001500689100
2013-02-05462.00462.00452.00460.0052002374000
2013-02-04465.00465.00457.00462.0025001153700
2013-02-01463.00464.00446.00464.00116005276800
2013-01-31466.00466.00466.00466.0010046600
2013-01-30460.00460.00459.00460.0051002345900
2013-01-29460.00460.00460.00460.0050002300000
2013-01-28465.00465.00465.00465.00300139500
2013-01-25465.00465.00465.00465.0010046500
2013-01-24465.00465.00455.00460.0035001611700
2013-01-23471.00471.00470.00470.001100518000
2013-01-22472.00485.00472.00475.001400663200
2013-01-21472.00472.00472.00472.00700330400
2013-01-18472.00472.00459.00472.0045002102500
2013-01-17477.00477.00470.00470.001500707100
2013-01-16483.00485.00480.00485.0048002319600
2013-01-15475.00483.00475.00483.00300143600
2013-01-11484.00484.00475.00475.0049002360200
2013-01-10483.00483.00483.00483.0036001738800
2013-01-09477.00483.00477.00483.00300144300
2013-01-08474.00480.00465.00480.0035001636200
2013-01-07477.00478.00468.00473.0035001652500
2013-01-04464.00476.00464.00470.0039001843900
2012-12-28460.00461.00459.00459.0040001839100
2012-12-27455.00458.00455.00457.0088004020300
2012-12-26453.00455.00452.00455.00800363500
2012-12-25452.00455.00452.00455.00300136200
2012-12-21450.00455.00450.00451.00900407100
2012-12-20455.00455.00451.00455.00193008775500
2012-12-19454.00455.00452.00455.001700771900
2012-12-18450.00453.00450.00453.00107004815600
2012-12-17447.00450.00447.00450.00144006471800
2012-12-14442.00445.00442.00445.002200977300
2012-12-13440.00447.00440.00441.0024001061200
2012-12-12439.00439.00439.00439.001000439000
2012-12-11448.00448.00443.00445.0067002974600
2012-12-10448.00448.00448.00448.00191008556800
2012-12-07443.00448.00443.00448.002000891000
2012-12-06447.00447.00441.00441.0030001330700
2012-12-05441.00446.00441.00446.00129005689900
2012-12-04450.00450.00450.00450.0020090000
2012-12-03444.00449.00442.00449.0032001423400
2012-11-30442.00445.00442.00445.0033001461600
2012-11-29445.00445.00445.00445.001800801000
2012-11-28442.00442.00442.00442.0010044200
2012-11-27438.00440.00432.00440.001500656200
2012-11-26442.00448.00427.00435.0067002903100
2012-11-22440.00445.00440.00441.001800797400
2012-11-21434.00434.00434.00434.0010043400
2012-11-20449.00449.00439.00439.0034001496800
2012-11-19438.00440.00438.00440.001200527800
2012-11-16427.00458.00427.00440.0094004106300
2012-11-15420.00420.00420.00420.0020084000
2012-11-1400
2012-11-13417.00417.00417.00417.0010041700
2012-11-12417.00417.00417.00417.001400583800
2012-11-09437.00437.00416.00417.00129005514300
2012-11-08426.00445.00426.00445.0026001117400
2012-11-07420.00426.00420.00426.001000421200
2012-11-0600
2012-11-05419.00419.00419.00419.001800754200
2012-11-02419.00419.00419.00419.002000838000
2012-11-01428.00428.00423.00423.00800340400
2012-10-31418.00420.00418.00420.0031001296000
2012-10-30418.00418.00418.00418.00700292600
2012-10-2900
2012-10-26415.00418.00415.00418.001400581900
2012-10-25418.00418.00418.00418.002000836000
2012-10-24426.00426.00426.00426.0046001959600
2012-10-23420.00421.00420.00421.00500210200
2012-10-22416.00425.00410.00420.0032001346000
2012-10-1900
2012-10-1800
2012-10-17429.00429.00425.00425.00500213700
2012-10-16430.00430.00430.00430.001000430000
2012-10-15422.00429.00422.00429.00300127300
2012-10-12430.00430.00422.00422.001400594000
2012-10-11435.00435.00430.00430.001600694600
2012-10-10441.00441.00434.00435.0071003128000
2012-10-09427.00443.00427.00443.0046001977900
2012-10-05427.00428.00427.00427.001800768700
2012-10-04427.00427.00427.00427.0034001451800
2012-10-0300
2012-10-02427.00427.00420.00420.001100462800
2012-10-01421.00421.00421.00421.0025001052500
2012-09-28417.00421.00417.00421.001400585400
2012-09-27420.00425.00420.00425.0020084500
2012-09-26417.00417.00417.00417.0020083400
2012-09-25412.00418.00412.00416.001400578600
2012-09-24420.00420.00420.00420.001800756000
2012-09-2100
2012-09-20425.00425.00420.00420.00300126500
2012-09-19426.00426.00418.00426.00800336800
2012-09-1800
2012-09-1400
2012-09-13424.00424.00424.00424.0010042400
2012-09-12430.00430.00430.00430.0020086000
2012-09-1100
2012-09-10428.00428.00428.00428.0073003124400
2012-09-07412.00430.00412.00430.0032001325700
2012-09-06422.00422.00420.00420.002300967000
2012-09-05420.00420.00420.00420.0020084000
2012-09-04416.00424.00416.00416.00300125600
2012-09-03427.00427.00427.00427.00400170800
2012-08-31426.00427.00426.00427.0020085300
2012-08-30422.00422.00422.00422.0020084400
2012-08-29421.00437.00421.00425.002200958600
2012-08-28422.00440.00421.00440.0037001600800
2012-08-27428.00428.00422.00422.00500213400
2012-08-24428.00428.00428.00428.0010042800
2012-08-23423.00428.00421.00428.0024001021100
2012-08-22422.00423.00422.00423.00800337900
2012-08-21430.00430.00418.00421.0046001935600
2012-08-20434.00434.00434.00434.0010043400
2012-08-17435.00435.00420.00428.0029001228600
2012-08-16436.00436.00436.00436.00500218000
2012-08-15440.00440.00424.00425.0061002640000
2012-08-14434.00440.00430.00438.0025001093300
2012-08-13431.00432.00431.00432.00400172700
2012-08-10438.00438.00427.00431.0087003791000
2012-08-09431.00438.00431.00438.00700303100
2012-08-08430.00430.00430.00430.0010043000
2012-08-07430.00436.00430.00435.0070003023600
2012-08-06429.00429.00421.00421.0027001150300
2012-08-03430.00431.00430.00431.0042001806200
2012-08-02427.00430.00427.00430.00400171400
2012-08-01436.00436.00424.00430.001500640800
2012-07-3100
2012-07-30415.00429.00415.00429.001600665400
2012-07-2700
2012-07-26423.00423.00423.00423.001600676800
2012-07-25425.00430.00425.00430.0044001871000
2012-07-2400
2012-07-23430.00430.00429.00429.0031001330000
2012-07-20432.00432.00431.00432.00600258900
2012-07-19432.00432.00432.00432.0010043200
2012-07-18430.00430.00430.00430.001700731000
2012-07-17433.00433.00433.00433.0010043300
2012-07-13434.00435.00433.00433.001900823300
2012-07-12434.00435.00431.00431.0035001517800
2012-07-11436.00436.00434.00434.00600260800
2012-07-10444.00444.00434.00437.0093004115500
2012-07-09438.00448.00438.00448.0026001143200

   ※ 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