[6289 東証2部] 技研製作所 日足 時系列データ

[6289 東証2部] 技研製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-273200.003220.003140.003165.00181700579054000
2017-06-263100.003225.003100.003200.00132900421891500
2017-06-233185.003240.003060.003095.00285500892936500
2017-06-223090.003230.003085.003180.003818001214516500
2017-06-213000.003115.002999.003100.003604001104939400
2017-06-202960.003035.002920.002996.005632001674592400
2017-06-192900.002990.002813.002971.004474001309396000
2017-06-162890.002979.002890.002907.00327300959094000
2017-06-152760.002899.002760.002861.00324400922216500
2017-06-142695.002797.002695.002768.00206300567670100
2017-06-132601.002728.002593.002668.00217600578170600
2017-06-122670.002682.002573.002640.003922001033188600
2017-06-092782.002793.002732.002748.0041600114772800
2017-06-082777.002790.002766.002782.0036400101152600
2017-06-072781.002810.002751.002762.0040300111603700
2017-06-062805.002840.002783.002810.0056700159116800
2017-06-052767.002830.002703.002819.0068300190692900
2017-06-022814.002820.002742.002763.0054500151764200
2017-06-012779.002815.002772.002796.0044500124485800
2017-05-312829.002831.002779.002779.0039500110862900
2017-05-302792.002878.002790.002829.0074100208964600
2017-05-292740.002778.002735.002773.002430067078300
2017-05-262779.002780.002731.002733.0056200154452200
2017-05-252805.002825.002780.002785.0046800131222700
2017-05-242777.002828.002777.002821.0059700167418700
2017-05-232819.002819.002751.002777.0074000205598600
2017-05-222796.002850.002790.002811.0077800218875000
2017-05-192735.002770.002726.002770.00107000294143600
2017-05-182652.002720.002632.002700.0077300207489000
2017-05-172671.002724.002669.002724.0096100259780700
2017-05-162637.002677.002626.002671.003470091944700
2017-05-152635.002642.002590.002642.0040600106412400
2017-05-122610.002630.002590.002630.002360061559200
2017-05-112648.002651.002580.002605.0044100115201500
2017-05-102611.002678.002611.002637.0074500197005600
2017-05-092621.002639.002601.002610.0053300139546200
2017-05-082700.002750.002641.002644.0073500195921600
2017-05-022625.002677.002620.002650.0052000138128100
2017-05-012580.002647.002562.002630.0051200133709500
2017-04-282595.002636.002580.002592.0051000132560500
2017-04-272645.002663.002591.002601.0090000235524200
2017-04-262620.002714.002620.002698.00116900313597600
2017-04-252720.002733.002591.002601.00246500653619400
2017-04-242790.002897.002770.002787.00254100713006800
2017-04-212620.002785.002611.002750.00331300900161400
2017-04-202452.002614.002452.002592.00192500493561700
2017-04-192422.002476.002421.002440.003900095443600
2017-04-182484.002484.002416.002435.0087800214675700
2017-04-172439.002484.002398.002484.0085200208711800
2017-04-142413.002520.002410.002434.00132600327489000
2017-04-132401.002470.002375.002433.00121500294051600
2017-04-122441.002455.002405.002419.0095700232501200
2017-04-112472.002493.002441.002480.00177900438727000
2017-04-102313.002470.002313.002461.00284600684020800
2017-04-072210.002280.002206.002268.00180600405751100
2017-04-062190.002210.002130.002130.0074900162631300
2017-04-052186.002234.002181.002221.0075800167761000
2017-04-042239.002239.002124.002185.0075800167330200
2017-04-032159.002237.002152.002207.0089800197117300
2017-03-312128.002195.002128.002153.00101200219484100
2017-03-302140.002162.002081.002123.0085200181561300
2017-03-292050.002141.002045.002124.0085300178636900
2017-03-282000.002047.001999.002044.0050400102432500
2017-03-271983.001998.001983.001994.001780035422200
2017-03-241983.001997.001970.001990.001260025033800
2017-03-231964.001985.001961.001968.001560030706900
2017-03-221960.001978.001960.001974.002150042262300
2017-03-211990.001995.001971.001984.001360027011100
2017-03-172012.002012.001973.001976.001970039165900
2017-03-161958.002012.001957.002011.004380087058300
2017-03-151956.001969.001952.001957.001240024272700
2017-03-141966.001971.001951.001956.002590050800500
2017-03-131980.001985.001965.001967.001840036280300
2017-03-101988.001991.001975.001981.001100021807800
2017-03-091974.001995.001974.001988.001800035712600
2017-03-081973.001995.001971.001973.001450028669000
2017-03-071980.001985.001972.001973.00880017382100
2017-03-061992.001995.001971.001972.001530030257000
2017-03-031990.001995.001985.001994.00870017301600
2017-03-021998.001998.001983.001995.001280025474700
2017-03-011970.001990.001970.001982.001160022923400
2017-02-281992.002000.001975.001975.00950018924100
2017-02-272000.002010.001980.001993.00860017128300
2017-02-242000.002018.001990.002001.00740014826600
2017-02-232028.002040.002019.002021.002540051489200
2017-02-222027.002037.002013.002037.001400028413600
2017-02-212028.002035.002007.002011.001580031965800
2017-02-202040.002040.002006.002033.003510071212300
2017-02-171984.001995.001958.001987.001180023279600
2017-02-161993.001993.001974.001985.00800015859400
2017-02-152020.002020.001950.001985.002710053559400
2017-02-141995.002030.001973.002015.0050500101168900
2017-02-131950.002000.001950.001980.003800074792800
2017-02-101960.001992.001960.001980.001770034929300
2017-02-092000.002000.001950.001954.0072300142239000
2017-02-082000.002017.001996.002006.002340046933700
2017-02-072018.002018.002000.002001.001640032948800
2017-02-062011.002034.002002.002013.002450049450600
2017-02-032015.002040.002001.002016.002880058178100
2017-02-022058.002061.002017.002018.001910038829400
2017-02-012045.002064.002045.002050.001240025433400
2017-01-312052.002069.002039.002069.002080042741800
2017-01-302049.002074.002048.002061.003330068675500
2017-01-272020.002048.002020.002048.002560052028800
2017-01-262036.002040.002020.002020.001650033489300
2017-01-252016.002036.002002.002036.003050061642200
2017-01-242015.002015.001963.001981.002750054903200
2017-01-232015.002020.001915.002009.002670053212500
2017-01-202028.002042.002013.002027.003610073222400
2017-01-191965.002045.001961.002044.00145000291786200
2017-01-181951.001954.001937.001951.002010039146000
2017-01-171947.001954.001931.001946.001470028578900
2017-01-161965.001965.001940.001950.002440047665000
2017-01-131900.001969.001896.001969.005160099874000
2017-01-121934.001935.001900.001919.003810072960300
2017-01-111950.001950.001930.001930.001590030846500
2017-01-101990.001990.001934.001942.0061100119874000
2017-01-061975.001994.001975.001994.002570050967900
2017-01-051995.002000.001970.001974.0056400112202000
2017-01-041911.001947.001911.001944.003450066644500
2016-12-301880.001900.001880.001900.002950055787800
2016-12-291889.001899.001869.001879.001990037439000
2016-12-281860.001895.001859.001882.002350044129400
2016-12-271850.001860.001835.001858.003960073358400
2016-12-261850.001855.001838.001839.001020018810800
2016-12-221840.001850.001840.001845.00800014755300
2016-12-211850.001860.001828.001842.004330080123000
2016-12-201850.001857.001849.001850.002370043860800
2016-12-191834.001851.001834.001850.001740032066600
2016-12-161851.001860.001847.001850.001360025193900
2016-12-151862.001867.001841.001846.001080020025900
2016-12-141861.001867.001855.001861.002010037372200
2016-12-131865.001872.001854.001858.002870053464200
2016-12-121835.001875.001831.001858.003410063108800
2016-12-091812.001830.001812.001828.0091000165645800
2016-12-081812.001812.001800.001812.002310041783700
2016-12-071801.001810.001800.001809.002040036801000
2016-12-061805.001810.001795.001800.002220039987000
2016-12-051791.001805.001787.001790.003200057421300
2016-12-021801.001801.001777.001791.002410043116300
2016-12-011805.001829.001800.001811.002610047328000
2016-11-301796.001805.001796.001800.00950017082000
2016-11-291801.001801.001787.001791.001500026934800
2016-11-281803.001809.001800.001803.0039007030700
2016-11-251805.001811.001797.001798.001510027222900
2016-11-241815.001817.001806.001806.00850015408800
2016-11-221825.001825.001811.001822.00730013292400
2016-11-211819.001822.001806.001821.001340024334100
2016-11-181804.001810.001799.001807.00920016584100
2016-11-171811.001811.001801.001807.00710012807200
2016-11-161793.001820.001793.001815.00880015907200
2016-11-151855.001855.001793.001794.001930035383500
2016-11-141795.001818.001795.001815.001350024438200
2016-11-111763.001800.001763.001790.002220039472800
2016-11-101776.001785.001760.001763.002760048859000
2016-11-091810.001810.001700.001725.003850066907900
2016-11-081830.001830.001802.001809.00880015951200
2016-11-071780.001829.001780.001820.001820032738300
2016-11-041803.001808.001775.001780.002590046536700
2016-11-021835.001843.001820.001820.001840033707500
2016-11-011842.001845.001828.001835.001470026976400
2016-10-311830.001846.001825.001838.001620029748000
2016-10-281825.001839.001825.001829.0039007148800
2016-10-271830.001838.001824.001824.00640011724900
2016-10-261849.001849.001816.001823.002320042507100
2016-10-251846.001849.001840.001846.002960054627300
2016-10-241825.001846.001825.001846.00800014719000
2016-10-211829.001832.001822.001824.001180021568200
2016-10-201845.001848.001825.001832.001090020042700
2016-10-191847.001847.001835.001842.00700012896800
2016-10-181846.001846.001829.001838.002250041324400
2016-10-171851.001851.001822.001829.001710031380700
2016-10-141800.001847.001800.001846.002870052444100
2016-10-131833.001833.001797.001800.002950053550600
2016-10-121829.001857.001829.001839.0069100127130300
2016-10-111893.001915.001887.001903.004040076783000
2016-10-071882.001882.001860.001880.002440045684600
2016-10-061882.001882.001869.001882.00940017625500
2016-10-051880.001880.001857.001873.002330043504100
2016-10-041870.001890.001866.001880.003150059211000
2016-10-031876.001898.001875.001894.003170059838400
2016-09-301833.001885.001830.001865.004580084522100
2016-09-291804.001835.001804.001834.002580047026700
2016-09-281786.001797.001784.001797.0040007165600
2016-09-271798.001799.001782.001783.002650047426500
2016-09-261804.001809.001799.001799.002270040882500
2016-09-231798.001808.001790.001808.001750031478600
2016-09-211814.001814.001773.001797.001120020129000
2016-09-201807.001815.001798.001798.001110020093700
2016-09-161790.001800.001777.001800.001470026338100
2016-09-151780.001785.001772.001785.00900016010400
2016-09-141786.001807.001784.001784.0043007709100
2016-09-131790.001802.001772.001794.001550027726300
2016-09-121785.001785.001771.001775.00890015851500
2016-09-091811.001818.001806.001806.00770013941200
2016-09-081802.001817.001802.001811.0047008484700
2016-09-071820.001825.001800.001822.001710031041600
2016-09-061787.001815.001787.001814.001420025596900
2016-09-051790.001800.001782.001784.002030036407100
2016-09-021780.001793.001772.001782.002780049516100
2016-09-011780.001780.001760.001769.00890015734400
2016-08-311764.001780.001764.001780.002610046315000
2016-08-301759.001769.001751.001754.001000017563500
2016-08-291765.001765.001750.001759.002070036344500
2016-08-261785.001795.001777.001779.001360024233400
2016-08-251783.001785.001782.001785.00940016762200
2016-08-241791.001799.001782.001785.001110019865000
2016-08-231800.001836.001776.001791.002460044107400
2016-08-221800.001820.001791.001798.001840033169000
2016-08-191800.001800.001786.001795.00930016671000
2016-08-181789.001800.001781.001799.00780013968800
2016-08-171781.001795.001781.001781.00720012838000
2016-08-161797.001819.001783.001784.001730030983500
2016-08-151800.001820.001781.001786.001570028268200
2016-08-121800.001800.001780.001796.00710012749100
2016-08-101795.001801.001792.001800.001330023896900
2016-08-091790.001807.001786.001795.002470044320800
2016-08-081800.001818.001786.001788.002140038406800
2016-08-051828.001828.001801.001804.00950017201100
2016-08-041827.001835.001810.001819.001350024606000
2016-08-031829.001849.001816.001823.00650011862300
2016-08-021842.001849.001822.001849.001150021111600
2016-08-011843.001855.001838.001842.001370025311900
2016-07-291810.001848.001790.001840.001840033402900
2016-07-281829.001849.001802.001809.001750031827900
2016-07-271824.001870.001814.001841.003820070637700
2016-07-261825.001825.001803.001805.00720013022200
2016-07-251829.001829.001813.001822.001080019672800
2016-07-221845.001845.001777.001805.001400025201900
2016-07-211850.001852.001828.001845.001440026518500
2016-07-201798.001827.001796.001824.001290023335000
2016-07-191780.001817.001780.001780.001360024290400
2016-07-151810.001816.001791.001796.002640047663800
2016-07-141845.001845.001776.001810.002750049709900
2016-07-131845.001865.001822.001823.002490045862700
2016-07-121841.001873.001841.001852.002230041385900
2016-07-111820.001841.001812.001829.001940035395400
2016-07-081785.001821.001761.001779.002300041106500
2016-07-071850.001853.001770.001784.00103400185910100
2016-07-061858.001863.001806.001845.004000073589300
2016-07-051895.001895.001857.001866.002730051165700
2016-07-041873.001904.001869.001878.002730051487400
2016-07-011923.001930.001873.001873.003020057342300
2016-06-301845.001938.001830.001912.00123400232483400
2016-06-291798.001825.001773.001773.004310077454000
2016-06-281700.001759.001700.001735.001590027530000
2016-06-271694.001770.001651.001753.003470060087600
2016-06-241789.001808.001525.001694.0070900119105400
2016-06-231710.001749.001691.001749.002860049104400
2016-06-221757.001758.001710.001711.002440042418000

   ※ 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