[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 
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
2016-06-211776.001780.001743.001757.001600028171200
2016-06-201794.001794.001765.001774.001590028288300
2016-06-171680.001754.001646.001754.0069500117868400
2016-06-161727.001743.001631.001640.0061800103906800
2016-06-151748.001768.001735.001749.002410042193600
2016-06-141830.001830.001765.001775.003030054246600
2016-06-131890.001890.001834.001836.003090057674000
2016-06-101880.001897.001880.001892.002080039264800
2016-06-091880.001880.001864.001876.001760032949000
2016-06-081885.001920.001871.001886.003310062698000
2016-06-071850.001887.001850.001885.002790052135700
2016-06-061823.001838.001816.001818.002340042633000
2016-06-031823.001831.001811.001823.001160021121500
2016-06-021871.001885.001823.001823.001810033499700
2016-06-011890.001890.001845.001868.002850053324400
2016-05-311821.001882.001821.001882.003490064724500
2016-05-301830.001832.001790.001820.002990054268600
2016-05-271840.001847.001820.001836.002280041762900
2016-05-261849.001864.001840.001840.001210022352200
2016-05-251870.001882.001832.001853.003150058562500
2016-05-241900.001900.001863.001868.001540028907000
2016-05-231896.001902.001880.001897.00640012105700
2016-05-201900.001920.001882.001892.001850035171100
2016-05-191891.001914.001878.001897.001740032891100
2016-05-181915.001923.001882.001886.002510047698400
2016-05-171925.001930.001897.001915.001320025245800
2016-05-161920.001938.001911.001922.001270024446700
2016-05-131926.001939.001903.001939.001150022110900
2016-05-121917.001937.001915.001932.001290024825500
2016-05-111916.001945.001905.001940.002540048959700
2016-05-101891.001920.001891.001916.001370026108500
2016-05-091870.001896.001870.001891.001070020150800
2016-05-061890.001908.001872.001897.002120039960100
2016-05-021860.001886.001858.001876.003650068213300
2016-04-281923.001939.001883.001922.003300063377500
2016-04-271945.001973.001920.001922.003450066854800
2016-04-261960.001979.001937.001979.0056600110625700
2016-04-251948.001987.001920.001975.0054200106183600
2016-04-221903.001949.001903.001940.002960057137000
2016-04-211945.001957.001905.001913.003730071978500
2016-04-201970.001970.001926.001943.003190062082200
2016-04-191970.001985.001928.001945.004620090562700
2016-04-181891.001954.001852.001947.0083000158917700
2016-04-151901.001965.001847.001901.0063900123138000
2016-04-141883.001926.001883.001911.003720070729000
2016-04-131922.001945.001907.001923.003550068280300
2016-04-121824.001941.001824.001937.0097500185281400
2016-04-111770.001859.001747.001854.0090500163225800
2016-04-081722.001797.001705.001781.0089900157648700
2016-04-071849.001874.001728.001769.00223800399658500
2016-04-061820.001968.001820.001917.00132900253180200
2016-04-051886.001911.001815.001837.0079500147031100
2016-04-041968.001969.001870.001885.0084500160986800
2016-04-012015.002023.001952.001971.0069500138336500
2016-03-312034.002060.002018.002044.0094200192898800
2016-03-302019.002025.001975.002018.0058200116503100
2016-03-291983.002030.001972.002005.0074800149809700
2016-03-281950.001979.001948.001974.0054200106319700
2016-03-251975.001977.001943.001961.002730053452100
2016-03-241962.001972.001956.001966.003430067392100
2016-03-231964.001967.001939.001952.002260044178700
2016-03-221950.001988.001950.001970.003850075727600
2016-03-181898.001940.001898.001932.004570087558200
2016-03-171937.001970.001912.001916.004140080551000
2016-03-161930.001945.001915.001945.001770034167300
2016-03-151939.001960.001919.001940.002130041370100
2016-03-141896.001955.001896.001924.002780053547100
2016-03-111940.001940.001896.001896.005010095656800
2016-03-101948.002000.001945.001950.0060600119777800
2016-03-091950.001955.001921.001943.002650051392800
2016-03-081940.001980.001889.001978.0056600110315600
2016-03-071895.001978.001894.001973.0090400176403800
2016-03-041870.001899.001860.001897.005200098030600
2016-03-031852.001872.001826.001858.003970073584500
2016-03-021835.001860.001827.001852.0066100122301500
2016-03-011801.001828.001778.001826.003140056811000
2016-02-291796.001835.001795.001822.003940071494100
2016-02-261788.001788.001760.001776.002150038180100
2016-02-251725.001785.001718.001769.004760083831500
2016-02-241769.001785.001730.001770.003600063451900
2016-02-231769.001790.001740.001770.002270040156600
2016-02-221755.001790.001752.001771.001910033854400
2016-02-191789.001789.001727.001755.002620045832300
2016-02-181760.001813.001741.001790.0057300102302600
2016-02-171721.001748.001692.001720.003100053339000
2016-02-161715.001752.001715.001729.004280074215400
2016-02-151673.001731.001635.001715.004000067167800
2016-02-121639.001680.001603.001608.0061900101061700
2016-02-101731.001750.001652.001698.005570094608900
2016-02-091761.001761.001710.001731.003890067511700
2016-02-081752.001815.001752.001810.003300058855400
2016-02-051800.001800.001701.001761.0061600108293400
2016-02-041810.001824.001800.001806.003790068438700
2016-02-031820.001837.001811.001816.005450099214400
2016-02-021870.001887.001865.001871.005140096439900
2016-02-011866.001883.001850.001870.0088300165026800
2016-01-291790.001870.001786.001866.00176300320880400
2016-01-281700.001768.001694.001768.00166900289676800
2016-01-271703.001710.001671.001691.003600060844600
2016-01-261668.001701.001668.001692.002150036198000
2016-01-251717.001739.001689.001703.005410092363800
2016-01-221647.001717.001640.001713.00128300215723000
2016-01-211660.001681.001600.001610.0093200153274400
2016-01-201705.001705.001663.001672.0073600124063900
2016-01-191696.001712.001683.001698.00113300192594300
2016-01-181610.001700.001601.001699.0090500151211100
2016-01-151701.001718.001660.001669.00111100187576300
2016-01-141615.001708.001609.001708.00173700285801100
2016-01-131609.001634.001600.001634.00117900191201100
2016-01-121572.001628.001560.001597.00226500360948300
2016-01-081482.001499.001475.001487.002710040233600
2016-01-071485.001508.001478.001482.002210032908700
2016-01-061536.001536.001493.001501.002680040476600
2016-01-051516.001530.001490.001523.001400021174200
2016-01-041531.001539.001505.001522.001530023314000
2015-12-301485.001520.001482.001520.002600039026500
2015-12-291445.001495.001445.001480.001940028456700
2015-12-281429.001453.001415.001446.002920041932000
2015-12-251419.001428.001374.001399.00102900144491100
2015-12-241488.001492.001444.001449.006450094695100
2015-12-221494.001495.001481.001489.004330064378900
2015-12-211510.001515.001500.001501.003150047423800
2015-12-181518.001522.001508.001510.002960044808800
2015-12-171523.001533.001518.001518.002220033860900
2015-12-161515.001535.001515.001527.001140017401200
2015-12-151544.001550.001507.001507.003030045876300
2015-12-141520.001535.001507.001534.002190033263500
2015-12-111530.001544.001530.001542.001740026730800
2015-12-101508.001544.001508.001530.002840043122100
2015-12-091525.001537.001508.001508.002450037246600
2015-12-081550.001550.001525.001532.003920060183300
2015-12-071568.001568.001544.001555.001780027624300
2015-12-041557.001565.001545.001550.003370052363300
2015-12-031550.001568.001550.001557.002780043324300
2015-12-021557.001570.001551.001560.002030031721900
2015-12-011546.001560.001545.001558.001050016315000
2015-11-301568.001568.001545.001545.002660041312500
2015-11-271563.001567.001551.001553.003360052326000
2015-11-261581.001587.001566.001572.002760043500200

   ※ 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