[6616 東証2部] トレックス・セミコンダクター 日足 時系列データ

[6616 東証2部] トレックス・セミコンダクター (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281827.001850.001757.001795.004990089865600
2017-03-271849.001857.001808.001808.004330079116200
2017-03-241823.001876.001790.001860.005020092877900
2017-03-231819.001828.001784.001800.0058400105429200
2017-03-221808.001821.001800.001806.004340078447300
2017-03-211902.001912.001844.001848.0067900126523100
2017-03-171937.001937.001833.001894.00104100195204500
2017-03-161920.001955.001900.001914.003980076469700
2017-03-151946.001992.001901.001919.0068400132215800
2017-03-141985.002008.001950.001980.004490088828900
2017-03-132000.002010.001950.001981.0066000130541000
2017-03-101983.002026.001983.002008.0084800170060700
2017-03-091950.002040.001943.001977.00240000478839300
2017-03-081903.001915.001863.001879.0053700101453700
2017-03-071963.001964.001902.001903.0057600110324800
2017-03-061940.001972.001908.001967.004880094811800
2017-03-031989.001994.001930.001940.0072600142069500
2017-03-021985.002008.001960.001993.00136700272435000
2017-03-011932.001990.001888.001964.00122500238168100
2017-02-281935.001975.001900.001940.00118500231479200
2017-02-271941.001941.001872.001910.0075700144321300
2017-02-241906.001952.001881.001942.00109300210365000
2017-02-231862.001935.001850.001925.0086800165060700
2017-02-221861.001894.001828.001862.00103800192552200
2017-02-211864.001980.001837.001875.00504500965324500
2017-02-201800.001824.001800.001807.0063700115241600
2017-02-171780.001838.001766.001800.00182000329742800
2017-02-161690.001782.001678.001772.00121700211634000
2017-02-151711.001768.001678.001716.0083000143042100
2017-02-141800.001854.001671.001671.00241800427622300
2017-02-131650.001772.001631.001694.00103600175777300
2017-02-101635.001679.001635.001656.001880031144300
2017-02-091646.001655.001635.001635.001020016754900
2017-02-081652.001665.001642.001655.001090017993100
2017-02-071656.001666.001638.001651.002190036160100
2017-02-061656.001686.001650.001673.001590026580100
2017-02-031704.001704.001660.001679.001450024361300
2017-02-021719.001719.001681.001689.004100069627600
2017-02-011644.001690.001640.001679.003150052364700
2017-01-311677.001698.001604.001644.004340071781600
2017-01-301709.001709.001688.001688.002860048619900
2017-01-271710.001716.001695.001702.0069200117834500
2017-01-261678.001706.001640.001698.005210087370800
2017-01-251626.001660.001606.001644.004970081434200
2017-01-241602.001620.001591.001601.003060049154100
2017-01-231611.001646.001594.001625.003880062941400
2017-01-201599.001624.001588.001612.002450039287500
2017-01-191643.001654.001590.001598.005920095714600
2017-01-181622.001641.001588.001603.00131600211456700
2017-01-171734.001745.001660.001680.0062700106514400
2017-01-161800.001805.001760.001761.002700047939600
2017-01-131767.001850.001767.001804.004030073505900
2017-01-121777.001813.001750.001800.004650082879200
2017-01-111770.001827.001770.001773.004210075572200
2017-01-101809.001819.001764.001795.002320041622800
2017-01-061862.001891.001803.001810.0066000121680800
2017-01-051891.001917.001855.001899.0067800127987500
2017-01-041810.001896.001810.001891.00121300226344300
2016-12-301800.001820.001756.001795.0090200162273700
2016-12-291710.001820.001710.001819.00113100202334700
2016-12-281700.001800.001700.001735.00105800187246000
2016-12-271714.001735.001683.001720.004600078623700
2016-12-261650.001727.001650.001714.004730079789000
2016-12-221682.001737.001630.001683.0066300111128600
2016-12-211730.001764.001690.001716.0058000100228300
2016-12-201721.001751.001716.001734.003230055887800
2016-12-191727.001761.001686.001750.0063200108878900
2016-12-161759.001799.001750.001767.005240092609600
2016-12-151749.001773.001708.001773.0080200139923800
2016-12-141647.001744.001625.001714.00153300258983200
2016-12-131797.001802.001638.001661.00286200485046900
2016-12-121844.001850.001796.001809.00131400238975600
2016-12-091842.001857.001793.001804.00137900251508400
2016-12-081890.001930.001755.001802.00200700373099800
2016-12-071800.001886.001792.001873.00348100638952800
2016-12-061690.001787.001690.001765.00275400481058200
2016-12-051580.001681.001560.001681.00127100207604200
2016-12-021570.001587.001561.001587.0075500119146100
2016-12-011588.001588.001546.001580.00147300231921600
2016-11-301580.001581.001460.001526.00185700282543300
2016-11-291517.001569.001505.001558.00123900191618200
2016-11-281465.001539.001465.001518.00230800346334100
2016-11-251426.001495.001390.001454.00369500534718100
2016-11-241372.001406.001368.001375.005360074189300
2016-11-221350.001380.001321.001362.006690091085300
2016-11-211346.001370.001340.001354.003730050304000
2016-11-181330.001383.001320.001366.00105500142817000
2016-11-171300.001325.001300.001315.004530059566100
2016-11-161280.001332.001278.001301.00118400154577800
2016-11-151263.001295.001250.001259.00115900146618700
2016-11-141132.001224.001132.001203.004740056612000
2016-11-111201.001206.001136.001140.003180037186400
2016-11-101151.001207.001151.001186.005840068764100
2016-11-091190.001208.001050.001105.00113700126637200
2016-11-081220.001220.001185.001195.002510030047000
2016-11-071210.001229.001192.001217.003940047660300
2016-11-041210.001216.001173.001189.0090400107485700
2016-11-021311.001315.001210.001252.00112500141840400
2016-11-011272.001359.001272.001319.00131200173280900
2016-10-311273.001294.001265.001282.003570045649000
2016-10-281275.001285.001267.001273.003200040775200
2016-10-271293.001297.001269.001275.0079400102017900
2016-10-261273.001296.001270.001279.002550032588300
2016-10-251279.001318.001268.001283.005200066859500
2016-10-241275.001301.001225.001298.00126600158697700
2016-10-211280.001313.001270.001289.0098900127486100
2016-10-201326.001339.001301.001309.00131400172906200
2016-10-191320.001383.001320.001350.00142600193304900
2016-10-181294.001369.001292.001320.00251900334987400
2016-10-171291.001305.001256.001280.00141900181771200
2016-10-141199.001310.001185.001280.00380900475315500
2016-10-131170.001183.001149.001159.0090700105666200
2016-10-121130.001158.001126.001142.005910067563500
2016-10-111146.001175.001126.001129.00106500122355500
2016-10-071111.001126.001102.001123.004270047540500
2016-10-061116.001139.001102.001110.004550050906200
2016-10-051071.001104.001071.001100.004350047543500
2016-10-041088.001088.001063.001071.001770018981100
2016-10-031098.001107.001055.001069.005200056209700
2016-09-301061.001090.001057.001078.004380047124000
2016-09-291070.001073.001050.001068.001700018056300
2016-09-281066.001085.001051.001066.002960031622100
2016-09-271051.001084.001049.001075.002570027338200
2016-09-261093.001093.001069.001074.005130055334700
2016-09-231040.001100.001030.001081.0094100101612400
2016-09-211015.001034.00999.001021.003780038171100
2016-09-201010.001038.001008.001019.003710037945100
2016-09-161052.001068.001021.001024.002930030456100
2016-09-151068.001069.001034.001041.005300055539300
2016-09-141080.001114.001078.001086.006830074916000
2016-09-131112.001112.001066.001089.005130055596700
2016-09-121081.001130.001055.001082.008500093167300
2016-09-091062.001095.001056.001091.003270035375400
2016-09-081070.001074.001045.001056.003340035173300
2016-09-071060.001086.001045.001070.003550037716000
2016-09-061077.001095.001062.001075.005850063263500
2016-09-051027.001056.001025.001047.003050031824100
2016-09-021040.001040.001004.001020.004060041567200
2016-09-011048.001048.001030.001035.003190033060200
2016-08-311041.001045.001020.001035.004980051533400
2016-08-301009.001045.001007.001019.009330095668300
2016-08-29970.001007.00969.001004.006340062737000
2016-08-26999.00999.00954.00964.005010048591900
2016-08-25978.001000.00976.00990.003370033379800
2016-08-24965.00989.00965.00983.003910038108600
2016-08-23958.00978.00943.00970.003190030672400
2016-08-22960.00967.00942.00945.005850055573900
2016-08-19965.00967.00946.00958.007980075978000
2016-08-18982.00997.00956.00961.008420081556600
2016-08-171007.001012.00972.001001.007470074156300
2016-08-16983.001015.00974.001010.00124000123061000
2016-08-15999.00999.00950.00958.00167800162575400
2016-08-121011.001042.00980.00990.00247800246197800
2016-08-101116.001119.001031.001084.005630060835800
2016-08-091089.001140.001073.001099.006060066825400
2016-08-081079.001087.001065.001070.002580027729900
2016-08-051062.001076.001041.001070.007720081779900
2016-08-041084.001125.001059.001063.006400069439400
2016-08-031105.001118.001084.001084.003650039934200
2016-08-021130.001158.001116.001135.004920056093900
2016-08-011090.001130.001067.001111.003380037509500
2016-07-291110.001118.001042.001118.004330046325700
2016-07-281111.001122.001099.001116.001960021774500
2016-07-271077.001114.001076.001086.002680029363200
2016-07-261091.001108.001061.001077.005330057532800
2016-07-251145.001155.001090.001103.006690074927900
2016-07-221170.001178.001130.001132.006250071840200
2016-07-211198.001200.001172.001177.004470052889400
2016-07-201209.001215.001171.001172.003370039963300
2016-07-191200.001212.001174.001205.002420028956200
2016-07-151192.001217.001158.001169.005380063635100
2016-07-141207.001232.001185.001190.003780045410700
2016-07-131237.001255.001220.001234.002700033295200
2016-07-121224.001258.001218.001219.003190039479600
2016-07-111191.001255.001165.001206.007700093557500
2016-07-081125.001200.001115.001147.0088200101668200
2016-07-071139.001155.001101.001114.002620029421300
2016-07-061175.001180.001115.001136.004450050820500
2016-07-051215.001215.001182.001193.002910034842500
2016-07-041230.001230.001201.001217.003640044346100
2016-07-011230.001241.001176.001187.006250075085000
2016-06-301248.001249.001157.001171.007700093568700
2016-06-291161.001205.001153.001183.006460076292600
2016-06-281122.001122.001092.001115.003660040586600
2016-06-271059.001179.001059.001131.006180069131400
2016-06-241299.001299.001001.001058.00125600138414700
2016-06-231244.001256.001212.001251.003000037088800
2016-06-221273.001273.001235.001244.002340029309500
2016-06-211263.001293.001263.001273.002000025571400
2016-06-201250.001298.001239.001293.004200053584000
2016-06-171210.001262.001192.001232.0083100102040800
2016-06-161282.001299.001182.001191.00146500177757000
2016-06-151280.001334.001260.001281.00128300165468800
2016-06-141380.001387.001287.001310.00112900148917600
2016-06-131459.001465.001380.001383.00103200145145900
2016-06-101475.001504.001440.001489.006640097826000
2016-06-091521.001541.001471.001475.0087000130150500
2016-06-081475.001524.001435.001496.00117000173354800
2016-06-071400.001465.001375.001465.0087500125118000
2016-06-061343.001356.001305.001349.004400058774000
2016-06-031306.001429.001306.001370.00126100174438000
2016-06-021350.001355.001287.001300.0087700115157800
2016-06-011340.001370.001325.001332.003930052803000
2016-05-311337.001410.001330.001333.00128300174358100
2016-05-301340.001374.001317.001351.00142400191771500
2016-05-271245.001340.001239.001287.00156700200212100
2016-05-261240.001247.001190.001234.007850095836700
2016-05-251229.001265.001227.001227.006920086363800
2016-05-241263.001285.001225.001225.005260065928300
2016-05-231254.001285.001241.001267.006130077339100
2016-05-201247.001262.001221.001254.006050075437800
2016-05-191248.001256.001201.001225.00161700198636800
2016-05-181287.001290.001207.001219.007630094653900
2016-05-171288.001363.001258.001274.00223900290215300
2016-05-161330.001331.001207.001263.00306600388392000
2016-05-131475.001512.001461.001479.0081800121173800
2016-05-121577.001577.001455.001455.0097800146412800
2016-05-111558.001588.001550.001574.003050048031900
2016-05-101600.001602.001545.001558.005320083408500
2016-05-091570.001616.001553.001602.003630057759400
2016-05-061626.001626.001555.001580.003410053881400
2016-05-021539.001628.001538.001586.0076500121793800
2016-04-281646.001658.001600.001619.003580058306800
2016-04-271650.001650.001605.001647.004070066203700
2016-04-261701.001720.001635.001650.0095700159540700
2016-04-251702.001727.001684.001718.003190054681400
2016-04-221720.001723.001667.001689.005610094598200
2016-04-211659.001790.001659.001759.00103300179804700
2016-04-201715.001732.001621.001644.0067600111983200
2016-04-191650.001748.001650.001717.0088000150708500
2016-04-181685.001685.001612.001630.005480089931000
2016-04-151720.001756.001720.001732.003450060045800
2016-04-141777.001809.001656.001768.00103400178395800
2016-04-131786.001800.001719.001738.0094400165276100
2016-04-121740.001840.001730.001804.00143500255909200
2016-04-111730.001747.001713.001730.005460094487500
2016-04-081660.001717.001641.001710.00137500232860500
2016-04-071660.001681.001610.001678.0096500159783700
2016-04-061580.001659.001540.001642.00118000191236000
2016-04-051607.001616.001530.001568.006300099181700
2016-04-041542.001630.001508.001617.00103100164361800
2016-04-011590.001590.001487.001502.005590084982300
2016-03-311460.001608.001452.001591.0077300119232700
2016-03-301519.001526.001430.001468.003280048641100
2016-03-291529.001529.001485.001500.002500037478500
2016-03-281513.001540.001506.001515.003990060646900
2016-03-251480.001550.001480.001516.005950090258500
2016-03-241480.001495.001442.001480.003940058073600
2016-03-231409.001598.001409.001525.00175300263199500
2016-03-221350.001426.001340.001420.00123100171364800

   ※ 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