[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 
2017-10-201705.001752.001705.001736.002080036109800
2017-10-191712.001722.001705.001713.003690063117300
2017-10-181725.001731.001715.001718.003890066911000
2017-10-171762.001771.001723.001735.0061900108007000
2017-10-161780.001788.001763.001774.002500044441200
2017-10-131784.001793.001763.001780.002560045425700
2017-10-121797.001799.001769.001782.002770049432100
2017-10-111811.001816.001763.001780.0064800115948100
2017-10-101821.001839.001782.001808.004610083457300
2017-10-061825.001880.001825.001832.0059600110570400
2017-10-051860.001872.001808.001808.003240059418100
2017-10-041860.001900.001839.001860.004900091726200
2017-10-031910.001913.001860.001871.004410083440900
2017-10-021876.001895.001851.001892.0075100140964300
2017-09-291780.001880.001776.001879.00141000259996600
2017-09-281740.001789.001736.001778.0071600126768900
2017-09-271681.001745.001675.001718.0065200112375200
2017-09-261667.001679.001660.001665.002280038060800
2017-09-251655.001671.001654.001664.003190052932900
2017-09-221667.001678.001657.001657.003340055579900
2017-09-211680.001695.001669.001669.003410057255900
2017-09-201690.001698.001670.001675.003240054474100
2017-09-191707.001740.001685.001699.003180054093500
2017-09-151684.001702.001682.001688.002330039367100
2017-09-141723.001723.001681.001701.004330073587800
2017-09-131728.001733.001698.001725.002180037536100
2017-09-121683.001722.001675.001722.003760064069100
2017-09-111710.001720.001671.001680.002520042700500
2017-09-081633.001699.001633.001665.002170036149300
2017-09-071663.001692.001639.001644.003350055747100
2017-09-061613.001673.001604.001663.004130067677700
2017-09-051667.001667.001631.001640.003520058078300
2017-09-041690.001691.001663.001675.002660044558600
2017-09-011716.001723.001685.001695.0075100127919900
2017-08-311752.001752.001715.001727.001300022518800
2017-08-301739.001749.001724.001724.001100019051800
2017-08-291717.001727.001704.001727.002130036472600
2017-08-281754.001754.001732.001740.001140019885800
2017-08-251748.001754.001729.001730.0057009928300
2017-08-241749.001759.001731.001750.001920033536000
2017-08-231758.001794.001738.001749.002390042034300
2017-08-221730.001746.001711.001745.002840049143300
2017-08-211740.001751.001722.001735.002250039022900
2017-08-181732.001762.001710.001746.001940033820000
2017-08-171734.001787.001728.001772.002790049083200
2017-08-161703.001776.001700.001743.004310074994600
2017-08-151737.001758.001691.001713.0086600148650200
2017-08-141749.001772.001724.001772.002920051086600
2017-08-101776.001797.001770.001776.001750031127600
2017-08-091824.001828.001777.001793.003720066856200
2017-08-081801.001817.001801.001815.00590010666300
2017-08-071832.001832.001781.001800.001000017969600
2017-08-041824.001824.001788.001802.00750013535000
2017-08-031826.001829.001796.001810.00660011946100
2017-08-021809.001833.001797.001826.002660048372000
2017-08-011886.001886.001763.001783.005220094479200
2017-07-311871.001872.001816.001843.001540028323000
2017-07-281920.001920.001851.001860.002450046178500
2017-07-271919.001924.001909.001919.003610069259700
2017-07-261900.001920.001893.001916.004840092545200
2017-07-251899.001918.001881.001885.0070200133451700
2017-07-241874.001900.001857.001887.003770071063400
2017-07-211811.001900.001810.001887.00108600204138400
2017-07-201803.001850.001803.001813.003320060702200
2017-07-191812.001820.001786.001802.003850069483200
2017-07-181792.001822.001785.001822.0074400134384900
2017-07-141751.001777.001751.001774.002130037679000
2017-07-131760.001761.001742.001748.001360023821000
2017-07-121736.001776.001736.001765.002240039392900
2017-07-111777.001785.001752.001763.003590063748500
2017-07-101746.001780.001728.001760.003670064776400
2017-07-071749.001749.001713.001720.001000017239600
2017-07-061729.001758.001709.001733.003010052100000
2017-07-051757.001760.001700.001705.0077500133582100
2017-07-041812.001820.001772.001773.004740085137800
2017-07-031785.001835.001766.001820.0078600142013200
2017-06-301706.001775.001706.001775.004000070002100
2017-06-291708.001743.001706.001740.003190055190700
2017-06-281708.001713.001685.001685.002550043352900
2017-06-271721.001733.001701.001725.003120053789400
2017-06-261684.001730.001684.001725.003970067975300
2017-06-231710.001715.001670.001684.002030034308000
2017-06-221703.001710.001698.001698.001350023000700
2017-06-211715.001730.001695.001702.002860048963800
2017-06-201706.001728.001693.001720.001680028850300
2017-06-191665.001699.001665.001699.003320055817600
2017-06-161691.001691.001661.001674.002560042735700
2017-06-151701.001701.001661.001673.004120069172500
2017-06-141730.001730.001692.001710.002130036396700
2017-06-131700.001720.001676.001712.002240038084500
2017-06-121690.001703.001676.001682.002470041611500
2017-06-091708.001717.001692.001695.002440041491800
2017-06-081702.001720.001701.001714.001940033198900
2017-06-071692.001710.001692.001702.002040034681700
2017-06-061707.001715.001692.001692.004840082450100
2017-06-051740.001740.001700.001717.004050069625200
2017-06-021774.001775.001712.001732.003070053407500
2017-06-011725.001760.001725.001734.002360041008400
2017-05-311807.001819.001737.001737.003660064372700
2017-05-301791.001810.001763.001767.003450061591000
2017-05-291848.001864.001803.001803.002680048873000
2017-05-261868.001883.001858.001872.0055600104090100
2017-05-251842.001866.001825.001846.003430063440300
2017-05-241819.001875.001800.001870.00138700256233100
2017-05-231809.001830.001767.001790.004740084868500
2017-05-221803.001835.001803.001821.0071200129325900
2017-05-191707.001846.001686.001803.00120700214775700
2017-05-181653.001700.001652.001681.0076700128225700
2017-05-171787.001787.001706.001713.004210072964100
2017-05-161710.001810.001710.001766.0093400163504100
2017-05-151766.001796.001696.001720.00126800218791400
2017-05-121790.001843.001775.001822.004580083123200
2017-05-111850.001850.001780.001795.0070900128113900
2017-05-101878.001898.001850.001850.003630068031800
2017-05-091848.001876.001829.001858.004740088039400
2017-05-081860.001897.001830.001848.0067700126494100
2017-05-021816.001834.001807.001823.004930089698200
2017-05-011750.001805.001743.001803.0066900119561800
2017-04-281759.001759.001720.001743.003280057052600
2017-04-271744.001744.001715.001743.001910033037100
2017-04-261684.001735.001680.001728.0063900109646000
2017-04-251674.001674.001659.001663.001780029651700
2017-04-241653.001680.001636.001658.005030083622200
2017-04-211623.001644.001610.001632.002830046143500
2017-04-201621.001645.001617.001621.003690060038500
2017-04-191542.001595.001531.001594.003890061078900
2017-04-181544.001586.001538.001551.0074500115525300
2017-04-171529.001592.001520.001523.005810089223800
2017-04-141580.001614.001548.001548.003620057073000
2017-04-131550.001600.001515.001579.006160096032400
2017-04-121625.001625.001572.001591.0083300132873400
2017-04-111670.001670.001635.001643.0062500102869400
2017-04-101707.001725.001671.001692.003570060375500
2017-04-071730.001743.001631.001715.0084600143490400
2017-04-061786.001790.001677.001690.00169500290549100
2017-04-051794.001842.001709.001842.00113000198203800
2017-04-041872.001886.001800.001803.0068700126082900
2017-04-031930.001930.001884.001888.0064800123245000
2017-03-311872.001934.001870.001893.00127200241922700
2017-03-301844.001880.001820.001851.0055400102908200
2017-03-291793.001830.001788.001814.004510081911400
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

   ※ 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