[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 
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
2016-03-181318.001348.001303.001329.004570060647400
2016-03-171320.001337.001269.001300.004500058896600
2016-03-161325.001340.001296.001316.0078300103293800
2016-03-151301.001400.001280.001385.00217800296132700
2016-03-141130.001178.001129.001151.003050035173100
2016-03-111089.001127.001086.001116.002020022369900
2016-03-101135.001135.001105.001130.003230036251800
2016-03-091035.001136.001030.001106.002880031302600
2016-03-081094.001094.001015.001040.005950061967200
2016-03-071130.001130.001074.001086.003570039188900
2016-03-041035.001117.001035.001100.005460059116400
2016-03-031030.001067.001017.001035.004190043703200
2016-03-021010.001044.00993.001042.004210042788900
2016-03-01984.00995.00975.00980.004870047844400
2016-02-29986.001017.00980.00995.004130041170200
2016-02-26966.00994.00966.00971.004180041169700
2016-02-25957.00995.00949.00960.005310051669100
2016-02-24950.001002.00945.00974.003380032794700
2016-02-231021.001059.00966.00966.006260063289900
2016-02-221015.001050.001015.001039.004460045815300
2016-02-191018.001080.001015.001057.005970061344200
2016-02-181001.001087.001001.001078.009190096680900
2016-02-171014.001018.00971.001018.00107400106941000
2016-02-16900.00975.00885.00964.00155200142966100
2016-02-15922.00938.00842.00879.00293300260112300
2016-02-121093.001113.001024.001042.00133000141726000
2016-02-101150.001173.001081.001093.0091800102527100
2016-02-091228.001230.001130.001166.0093000110073300
2016-02-081300.001350.001250.001280.0089600114907800
2016-02-051360.001380.001279.001334.004240056215800
2016-02-041450.001454.001367.001390.005080071388400
2016-02-031484.001529.001464.001465.002090030911500
2016-02-021588.001588.001519.001530.001330020600200
2016-02-011555.001576.001540.001572.001900029598900
2016-01-291503.001541.001460.001538.002700040438000
2016-01-281455.001524.001452.001496.001750026118600
2016-01-271462.001490.001450.001473.001180017314000
2016-01-261455.001476.001430.001450.002070030048000
2016-01-251482.001530.001478.001497.002530037849800
2016-01-221422.001477.001420.001463.002480035795900
2016-01-211495.001560.001330.001381.0083400118640000
2016-01-201585.001616.001473.001487.0077200118821400
2016-01-191556.001600.001532.001592.004930077403700
2016-01-181570.001570.001500.001566.004530070150000
2016-01-151649.001653.001580.001613.005340086475500
2016-01-141572.001634.001555.001617.0066100105608000
2016-01-131600.001641.001572.001600.00118300190366600
2016-01-121601.001601.001515.001550.0095000148096300
2016-01-081581.001644.001575.001605.0067300108096700
2016-01-071633.001645.001613.001621.005900095930300
2016-01-061650.001695.001649.001657.00109100182910200
2016-01-051620.001655.001605.001636.003830062533600
2016-01-041648.001660.001601.001624.005360087176800
2015-12-301600.001637.001600.001631.003460056116000
2015-12-291580.001610.001565.001600.004160066069300
2015-12-281430.001652.001430.001620.0080000124942000
2015-12-251443.001472.001391.001453.0099300141882600
2015-12-241483.001490.001443.001443.0072200106127800
2015-12-221520.001540.001464.001499.00135800202871300
2015-12-211520.001568.001486.001545.00107900164354300
2015-12-181658.001658.001565.001565.0081100130727300
2015-12-171603.001690.001600.001637.0083300135471300
2015-12-161680.001730.001626.001626.0089300148740400
2015-12-151775.001775.001619.001657.00108800183414600
2015-12-141729.001769.001704.001755.0096600167186600
2015-12-111696.001815.001658.001798.00210900374217200
2015-12-101711.001739.001659.001683.00116600196699000
2015-12-091694.001847.001645.001748.00440400759416900
2015-12-081478.001700.001476.001700.00553200880892300
2015-12-071410.001522.001410.001499.00257300377401500
2015-12-041320.001388.001311.001388.005370072857200
2015-12-031353.001359.001331.001346.002500033589100
2015-12-021334.001359.001300.001357.003980053132000
2015-12-011330.001350.001318.001323.003010039968600

   ※ 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