[6627 東証マザーズ] テラプローブ 日足 時系列データ

[6627 東証マザーズ] テラプローブ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231206.001216.001168.001184.0084100100075200
2017-06-221220.001220.001195.001205.006560079233000
2017-06-211245.001275.001215.001225.00112800140145800
2017-06-201220.001258.001210.001215.00147600181968400
2017-06-191166.001206.001149.001206.00117400138191500
2017-06-161200.001200.001166.001168.00135800159576900
2017-06-151195.001204.001161.001192.00171600202690600
2017-06-141292.001295.001209.001214.00251300312591300
2017-06-131316.001316.001272.001283.00116900150997200
2017-06-121380.001380.001290.001316.00169500225455400
2017-06-091435.001449.001385.001385.00216900307712300
2017-06-081355.001440.001327.001423.00343100478409900
2017-06-071285.001337.001267.001325.00110700144974500
2017-06-061315.001316.001285.001285.006090078943200
2017-06-051290.001305.001264.001297.006520083654900
2017-06-021332.001350.001275.001282.00136900177817200
2017-06-011300.001350.001294.001320.00114600151590800
2017-05-311332.001332.001272.001284.0096800125485100
2017-05-301367.001367.001302.001303.0091300120939800
2017-05-291320.001389.001313.001337.00153700207565400
2017-05-261290.001323.001285.001285.0082600107285900
2017-05-251340.001340.001283.001284.00214500279930800
2017-05-241380.001405.001300.001356.00354300479217900
2017-05-231300.001367.001276.001356.00456100605410000
2017-05-221231.001284.001230.001275.00292600370623400
2017-05-191230.001235.001204.001214.00188500229823300
2017-05-181169.001218.001162.001200.00408200486959300
2017-05-171125.001170.001120.001169.00446700513005300
2017-05-161112.001119.001107.001115.00193100214679800
2017-05-151130.001144.001121.001121.00195100220422300
2017-05-121133.001165.001130.001130.00217300248277300
2017-05-111136.001138.001128.001129.0088800100518600
2017-05-101139.001142.001129.001131.00108300122710000
2017-05-091124.001140.001120.001131.00183300207017800
2017-05-081126.001131.001119.001123.00151700170456200
2017-05-021138.001138.001123.001123.00116200131172300
2017-05-011131.001145.001129.001135.008640098074200
2017-04-281131.001137.001120.001124.00118700133491000
2017-04-271147.001147.001126.001129.006520073873600
2017-04-261135.001151.001134.001147.005980068275400
2017-04-251131.001140.001121.001126.00102700115590700
2017-04-241150.001160.001129.001130.00104100118535000
2017-04-211126.001179.001126.001157.00107300124222800
2017-04-201139.001186.001122.001122.00208500238848200
2017-04-191131.001140.001119.001133.00107700121663700
2017-04-181160.001160.001116.001130.00185900209721600
2017-04-171150.001179.001115.001130.00328300372015400
2017-04-141186.001240.001173.001198.005840070784000
2017-04-131175.001221.001161.001200.00108000128262100
2017-04-121265.001265.001200.001223.00124500153020600
2017-04-111355.001357.001302.001304.007130094372500
2017-04-101344.001387.001300.001385.007170097546900
2017-04-071330.001365.001276.001333.00117900155783100
2017-04-061330.001345.001284.001323.00138400181333100
2017-04-051389.001411.001320.001383.00160900218789600
2017-04-041480.001487.001385.001413.00148400212431900
2017-04-031544.001589.001482.001498.00156500240418000
2017-03-311590.001620.001545.001560.00224600356006600
2017-03-301444.001630.001444.001550.00448000698731000
2017-03-291400.001513.001386.001451.00272400399458200
2017-03-281360.001379.001334.001370.004920067004500
2017-03-271360.001369.001328.001350.0084200113432700
2017-03-241307.001406.001285.001399.00155300212097000
2017-03-231309.001336.001285.001286.004370056800300
2017-03-221310.001325.001290.001325.005560072617400
2017-03-211345.001348.001315.001346.006280083677400
2017-03-171390.001399.001340.001340.00101100137415200
2017-03-161360.001402.001350.001400.005840081022300
2017-03-151396.001396.001364.001371.0073800101695100
2017-03-141375.001445.001355.001406.00106400149415900
2017-03-131427.001427.001363.001378.007150099522000
2017-03-101456.001470.001407.001425.00121400174038700
2017-03-091365.001482.001345.001445.00215500308503300
2017-03-081392.001440.001364.001368.00129700181014600
2017-03-071453.001457.001382.001397.00148400210221100
2017-03-061520.001520.001441.001465.00107800159275400
2017-03-031530.001539.001465.001494.00154100230076600
2017-03-021429.001578.001415.001523.00257800386793200
2017-03-011440.001450.001339.001407.00179400249529600
2017-02-281424.001482.001422.001439.00182200264177500
2017-02-271358.001414.001351.001402.00129600179175800
2017-02-241330.001384.001319.001330.00172600233082500
2017-02-231305.001337.001290.001313.00106400139867200
2017-02-221250.001319.001248.001300.00140200181522500
2017-02-211261.001288.001190.001256.00161900201592800
2017-02-201142.001269.001140.001258.00232700284531200
2017-02-171081.001160.001081.001146.0098300111299800
2017-02-161107.001107.001081.001088.002540027781700
2017-02-151126.001170.001112.001113.007120081050000
2017-02-141117.001167.001116.001145.00118800136208600
2017-02-131093.001120.001093.001105.003330036689700
2017-02-101132.001132.001088.001095.007960088313700
2017-02-091111.001123.001100.001102.003080034137400
2017-02-081105.001133.001088.001122.004320048200200
2017-02-071100.001118.001086.001105.003730041043900
2017-02-061061.001126.001043.001112.005480059777000
2017-02-031052.001091.001024.001052.006290066763400
2017-02-021119.001130.001044.001046.00140000150086000
2017-02-011170.001175.001104.001119.00130200147817700
2017-01-311149.001220.001141.001165.00142700168222700
2017-01-301193.001193.001147.001148.005570064929700
2017-01-271185.001201.001140.001185.00117700137621000
2017-01-261134.001246.001128.001183.00448100531689700
2017-01-251108.001108.001071.001074.005670061342700
2017-01-241065.001120.001061.001098.00137400150238100
2017-01-231068.001068.001054.001058.002140022698100
2017-01-201040.001061.001040.001048.002960031126900
2017-01-191044.001073.001044.001053.003450036426300
2017-01-181045.001051.001028.001044.004210043811900
2017-01-171082.001082.001053.001059.003220034339200
2017-01-161075.001096.001063.001069.003180034179000
2017-01-131081.001098.001075.001094.003360036534300
2017-01-121106.001106.001082.001101.004300047148300
2017-01-111110.001118.001096.001105.004130045688100
2017-01-101096.001152.001060.001125.00110200123247400
2017-01-061117.001133.001092.001098.0093800104136500
2017-01-051076.001180.001075.001131.00262600294962600
2017-01-041060.001099.001040.001060.00172100183656000
2016-12-30990.001009.00988.001000.004650046386700
2016-12-29999.001010.00973.00995.007790077478600
2016-12-28970.00992.00970.00990.003690036365200
2016-12-27955.00984.00951.00974.006360061606800
2016-12-26940.00959.00923.00955.003810035987100
2016-12-22928.00937.00915.00937.002260020898500
2016-12-21914.00929.00914.00925.001900017540900
2016-12-20925.00927.00913.00921.002250020674600
2016-12-19921.00933.00912.00921.002160019940300
2016-12-16905.00934.00901.00926.005110046920700
2016-12-15907.00912.00895.00902.004630041728900
2016-12-14897.00907.00895.00901.001910017192700
2016-12-13900.00914.00891.00905.003210028829800
2016-12-12933.00956.00907.00915.005020046947500
2016-12-09899.00939.00889.00939.006670061054800
2016-12-08878.00898.00869.00897.003260028866700
2016-12-07861.00876.00861.00875.002010017474500
2016-12-06867.00869.00858.00861.001620013989500
2016-12-05852.00867.00852.00860.003600030887100
2016-12-02853.00863.00844.00852.001670014237300
2016-12-01847.00858.00847.00853.003110026536700
2016-11-30836.00854.00836.00848.001930016307000
2016-11-29825.00844.00819.00837.001220010141800
2016-11-28850.00854.00830.00836.002860024038400
2016-11-25855.00861.00832.00850.002040017288100
2016-11-24851.00866.00848.00861.001970016909400
2016-11-22861.00862.00831.00860.002440020812200
2016-11-21831.00860.00831.00855.002890024499200
2016-11-18850.00855.00829.00838.005950050122600
2016-11-17764.00855.00762.00850.006920056413100
2016-11-16773.00779.00763.00772.001790013818600
2016-11-15769.00789.00729.00764.003370025695100
2016-11-14758.00779.00755.00769.002500019172500
2016-11-11748.00756.00731.00754.00123009136000
2016-11-10740.00747.00727.00744.0092006772200
2016-11-09731.00747.00701.00718.003630025985900
2016-11-08744.00746.00730.00741.0088006491600
2016-11-07734.00744.00730.00743.0089006558800
2016-11-04730.00745.00725.00734.0045003291800
2016-11-02760.00760.00725.00734.001690012505900
2016-11-01757.00767.00757.00761.00124009439000
2016-10-31759.00763.00743.00761.002510018966400
2016-10-28755.00768.00740.00752.008330062622000
2016-10-27768.00805.00767.00800.003550027703100
2016-10-26773.00773.00752.00770.0091006976900
2016-10-25780.00782.00754.00770.002090016133600
2016-10-24799.00799.00781.00784.00105008272400
2016-10-21781.00809.00780.00801.003050024325100
2016-10-20781.00788.00780.00785.00105008200700
2016-10-19790.00791.00780.00789.0099007784700
2016-10-18781.00791.00755.00791.002860022271100
2016-10-17765.00785.00753.00783.004370033731400
2016-10-14720.00763.00718.00763.005090037794200
2016-10-13717.00726.00717.00722.002160015602400
2016-10-12720.00728.00716.00719.0077005556200
2016-10-11719.00732.00715.00727.004570033148300
2016-10-07717.00717.00703.00704.0086006078600
2016-10-06721.00721.00708.00716.00179800129569600
2016-10-05716.00716.00701.00706.00116008193800
2016-10-04706.00721.00697.00720.00139009841600
2016-10-03709.00709.00698.00699.0084005901400
2016-09-30692.00702.00692.00698.0049003409100
2016-09-29695.00702.00695.00698.0091006359400
2016-09-28698.00701.00691.00699.0076005298800
2016-09-27690.00696.00688.00694.0052003597000
2016-09-26691.00699.00690.00695.0076005260400
2016-09-23692.00700.00688.00700.0056003899000
2016-09-21681.00689.00672.00687.002170014743300
2016-09-20687.00702.00672.00689.00108007431900
2016-09-16683.00693.00677.00683.00104007107900
2016-09-15688.00700.00678.00681.001970013497500
2016-09-14718.00718.00686.00688.002720018900500
2016-09-13706.00717.00704.00706.00114008081800
2016-09-12706.00712.00702.00702.0095006701500
2016-09-09722.00735.00709.00714.002060014782900
2016-09-08723.00733.00722.00722.0077005577400
2016-09-07705.00733.00705.00724.002080014985900
2016-09-06709.00723.00702.00718.00126008980500
2016-09-05703.00714.00703.00703.00137009691700
2016-09-02710.00716.00700.00702.002270016036000
2016-09-01698.00711.00692.00706.00141009876800
2016-08-31693.00695.00681.00694.002090014411900
2016-08-30691.00691.00684.00689.00102007009400
2016-08-29668.00691.00668.00687.003250022132600
2016-08-26677.00677.00662.00667.00133008910400
2016-08-25675.00685.00668.00674.00140009450000
2016-08-24675.00695.00665.00666.007410050353000
2016-08-23679.00679.00662.00665.003600024069900
2016-08-22670.00698.00663.00675.008600058155500
2016-08-19652.00665.00638.00650.008950058252600
2016-08-18666.00674.00635.00653.004400028557400
2016-08-17667.00675.00663.00670.002290015302400
2016-08-16682.00692.00672.00676.002360016123600
2016-08-15690.00699.00676.00682.001740011950700
2016-08-12670.00688.00662.00685.002500016944500
2016-08-10680.00684.00671.00673.00123008341300
2016-08-09683.00683.00663.00677.00129008664300
2016-08-08665.00677.00650.00663.004830031943900
2016-08-05700.00700.00651.00664.007640050961400
2016-08-04700.00706.00686.00700.001970013787200
2016-08-03715.00715.00699.00705.002380016800000
2016-08-02732.00734.00714.00719.002340016966500
2016-08-01751.00758.00739.00741.001810013504400
2016-07-29780.00809.00746.00760.007500057973900
2016-07-28845.00849.00815.00825.003480029024600
2016-07-27776.00845.00776.00830.0010470085266300
2016-07-26792.00795.00770.00785.001520011854700
2016-07-25815.00815.00781.00792.002480019816000
2016-07-22770.00798.00737.00785.004690036341600
2016-07-21759.00767.00747.00755.00124009421900
2016-07-20750.00752.00729.00751.002020015023000
2016-07-19760.00767.00741.00756.00131009879800
2016-07-15754.00768.00751.00760.001740013173700
2016-07-14783.00783.00766.00778.0084006508700
2016-07-13789.00789.00765.00787.002370018517300
2016-07-12790.00799.00762.00785.004890038271600
2016-07-11751.00840.00739.00792.00144500113852900
2016-07-08746.00746.00715.00726.00109007942900
2016-07-07748.00748.00732.00746.002670019830900
2016-07-06724.00737.00718.00721.001580011450700
2016-07-05734.00750.00726.00748.002570019080600
2016-07-04719.00750.00707.00743.005360039404100
2016-07-01699.00705.00685.00704.001590011125400
2016-06-30708.00709.00671.00699.001800012425300
2016-06-29719.00719.00678.00688.002610018161900
2016-06-28677.00707.00660.00706.003550024297600
2016-06-27664.00729.00644.00725.006690047009200
2016-06-24701.00731.00618.00650.004190027288100
2016-06-23727.00727.00690.00694.0096006765700
2016-06-22705.00717.00681.00700.001660011481700
2016-06-21716.00734.00698.00715.004090029369100
2016-06-20646.00710.00643.00701.006290043026800

   ※ 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