[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 
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
2016-06-17640.00654.00636.00636.002530016225600
2016-06-16685.00685.00630.00640.002920018892100
2016-06-15654.00695.00638.00695.002670017614200
2016-06-14720.00720.00650.00658.005790038491600
2016-06-13759.00759.00689.00716.002990021815300
2016-06-10773.00774.00759.00759.00129009878100
2016-06-09786.00786.00765.00773.0035002719300
2016-06-08772.00780.00768.00773.0036002789700
2016-06-07780.00781.00764.00771.0034002637400
2016-06-06760.00779.00760.00775.0066005088900
2016-06-03775.00808.00772.00774.001550012219900
2016-06-02786.00789.00765.00789.001410010972600
2016-06-01805.00809.00780.00789.004580036565900
2016-05-31789.00789.00771.00772.00100007800800
2016-05-30765.00785.00765.00777.00126009749700
2016-05-27761.00770.00761.00762.0045003439300
2016-05-26786.00795.00761.00765.002410018734500
2016-05-25770.00790.00770.00781.001510011765800
2016-05-24761.00783.00761.00767.002880022176100
2016-05-23765.00770.00755.00759.002470018788300
2016-05-20776.00782.00762.00762.001630012560300
2016-05-19773.00796.00772.00775.001410010995700
2016-05-18810.00810.00768.00768.004030031802100
2016-05-17812.00820.00797.00804.002580020870600
2016-05-16861.00870.00780.00826.0011540095806700
2016-05-13861.00933.00853.00921.005100045653500
2016-05-12866.00886.00852.00873.002940025606500
2016-05-11850.00881.00835.00869.003740032172500
2016-05-10821.00852.00821.00836.002700022642700
2016-05-09819.00839.00806.00831.003230026547100
2016-05-06782.00824.00780.00802.001640013068100
2016-05-02752.00779.00750.00771.00107008150800
2016-04-28799.00799.00750.00779.001880014531800
2016-04-27777.00805.00777.00800.002140016919600
2016-04-26797.00803.00763.00787.002820022236300
2016-04-25781.00811.00770.00801.004220033353500
2016-04-22770.00785.00760.00774.003020023398400
2016-04-21765.00772.00757.00771.00105008050600
2016-04-20775.00776.00750.00761.001930014662300
2016-04-19745.00773.00735.00767.002580019576700
2016-04-18727.00750.00715.00745.002170015909800
2016-04-15752.00767.00750.00766.00114008640500
2016-04-14767.00778.00764.00767.001690013008500
2016-04-13758.00771.00748.00768.001830013881900
2016-04-12759.00764.00732.00759.0089006706800
2016-04-11754.00754.00732.00747.0070005207300
2016-04-08716.00735.00703.00724.0084006011600
2016-04-07707.00741.00705.00710.002280016384000
2016-04-06700.00715.00698.00703.002370016688500
2016-04-05755.00788.00711.00711.002820020947200
2016-04-04752.00774.00752.00753.0072005466400
2016-04-01793.00793.00732.00748.004140031565100
2016-03-31800.00805.00790.00793.001760014046400
2016-03-30815.00818.00797.00799.001500012102400
2016-03-29802.00820.00802.00815.001750014208600
2016-03-28824.00824.00811.00822.001230010062700
2016-03-25828.00828.00814.00820.001380011334100
2016-03-24829.00829.00815.00823.00104008557600
2016-03-23822.00828.00812.00823.002040016752500
2016-03-22788.00840.00788.00807.004490036113500
2016-03-18772.00788.00772.00780.0098007628000
2016-03-17782.00797.00772.00772.0098007687100
2016-03-16784.00805.00779.00785.001570012364700
2016-03-15800.00806.00788.00789.002840022624400
2016-03-14816.00826.00796.00812.004430035814900
2016-03-11832.00835.00815.00818.00119009786700
2016-03-10825.00849.00815.00819.001270010531500
2016-03-09822.00837.00815.00816.0056004592300
2016-03-08825.00850.00805.00832.002980024501200
2016-03-07830.00838.00820.00825.002020016684900
2016-03-04800.00837.00800.00822.004070033446100
2016-03-03785.00804.00785.00800.00125009950600
2016-03-02784.00825.00776.00791.004360034381800
2016-03-01762.00778.00759.00774.001440011045100
2016-02-29785.00800.00767.00767.002550019969400
2016-02-26785.00798.00779.00780.003430026964300
2016-02-25819.00841.00788.00790.008940071951500
2016-02-24901.00901.00832.00849.00435600383325500
2016-02-23765.00780.00744.00751.002660020232100
2016-02-22730.00780.00728.00780.002250016961500
2016-02-19729.00741.00710.00738.0074005351500
2016-02-18723.00753.00723.00730.0095006980600
2016-02-17702.00748.00702.00712.001560011367600
2016-02-16693.00755.00681.00730.002760019858500
2016-02-15702.00702.00651.00674.0010820074293900
2016-02-12699.00720.00618.00622.0013850092930300
2016-02-10804.00821.00750.00758.004140032434100
2016-02-09802.00823.00786.00797.002370018879700
2016-02-08810.00844.00800.00832.001240010183100
2016-02-05840.00840.00787.00815.003430027547200
2016-02-04848.00864.00821.00840.004120034741500
2016-02-03900.00900.00870.00872.002160019120100
2016-02-02920.00940.00905.00905.003470031713500
2016-02-01960.00966.00925.00939.002360022259900
2016-01-29940.00965.00897.00965.006600060393500
2016-01-28945.00970.00934.00970.002630025088200
2016-01-27938.00960.00930.00946.001250011790900
2016-01-26939.00941.00920.00929.00106009875300
2016-01-25895.00939.00895.00924.001890017264100
2016-01-22862.00890.00858.00875.003950034481500
2016-01-21890.00910.00839.00839.004960043826700
2016-01-20950.00951.00890.00890.004450040883000
2016-01-19972.00985.00924.00950.005860055765400
2016-01-18981.00984.00956.00977.005220050870800
2016-01-151030.001052.001016.001016.001180012142000
2016-01-141060.001060.001001.001012.003890039570200
2016-01-131103.001103.001070.001070.001410015285400
2016-01-121116.001116.001060.001069.001660017865000
2016-01-081091.001121.001090.001116.00920010208000
2016-01-071131.001139.001095.001121.001460016246700
2016-01-061168.001176.001133.001149.001280014743000
2016-01-051158.001190.001150.001168.001160013557200
2016-01-041180.001207.001163.001171.001970023355900
2015-12-301160.001184.001156.001182.0059006902400
2015-12-291145.001157.001121.001153.0069007889800
2015-12-281100.001130.001100.001125.0040004468800
2015-12-251100.001107.001088.001106.003340036682700
2015-12-241132.001152.001112.001112.003040034436900
2015-12-221127.001151.001127.001139.001170013284600
2015-12-211158.001158.001120.001130.004820055114000
2015-12-181180.001180.001164.001164.001190013960300
2015-12-171194.001209.001172.001180.001480017613800
2015-12-161185.001203.001175.001175.0056006652800
2015-12-151225.001225.001172.001180.001390016564200
2015-12-141192.001210.001181.001200.002350028098600
2015-12-111225.001250.001224.001239.001870023151300
2015-12-101190.001251.001181.001229.003440041919500
2015-12-091202.001216.001180.001185.002240026772500
2015-12-081263.001263.001210.001215.002880035173800
2015-12-071262.001275.001258.001263.001030013032600
2015-12-041245.001271.001244.001254.001970024678300
2015-12-031300.001300.001246.001272.004190053279000
2015-12-021294.001360.001267.001314.007510098357200
2015-12-011220.001300.001220.001300.005840074335200
2015-11-301234.001242.001215.001219.001420017490400

   ※ 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