[6678 東証1部] テクノメディカ 日足 時系列データ

[6678 東証1部] テクノメディカ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161945.001948.001935.001948.0047009132400
2017-10-131932.001949.001924.001941.00980018968200
2017-10-121945.001946.001924.001943.001010019562600
2017-10-111941.001950.001921.001943.00820015881500
2017-10-101924.001940.001923.001940.00910017590400
2017-10-061921.001931.001920.001927.0045008665700
2017-10-051939.001939.001920.001920.00630012128200
2017-10-041953.001953.001915.001940.00590011395800
2017-10-031931.001945.001920.001943.00800015517400
2017-10-021928.001937.001928.001932.0048009267600
2017-09-291939.001944.001911.001940.001460028188200
2017-09-281940.001943.001906.001932.001710033099400
2017-09-271939.001940.001903.001933.002600050157100
2017-09-261932.001939.001923.001939.003460066783000
2017-09-251927.001937.001921.001926.00760014650100
2017-09-221916.001924.001910.001921.0051009767000
2017-09-211940.001940.001909.001925.001480028464100
2017-09-201939.001940.001919.001921.001720033170800
2017-09-191936.001943.001925.001937.00940018163600
2017-09-151940.001944.001921.001940.0038007354600
2017-09-141930.001944.001926.001935.0040007728200
2017-09-131944.001945.001928.001933.0042008143300
2017-09-121944.001944.001907.001944.0044008515600
2017-09-111939.001943.001910.001943.00800015496600
2017-09-081922.001948.001922.001940.0050009633700
2017-09-071957.001957.001927.001929.0029005629500
2017-09-061958.001958.001922.001939.0017003294900
2017-09-051943.001943.001912.001925.0020003849900
2017-09-041953.001955.001926.001928.0033006390600
2017-09-011954.001957.001920.001952.0028005427800
2017-08-311962.001962.001922.001952.0028005455500
2017-08-301950.001964.001911.001961.00560010922100
2017-08-291955.001955.001905.001940.0036006971200
2017-08-281945.001955.001944.001954.0035006817600
2017-08-251961.001961.001900.001934.0048009262200
2017-08-241960.001960.001906.001960.0050009649300
2017-08-231965.001965.001945.001954.00730014244700
2017-08-221940.001945.001920.001945.00910017601600
2017-08-211940.001947.001940.001943.0027005240000
2017-08-181950.001950.001934.001943.0045008745700
2017-08-171940.001950.001937.001948.0024004659600
2017-08-161922.001952.001922.001945.0015002910800
2017-08-151938.001941.001926.001928.0029005607400
2017-08-141942.001952.001932.001950.0040007795000
2017-08-101972.001972.001945.001954.00690013511500
2017-08-091976.001980.001968.001972.0046009092300
2017-08-081965.001980.001961.001980.0038007489200
2017-08-071979.001980.001958.001965.0027005311200
2017-08-041969.001970.001930.001961.00830016211800
2017-08-031961.001965.001956.001965.0021004119600
2017-08-021951.001957.001951.001957.0010001952200
2017-08-011952.001952.001938.001952.0029005646300
2017-07-311949.001980.001949.001953.0043008429200
2017-07-281983.001994.001975.001989.0029005752400
2017-07-271990.001999.001981.001987.0024004773100
2017-07-261985.001991.001967.001981.0048009494200
2017-07-251945.002004.001938.001983.00850016752700
2017-07-241962.001966.001945.001951.0041008001800
2017-07-211963.001970.001958.001965.0036007071300
2017-07-201955.001965.001955.001963.0039007646100
2017-07-191933.001955.001933.001950.0027005261700
2017-07-181925.001947.001925.001942.0038007358500
2017-07-141925.001938.001925.001925.0038007354300
2017-07-131920.001928.001919.001925.0016003079000
2017-07-121922.001933.001918.001923.0023004422300
2017-07-111926.001936.001912.001918.0036006916900
2017-07-101959.001959.001934.001934.0026005070900
2017-07-071927.001934.001926.001929.0024004629000
2017-07-061922.001931.001920.001927.0021004045000
2017-07-051950.001950.001912.001918.0051009840200
2017-07-041979.001979.001939.001950.00570011158300
2017-07-031997.001997.001965.001965.0048009493100
2017-06-302009.002009.001912.001957.001730033828100
2017-06-292008.002008.001977.001992.0039007754500
2017-06-282000.002010.001980.002008.0033006595400
2017-06-272001.002001.001990.001998.0029005789800
2017-06-262004.002004.001990.002000.0011002199700
2017-06-232010.002010.001995.002001.0030006009200
2017-06-222002.002015.001970.002004.00600012013100
2017-06-212024.002028.002010.002018.0020004036500
2017-06-201980.002019.001980.002019.00720014416200
2017-06-191952.001983.001952.001975.0030005926100
2017-06-161952.001958.001930.001950.00570011094500
2017-06-151971.001971.001952.001952.0019003723100
2017-06-141967.001990.001950.001960.00510010048000
2017-06-131999.001999.001952.001967.00710013980600
2017-06-121940.002053.001923.001974.001640032515600
2017-06-091940.001946.001939.001946.0035006794900
2017-06-081954.001974.001938.001941.0039007623300
2017-06-071955.001957.001948.001957.0048009375000
2017-06-061955.001955.001946.001954.0044008583400
2017-06-051921.001946.001921.001942.001060020525400
2017-06-021965.001965.001941.001961.0041008013800
2017-06-011947.001962.001938.001948.0051009923700
2017-05-311949.001954.001947.001947.0031006043200
2017-05-301940.001952.001935.001949.0019003691500
2017-05-291916.001936.001916.001930.0033006364400
2017-05-261910.001929.001910.001916.00950018198300
2017-05-251939.001939.001906.001914.001240023742100
2017-05-241938.001947.001918.001927.001170022596600
2017-05-231965.001973.001961.001963.00870017113800
2017-05-221960.001975.001960.001968.00980019258400
2017-05-191954.001965.001954.001962.001450028420600
2017-05-181950.001965.001950.001957.001050020579400
2017-05-171980.001980.001958.001961.00640012590500
2017-05-161996.002017.001980.001987.001630032542600
2017-05-152024.002024.002000.002010.00610012281700
2017-05-122053.002094.002045.002055.0048009880600
2017-05-112099.002110.002020.002053.00780016192000
2017-05-102075.002095.002075.002095.0022004586600
2017-05-092072.002079.002069.002079.0041008502300
2017-05-082010.002074.002010.002067.001040021379700
2017-05-021992.002022.001992.002005.00520010429200
2017-05-011982.001991.001970.001991.0041008121800
2017-04-281990.001990.001958.001982.0035006933400
2017-04-271997.002000.001986.001991.0032006378500
2017-04-261995.001995.001958.001964.0032006293400
2017-04-251936.001974.001936.001955.0027005299100
2017-04-241949.001953.001899.001931.00760014707700
2017-04-211938.001946.001938.001946.009001749700
2017-04-201961.001970.001902.001938.0034006523400
2017-04-191951.001970.001945.001945.0025004881900
2017-04-181943.001950.001935.001937.0019003683500
2017-04-171937.001938.001925.001935.0033006367300
2017-04-141936.001945.001900.001937.00540010431600
2017-04-131913.001942.001913.001936.0027005225500
2017-04-121955.001972.001892.001953.00690013391100
2017-04-111963.001963.001958.001958.0022004314400
2017-04-101950.001970.001950.001962.0042008232800
2017-04-071962.001977.001950.001967.0037007266900
2017-04-062001.002014.001958.001962.00570011249400
2017-04-052045.002071.002000.002007.0048009697100
2017-04-042100.002100.002031.002047.0045009263800
2017-04-032121.002121.002085.002086.0038007991800
2017-03-312130.002141.002120.002120.00590012563300
2017-03-302102.002139.002102.002114.0046009720400
2017-03-292191.002193.002000.002103.001730036530700
2017-03-282173.002226.002173.002225.001220026760800
2017-03-272169.002175.002162.002170.00500010848900
2017-03-242201.002209.002165.002171.00980021417900
2017-03-232250.002257.002200.002215.00570012692200
2017-03-222312.002313.002252.002257.00830018956700
2017-03-212318.002318.002300.002309.00460010626000
2017-03-172323.002323.002305.002311.0021004857700
2017-03-162310.002320.002306.002316.0035008100900
2017-03-152325.002325.002302.002311.0032007392800
2017-03-142334.002334.002318.002325.0015003485900
2017-03-132306.002334.002306.002334.0034007873300
2017-03-102313.002332.002313.002323.00580013433600
2017-03-092300.002313.002297.002301.0035008063300
2017-03-082303.002303.002291.002300.0022005055400
2017-03-072303.002315.002300.002309.0029006689400
2017-03-062340.002356.002303.002303.00770018000300
2017-03-032321.002332.002321.002327.0037008602100
2017-03-022340.002340.002310.002335.00600013937500
2017-03-012329.002335.002278.002304.00470010839400
2017-02-282260.002350.002258.002329.001180027358100
2017-02-272237.002257.002226.002236.00510011418800
2017-02-242230.002253.002209.002237.00460010288200
2017-02-232198.002224.002190.002224.00590013016800
2017-02-222193.002198.002188.002194.007001534400
2017-02-212176.002198.002176.002193.0036007890400
2017-02-202183.002187.002175.002187.0029006330300
2017-02-172174.002174.002160.002163.0027005846300
2017-02-162184.002184.002173.002176.0028006095600
2017-02-152173.002195.002173.002184.0030006556700
2017-02-142185.002186.002150.002172.00850018492400
2017-02-132119.002189.002119.002176.00950020504400
2017-02-102090.002115.002087.002106.0042008822300
2017-02-092094.002110.002091.002098.0023004838000
2017-02-082094.002100.002092.002095.0023004816600
2017-02-072087.002114.002087.002094.0021004401500
2017-02-062082.002087.002082.002087.0011002294800
2017-02-032080.002105.002065.002078.0040008328800
2017-02-022080.002087.002075.002080.00520010824100
2017-02-012066.002093.002051.002086.0040008312800
2017-01-312061.002080.002051.002073.00720014872800
2017-01-302040.002070.002040.002062.0037007625400
2017-01-272066.002066.002040.002044.0022004503100
2017-01-262035.002049.002035.002040.0019003876800
2017-01-252049.002050.002027.002034.0040008154900
2017-01-242046.002053.002018.002025.00950019294600
2017-01-232072.002082.002063.002072.0041008499100
2017-01-202075.002087.002070.002087.0047009770500
2017-01-192119.002119.002099.002102.0047009909400
2017-01-182170.002170.002068.002119.001140024044700
2017-01-172150.002197.002132.002152.001330028689400
2017-01-162083.002129.002078.002121.00690014513900
2017-01-132040.002083.002040.002068.00780016083300
2017-01-122026.002055.002020.002032.00940019119700
2017-01-112024.002039.002021.002027.0042008521000
2017-01-102020.002040.002016.002032.00650013195900
2017-01-062008.002030.002008.002020.0043008686700
2017-01-052010.002010.002000.002006.0026005217900
2017-01-041976.002015.001973.002006.001350026907000
2016-12-301970.001970.001945.001964.0045008810300
2016-12-291949.001963.001949.001963.00580011359000
2016-12-281975.001983.001959.001968.0037007285200
2016-12-271936.001970.001936.001969.00700013656300
2016-12-261946.001980.001930.001976.00850016653100
2016-12-221946.001953.001925.001946.00910017675500
2016-12-211950.001965.001943.001944.001040020292200
2016-12-201935.001955.001923.001943.00950018381800
2016-12-191949.001960.001918.001921.001010019505200
2016-12-161964.001965.001949.001958.00680013294800
2016-12-151937.001943.001919.001934.00810015651800
2016-12-141945.001947.001932.001939.00540010472400
2016-12-131950.001964.001948.001953.001000019522100
2016-12-121880.001955.001880.001953.001500028883100
2016-12-091847.001884.001840.001876.001330024728700
2016-12-081854.001907.001854.001884.001170021993500
2016-12-071820.001855.001819.001844.001140020994100
2016-12-061814.001814.001802.001803.00840015181200
2016-12-051775.001827.001775.001805.001240022356900
2016-12-021776.001781.001771.001773.001130020067900
2016-12-011798.001798.001778.001785.00680012147900
2016-11-301798.001798.001788.001789.0049008774400
2016-11-291786.001797.001781.001793.001050018802800
2016-11-281774.001787.001771.001779.0034006048100
2016-11-251752.001763.001752.001760.0034005982900
2016-11-241751.001761.001744.001749.001590027808800
2016-11-221755.001757.001733.001748.00860015027600
2016-11-211765.001778.001729.001755.0037006510200
2016-11-181777.001777.001763.001765.0025004416500
2016-11-171760.001760.001732.001748.00930016225200
2016-11-161734.001766.001734.001761.002800048792300
2016-11-151717.001750.001680.001741.00900015486400
2016-11-141756.001767.001705.001724.00970016932300
2016-11-111765.001780.001760.001763.0051009015800
2016-11-101765.001779.001753.001771.00910016098000
2016-11-091778.001779.001721.001725.002370041353000
2016-11-081779.001779.001765.001776.0043007620600
2016-11-071777.001788.001775.001778.0044007827700
2016-11-041770.001772.001763.001772.00870015382300
2016-11-021790.001790.001766.001773.00570010100600
2016-11-011798.001798.001756.001782.00930016555600
2016-10-311792.001800.001785.001793.0036006455300
2016-10-281799.001810.001766.001792.001610028787100
2016-10-271770.001800.001770.001795.00590010579100
2016-10-261744.001771.001735.001770.001000017539400
2016-10-251732.001755.001732.001745.001760030683000
2016-10-241725.001740.001725.001732.0041007100500
2016-10-211737.001746.001736.001736.0052009050500
2016-10-201720.001737.001720.001732.00950016457500
2016-10-191673.001718.001673.001715.001290021893700
2016-10-181650.001672.001650.001670.00750012471400
2016-10-171660.001673.001660.001668.00970016182700
2016-10-141650.001653.001645.001649.00990016315500
2016-10-131650.001655.001640.001643.00710011685300
2016-10-121645.001648.001641.001643.0051008390000

   ※ 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