[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 
2017-04-281990.001990.001958.001982.0035006933400
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
2016-10-111620.001655.001620.001637.00720011757700
2016-10-071642.001642.001613.001620.002160035006400
2016-10-061660.001664.001640.001642.001250020617900
2016-10-051645.001650.001635.001641.001200019724200
2016-10-041639.001640.001637.001640.0058009505100
2016-10-031617.001630.001617.001621.0044007138200
2016-09-301625.001625.001598.001611.00990015917500
2016-09-291610.001636.001610.001634.00960015615300
2016-09-281613.001625.001602.001612.001360021968400
2016-09-271624.001667.001612.001647.001940031700600
2016-09-261649.001650.001610.001619.001940031676300
2016-09-231630.001650.001619.001643.002210036185600
2016-09-211618.001632.001583.001623.001090017577900
2016-09-201578.001615.001578.001609.001150018396100
2016-09-161565.001595.001560.001578.00880013874100
2016-09-151603.001603.001547.001550.002510039257800
2016-09-141605.001616.001601.001603.001290020732500
2016-09-131609.001616.001605.001612.001070017251200
2016-09-121621.001628.001599.001603.001890030420800
2016-09-091660.001664.001637.001637.002980049338600
2016-09-081700.001702.001670.001680.002540042773800
2016-09-071806.001806.001634.001709.003690063826400
2016-09-061655.001826.001655.001806.002280039544700
2016-09-051614.001662.001594.001646.001290021030000
2016-09-021595.001595.001573.001585.00770012206400
2016-09-011556.001573.001556.001573.0056008788500
2016-08-311574.001574.001536.001553.001000015487200
2016-08-301583.001585.001525.001544.001770027525000
2016-08-291570.001582.001561.001581.001180018547600
2016-08-261481.001539.001481.001508.001590024007900
2016-08-251473.001481.001465.001474.001080015913100
2016-08-241460.001477.001452.001464.001090015945700
2016-08-231434.001450.001434.001447.00740010686300
2016-08-221460.001460.001428.001433.001410020346900
2016-08-191414.001418.001406.001409.0029004091100
2016-08-181405.001441.001402.001403.0059008322500
2016-08-171416.001430.001410.001413.0038005371200
2016-08-161435.001443.001412.001412.00950013580200
2016-08-151437.001459.001437.001448.0022003182300
2016-08-121460.001460.001436.001437.0039005623000
2016-08-101450.001450.001437.001441.0043006203700
2016-08-091470.001512.001451.001453.0063009332200
2016-08-081450.001482.001450.001464.0067009799300
2016-08-051475.001476.001435.001443.0055007995800
2016-08-041438.001461.001432.001445.0063009084400
2016-08-031454.001458.001444.001450.001330019294500
2016-08-021505.001507.001451.001451.001500022132100
2016-08-011539.001539.001500.001510.00800012151500
2016-07-291560.001580.001530.001576.002050032070000
2016-07-281553.001577.001553.001560.002060032260300
2016-07-271554.001561.001535.001559.001160018022300
2016-07-261546.001571.001530.001558.001240019143300
2016-07-251540.001564.001515.001540.001520023380600
2016-07-221519.001519.001461.001500.001300019311500
2016-07-211466.001500.001451.001499.001420020892500
2016-07-201451.001461.001441.001456.0031004499800
2016-07-191481.001481.001450.001458.0066009668300
2016-07-151450.001461.001446.001448.001040015115300
2016-07-141451.001455.001440.001448.00710010282700
2016-07-131465.001475.001451.001455.00960014006400
2016-07-121464.001464.001441.001451.001280018522900
2016-07-111462.001478.001435.001438.001330019210600
2016-07-081494.001494.001438.001442.00710010313000
2016-07-071500.001500.001457.001464.0038005581900
2016-07-061498.001498.001466.001474.00770011400900
2016-07-051507.001511.001490.001499.00740011105000
2016-07-041502.001510.001495.001500.001340020126700
2016-07-011491.001511.001483.001500.00680010170000
2016-06-301498.001529.001491.001491.00790011865500
2016-06-291515.001524.001496.001496.0061009177300
2016-06-281500.001519.001391.001512.002320033916300
2016-06-271495.001522.001481.001520.002410036222400
2016-06-241689.001730.001432.001479.00126000192724200
2016-06-231742.001778.001742.001769.0036006300500
2016-06-221765.001765.001688.001740.00990017053100
2016-06-211772.001782.001772.001780.0039006935600
2016-06-201780.001787.001770.001771.0021003729300
2016-06-171780.001799.001764.001768.0052009233700
2016-06-161742.001796.001742.001787.0054009592400
2016-06-151785.001798.001779.001788.0028004997100
2016-06-141829.001846.001780.001785.00910016324700
2016-06-131850.001866.001848.001852.00840015564700
2016-06-101890.001894.001877.001888.001150021690700
2016-06-091910.001948.001886.001894.003750071371500
2016-06-081979.001992.001957.001990.0046009083700
2016-06-071921.001962.001921.001955.0036007012400
2016-06-061996.001999.001939.001947.002470048443500
2016-06-032000.002026.002000.002018.0027005428400
2016-06-022007.002007.001996.002000.00550011005200
2016-06-012015.002036.002006.002007.0048009707100
2016-05-312030.002030.002007.002015.0027005437400
2016-05-302016.002030.002007.002016.0029005847900
2016-05-272019.002019.002008.002016.0011002216400
2016-05-262006.002030.002006.002019.009001814800
2016-05-252020.002024.002002.002006.0038007650400
2016-05-242012.002020.002001.002020.0014002823900
2016-05-232000.002030.001998.002011.0048009653600
2016-05-202003.002016.002002.002008.0042008428800
2016-05-191997.002046.001997.002018.0038007661800
2016-05-181997.002015.001997.001997.0017003398600
2016-05-172015.002035.001989.001997.00680013606400
2016-05-161992.002029.001989.002015.0036007227300
2016-05-132019.002019.001985.001995.00520010392700
2016-05-122024.002072.002005.002034.0023004640100
2016-05-112100.002108.002024.002024.00550011445100
2016-05-102005.002079.002005.002074.00650013265000
2016-05-092005.002024.001975.002002.00850017002700
2016-05-062103.002128.001995.002014.001900038662800
2016-05-022033.002125.002032.002125.001540031801600
2016-04-282354.002354.002242.002273.0029006636700
2016-04-272345.002362.002285.002330.0028006502800
2016-04-262370.002399.002330.002395.00600014316300
2016-04-252350.002350.002285.002320.0017003944000
2016-04-222345.002345.002328.002343.0014003272000

   ※ 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