[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 
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
2016-04-212338.002342.002309.002340.00430010021400
2016-04-202288.002338.002266.002304.00570013147000
2016-04-192300.002300.002230.002288.0033007533500
2016-04-182220.002239.002190.002198.0010002210700
2016-04-152277.002277.002153.002228.00460010254000
2016-04-142220.002239.002220.002239.00450010043200
2016-04-132131.002215.002131.002199.0027005907500
2016-04-122162.002236.002160.002178.0029006325400
2016-04-112100.002144.002080.002112.0030006328000
2016-04-082121.002181.002082.002148.00650013894300
2016-04-072130.002148.002102.002115.0013002759900
2016-04-062148.002148.002075.002119.00530011177200
2016-04-052120.002120.002066.002098.00670014029200
2016-04-042129.002129.002079.002113.0027005685400
2016-04-012141.002160.002103.002103.00490010410400
2016-03-312180.002180.002140.002141.0040008608600
2016-03-302140.002183.002140.002174.0020004324100
2016-03-292188.002188.002126.002154.0030006460900
2016-03-282150.002182.002150.002166.00590012750000
2016-03-252112.002150.002085.002121.00540011402200
2016-03-242134.002152.002092.002094.001100023230900
2016-03-232140.002163.002132.002149.00510010934300
2016-03-222200.002200.002150.002167.00520011294400
2016-03-182185.002185.002122.002157.00510010973900
2016-03-172206.002206.002170.002185.0026005708000
2016-03-162187.002203.002137.002147.00580012561000
2016-03-152188.002192.002092.002151.001050022579200
2016-03-142170.002215.002126.002162.001330028966300
2016-03-112086.002147.002085.002120.002300048354100
2016-03-102001.002150.002000.002117.003850079277900
2016-03-092280.002280.002227.002251.0017003823200
2016-03-082424.002424.002300.002323.00490011392000
2016-03-072300.002401.002300.002374.00510012070300
2016-03-042210.002230.002210.002230.0010002218900
2016-03-032225.002259.002211.002224.0035007773700
2016-03-022200.002270.002173.002182.0043009583100
2016-03-012169.002240.002104.002170.0018003903200
2016-02-292148.002198.002122.002122.00530011423500
2016-02-262176.002217.002176.002186.0015003292100
2016-02-252109.002230.002109.002203.0023004964200
2016-02-242130.002130.002100.002109.0030006367300
2016-02-232207.002211.002100.002102.0039008407400
2016-02-222383.002383.002220.002235.0029006705200
2016-02-192160.002183.002126.002183.0036007749000
2016-02-182119.002169.002110.002159.00500010688700
2016-02-172050.002100.002050.002069.0026005400900
2016-02-162110.002131.002035.002035.00580012092300
2016-02-152083.002100.002051.002080.00520010832700
2016-02-122100.002100.002022.002033.00850017591000
2016-02-102250.002275.002064.002127.001190026084100
2016-02-092370.002370.002324.002324.0032007512600
2016-02-082400.002427.002375.002402.0036008618700
2016-02-052480.002498.002380.002427.0026006368200
2016-02-042572.002572.002455.002480.0024006015200
2016-02-032525.002540.002511.002522.0019004789600
2016-02-022600.002646.002600.002604.0018004693100
2016-02-012600.002649.002600.002647.00800020972300
2016-01-292486.002575.002471.002575.0029007292000
2016-01-282536.002540.002520.002530.0018004560500
2016-01-272536.002536.002500.002536.0024006068400
2016-01-262471.002521.002450.002450.0038009407200
2016-01-252445.002528.002445.002521.0035008709800
2016-01-222350.002431.002350.002429.00670015942600
2016-01-212444.002507.002301.002301.00810019560900
2016-01-202540.002570.002480.002494.0038009549600
2016-01-192566.002570.002548.002563.0035008950000
2016-01-182590.002635.002550.002552.00590015238800
2016-01-152718.002720.002621.002637.0026006955400
2016-01-142700.002701.002651.002662.00510013638400
2016-01-132720.002750.002706.002723.0021005718000
2016-01-122745.002750.002693.002693.00840022802500
2016-01-082780.002802.002757.002760.00500013937800
2016-01-072824.002854.002800.002802.00710020050400
2016-01-062850.002860.002801.002824.0022006220700
2016-01-052877.002877.002860.002860.0011003153000
2016-01-042920.002921.002877.002877.0027007822800
2015-12-302940.002941.002881.002910.0027007867800
2015-12-292890.002939.002875.002939.0026007577200
2015-12-282887.002905.002836.002865.00430012430300
2015-12-252910.002910.002820.002835.00390011159400
2015-12-242900.002942.002866.002866.0019005492100
2015-12-222872.002946.002872.002918.0015004383000
2015-12-212855.002946.002845.002917.00830024170800
2015-12-182920.002945.002821.002855.0024006948000
2015-12-172889.002944.002861.002935.00480014003600
2015-12-162800.002860.002800.002812.0020005631600
2015-12-152780.002780.002770.002770.0015004163600
2015-12-142800.002803.002753.002780.0017004739500
2015-12-112799.002828.002790.002808.00610017077700
2015-12-102800.002800.002750.002750.00530014656600
2015-12-092831.002835.002805.002805.0028007894900
2015-12-082833.002861.002833.002836.00480013656400
2015-12-072850.002890.002832.002875.0023006581300
2015-12-042861.002906.002830.002830.0021006008200
2015-12-032962.002999.002873.002938.00650019111800

   ※ 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