[6716 JQ] テクニカル電 日足 時系列データ (2007年)

[6716 JQ] テクニカル電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-2800
2007-12-27100.00100.00100.00100.00190001900000
2007-12-26108.00108.00104.00104.003000316000
2007-12-25120.00120.00104.00105.00160001747000
2007-12-21110.00115.00110.00110.0090001015000
2007-12-20107.00115.00107.00115.00100001116000
2007-12-19117.00117.00102.00112.00130001458000
2007-12-18125.00125.00119.00121.003000365000
2007-12-17131.00131.00125.00125.007000898000
2007-12-14133.00133.00131.00131.006000796000
2007-12-1300
2007-12-12131.00133.00130.00133.00180002380000
2007-12-11132.00132.00131.00132.005000659000
2007-12-10131.00132.00131.00131.00100001312000
2007-12-07133.00133.00132.00132.006000794000
2007-12-0600
2007-12-05135.00135.00135.00135.004000540000
2007-12-04138.00138.00134.00135.0090001229000
2007-12-03129.00142.00129.00132.005000678000
2007-11-30137.00142.00137.00142.0090001258000
2007-11-29139.00139.00137.00137.0080001108000
2007-11-28139.00139.00136.00137.0090001236000
2007-11-27149.00149.00137.00139.00240003415000
2007-11-26145.00145.00137.00137.00290004046000
2007-11-22150.00160.00147.00160.00180002740000
2007-11-21165.00165.00164.00164.0090001482000
2007-11-20173.00175.00170.00170.005000858000
2007-11-1900
2007-11-1600
2007-11-1500
2007-11-14173.00173.00173.00173.002000346000
2007-11-13181.00181.00170.00172.005000875000
2007-11-12183.00183.00183.00183.001000183000
2007-11-09180.00180.00180.00180.001000180000
2007-11-08170.00175.00170.00175.003000515000
2007-11-07171.00171.00171.00171.001000171000
2007-11-06182.00182.00176.00176.004000720000
2007-11-0500
2007-11-0200
2007-11-01183.00191.00182.00191.0090001653000
2007-10-31190.00190.00182.00182.0060001123000
2007-10-30190.00192.00190.00192.0090001712000
2007-10-29185.00189.00185.00189.004000747000
2007-10-26191.00191.00190.00190.002000381000
2007-10-2500
2007-10-2400
2007-10-23190.00195.00190.00195.002000385000
2007-10-22183.00188.00180.00185.0080001468000
2007-10-19190.00190.00190.00190.001000190000
2007-10-18191.00194.00187.00194.00110002084000
2007-10-17198.00198.00197.00197.002000395000
2007-10-16194.00194.00193.00193.004000774000
2007-10-15201.00201.00190.00192.00110002181000
2007-10-12193.00193.00193.00193.002000386000
2007-10-1100
2007-10-10208.00208.00208.00208.001000208000
2007-10-09200.00205.00200.00205.0070001405000
2007-10-05198.00198.00188.00188.0070001371000
2007-10-04190.00190.00190.00190.001000190000
2007-10-03187.00187.00187.00187.001000187000
2007-10-02191.00191.00185.00190.005000947000
2007-10-01186.00197.00181.00195.0080001523000
2007-09-28204.00204.00201.00201.0070001411000
2007-09-27200.00200.00200.00200.002000400000
2007-09-2600
2007-09-25203.00206.00203.00206.002000409000
2007-09-21198.00198.00198.00198.002000396000
2007-09-20197.00198.00197.00198.003000593000
2007-09-19192.00192.00192.00192.002000384000
2007-09-1800
2007-09-14196.00202.00196.00202.004000791000
2007-09-13196.00196.00191.00196.005000975000
2007-09-12196.00197.00192.00197.004000779000
2007-09-11212.00212.00195.00195.0070001430000
2007-09-10211.00212.00205.00210.00200004153000
2007-09-07211.00213.00210.00212.004000846000
2007-09-06206.00210.00205.00206.0050001032000
2007-09-05212.00212.00212.00212.001000212000
2007-09-04207.00207.00207.00207.001000207000
2007-09-03204.00205.00204.00205.003000614000
2007-08-31209.00209.00201.00201.003000614000
2007-08-30207.00214.00207.00214.0080001693000
2007-08-29210.00210.00210.00210.001000210000
2007-08-28204.00205.00199.00205.0080001624000
2007-08-27196.00205.00196.00200.0060001209000
2007-08-24196.00197.00181.00197.0070001335000
2007-08-23177.00185.00177.00185.005000909000
2007-08-22188.00188.00173.00176.0060001092000
2007-08-21176.00200.00166.00183.00410007754000
2007-08-20194.00194.00170.00171.00160002828000
2007-08-17203.00203.00190.00190.00150002933000
2007-08-16190.00203.00190.00198.00330006392000
2007-08-15220.00220.00220.00220.001000220000
2007-08-1400
2007-08-13222.00222.00220.00220.003000664000
2007-08-10230.00230.00227.00230.004000914000
2007-08-0900
2007-08-08234.00236.00234.00235.0050001173000
2007-08-07249.00249.00249.00249.004000996000
2007-08-06249.00249.00249.00249.001000249000
2007-08-03232.00249.00232.00249.003000713000
2007-08-0200
2007-08-01234.00234.00233.00233.0050001168000
2007-07-31234.00242.00234.00242.004000949000
2007-07-30240.00241.00240.00240.0050001201000
2007-07-27246.00246.00242.00242.0070001713000
2007-07-26250.00250.00250.00250.002000500000
2007-07-2500
2007-07-2400
2007-07-23250.00250.00250.00250.002000500000
2007-07-20254.00254.00252.00252.002000506000
2007-07-19252.00252.00252.00252.0040001008000
2007-07-18238.00252.00238.00250.004000991000
2007-07-17253.00253.00253.00253.001000253000
2007-07-13253.00253.00253.00253.001000253000
2007-07-12257.00259.00250.00250.00100002549000
2007-07-11255.00256.00255.00255.003000766000
2007-07-1000
2007-07-09256.00256.00255.00255.003000766000
2007-07-0600
2007-07-05260.00260.00260.00260.001000260000
2007-07-04265.00267.00265.00267.00130003450000
2007-07-03260.00260.00256.00256.0070001802000
2007-07-02260.00260.00260.00260.001000260000
2007-06-2900
2007-06-28265.00265.00265.00265.001000265000
2007-06-27260.00260.00260.00260.00100002600000
2007-06-2600
2007-06-25258.00262.00258.00262.0050001302000
2007-06-2200
2007-06-21260.00263.00256.00260.00110002864000
2007-06-2000
2007-06-19257.00257.00257.00257.001000257000
2007-06-18260.00260.00258.00258.0040001038000
2007-06-1500
2007-06-14256.00262.00256.00262.0060001559000
2007-06-1300
2007-06-12262.00262.00262.00262.001000262000
2007-06-11261.00265.00261.00265.0050001315000
2007-06-08259.00259.00259.00259.001000259000
2007-06-07258.00258.00258.00258.002000516000
2007-06-06259.00259.00258.00258.003000775000
2007-06-05262.00262.00256.00256.00170004375000
2007-06-04260.00265.00260.00263.0060001574000
2007-06-01257.00257.00256.00257.003000770000
2007-05-31257.00259.00255.00255.00110002829000
2007-05-30262.00262.00262.00262.002000524000
2007-05-29265.00267.00260.00263.00190005005000
2007-05-28270.00270.00260.00265.004800012745000
2007-05-25266.00290.00266.00290.004700013231000
2007-05-24270.00270.00262.00270.00180004846000
2007-05-23261.00261.00261.00261.0040001044000
2007-05-22264.00264.00261.00261.003000789000
2007-05-2100
2007-05-18264.00265.00264.00265.003000794000
2007-05-17258.00269.00258.00265.0090002375000
2007-05-1600
2007-05-15260.00260.00260.00260.001000260000
2007-05-14270.00272.00266.00267.0070001874000
2007-05-11265.00275.00265.00275.003000810000
2007-05-1000
2007-05-09265.00265.00265.00265.00130003445000
2007-05-08265.00265.00265.00265.002000530000
2007-05-07265.00265.00265.00265.001000265000
2007-05-02265.00265.00265.00265.0040001060000
2007-05-01262.00262.00262.00262.001000262000
2007-04-27264.00265.00260.00260.00120003168000
2007-04-26260.00265.00260.00265.002000525000
2007-04-25267.00269.00255.00255.0040001046000
2007-04-24262.00267.00260.00265.0070001841000
2007-04-23261.00261.00260.00260.003000781000
2007-04-20278.00282.00270.00270.0060001641000
2007-04-19283.00283.00273.00273.0090002477000
2007-04-18273.00278.00273.00278.0090002477000
2007-04-17283.00284.00275.00276.00130003614000
2007-04-16273.00285.00272.00285.00340009339000
2007-04-13270.00272.00269.00272.00160004332000
2007-04-12265.00270.00265.00270.0070001871000
2007-04-11262.00262.00262.00262.002000524000
2007-04-10267.00267.00267.00267.001000267000
2007-04-09274.00274.00270.00270.0040001089000
2007-04-06270.00270.00270.00270.001000270000
2007-04-05270.00276.00270.00272.0080002185000
2007-04-0400
2007-04-0300
2007-04-02272.00272.00272.00272.003000816000
2007-03-30266.00266.00266.00266.002000532000
2007-03-29256.00276.00252.00265.00110002911000
2007-03-28266.00277.00256.00256.00190005099000
2007-03-2700
2007-03-26265.00265.00265.00265.001000265000
2007-03-23261.00261.00260.00260.0070001821000
2007-03-22268.00269.00263.00263.0040001063000
2007-03-20264.00264.00264.00264.001000264000
2007-03-19272.00272.00264.00269.00100002682000
2007-03-16271.00271.00263.00267.00140003730000
2007-03-15267.00274.00267.00274.003000811000
2007-03-14270.00275.00260.00272.00230006156000
2007-03-13270.00275.00267.00267.00140003802000
2007-03-12272.00276.00270.00270.00340009215000
2007-03-09283.00283.00270.00271.00120003319000
2007-03-08270.00279.00270.00279.002000549000
2007-03-07284.00284.00275.00275.0040001113000
2007-03-06279.00284.00279.00284.003000847000
2007-03-05278.00278.00274.00274.002000552000
2007-03-02278.00284.00278.00284.0040001120000
2007-03-01282.00282.00275.00276.0050001392000
2007-02-28269.00287.00269.00287.00120003287000
2007-02-27297.00297.00294.00294.0050001480000
2007-02-26301.00305.00298.00298.00200006011000
2007-02-23281.00295.00281.00286.00100002867000
2007-02-22281.00290.00281.00285.0090002559000
2007-02-21290.00290.00284.00284.0040001153000
2007-02-20290.00293.00283.00284.00180005168000
2007-02-19300.00300.00290.00300.00260007744000
2007-02-16311.00311.00300.00302.00170005128000
2007-02-15300.00308.00297.00306.00320009685000
2007-02-14295.00300.00295.00299.00230006801000
2007-02-13303.00310.00290.00305.008700026263000
2007-02-09276.00278.00275.00278.0070001938000
2007-02-08273.00274.00270.00270.0050001358000
2007-02-07250.00272.00250.00272.00340008902000
2007-02-06251.00251.00250.00250.002000501000
2007-02-05251.00252.00250.00252.0050001254000
2007-02-02248.00250.00248.00250.0060001496000
2007-02-01246.00246.00246.00246.002000492000
2007-01-31265.00265.00253.00253.003000783000
2007-01-30264.00264.00260.00260.0070001831000
2007-01-29265.00265.00265.00265.001000265000
2007-01-26265.00265.00263.00263.0090002383000
2007-01-25270.00270.00260.00265.0090002366000
2007-01-24249.00267.00249.00255.00330008527000
2007-01-23250.00250.00250.00250.003000750000
2007-01-22245.00250.00245.00249.00100002468000
2007-01-19242.00242.00242.00242.002000484000
2007-01-18242.00245.00242.00242.004000974000
2007-01-17240.00240.00240.00240.001000240000
2007-01-16244.00244.00244.00244.001000244000
2007-01-1500
2007-01-12240.00245.00240.00241.004000968000
2007-01-1100
2007-01-10235.00235.00235.00235.002000470000
2007-01-09233.00233.00230.00230.0060001389000
2007-01-0500
2007-01-04232.00232.00232.00232.003000696000

   ※ 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。 

Twitter