[6775 東証2部] TBグループ 日足 時系列データ

[6775 東証2部] TBグループ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1860.0063.0060.0063.00139400085659000
2017-08-1762.0062.0060.0061.0036700022352000
2017-08-1661.0062.0061.0062.0048800029913000
2017-08-1561.0062.0060.0061.0058100035469000
2017-08-1462.0062.0059.0060.001668000100332000
2017-08-1064.0065.0062.0063.00125900079857000
2017-08-0966.0066.0063.0065.00113300072997000
2017-08-0866.0067.0065.0066.0067100044401000
2017-08-0765.0067.0065.0066.0097500064251000
2017-08-0468.0068.0065.0065.001997000132679000
2017-08-0369.0071.0067.0068.003072000211198000
2017-08-0267.0069.0066.0067.001936000130644000
2017-08-0171.0072.0065.0067.006845000459975000
2017-07-3176.0076.0071.0072.004452000324885000
2017-07-2880.0081.0077.0078.003583000279491000
2017-07-2783.0088.0079.0081.008970000747028000
2017-07-2681.0084.0077.0084.007636000610276000
2017-07-2584.0085.0080.0082.005079000416997000
2017-07-2489.0091.0084.0084.008569000752336000
2017-07-2183.0086.0080.0085.008338000696466000
2017-07-2087.0089.0082.0085.005666000479379000
2017-07-1990.0094.0083.0087.00171960001528477000
2017-07-1887.00100.0086.0093.00397850003760386000
2017-07-1483.0084.0070.0082.00233690001804704000
2017-07-1395.00104.0084.0087.00254240002397687000
2017-07-1282.00105.0078.00104.00366820003370799000
2017-07-1161.0087.0060.0084.00391110003102285000
2017-07-1060.0061.0060.0060.0037000022241000
2017-07-0761.0061.0059.0060.0027700016670000
2017-07-0661.0062.0060.0061.0053400032612000
2017-07-0559.0061.0059.0061.0017200010323000
2017-07-0461.0062.0059.0059.0093600056621000
2017-07-0363.0063.0060.0061.0093500056866000
2017-06-3063.0066.0061.0063.001780000112410000
2017-06-2958.0071.0058.0065.005205000333839000
2017-06-2859.0062.0058.0058.00120900072398000
2017-06-2757.0060.0056.0059.0083100048690000
2017-06-2656.0057.0055.0057.0030500017131000
2017-06-2356.0056.0055.0055.0018800010450000
2017-06-2256.0057.0055.0056.0021500012061000
2017-06-2157.0057.0055.0055.0083000046255000
2017-06-2061.0061.0057.0057.00127800074910000
2017-06-1958.0061.0058.0061.001894000113576000
2017-06-1657.0058.0057.0058.0023700013630000
2017-06-1558.0058.0056.0057.0023300013307000
2017-06-1459.0060.0057.0058.0024200014208000
2017-06-1357.0060.0056.0058.0063900037227000
2017-06-1256.0058.0055.0056.0033300018769000
2017-06-0954.0057.0054.0055.0023400012920000
2017-06-0855.0056.0054.0054.001200006591000
2017-06-0754.0056.0054.0056.0041800023127000
2017-06-0655.0055.0053.0053.001680009009000
2017-06-0553.0055.0053.0055.0030500016570000
2017-06-0253.0053.0052.0053.00990005239000
2017-06-0154.0054.0052.0054.00850004489000
2017-05-3153.0054.0052.0053.001190006301000
2017-05-3053.0053.0052.0053.00750003967000
2017-05-2952.0053.0052.0053.0019400010183000
2017-05-2652.0052.0051.0051.001600008249000
2017-05-2553.0053.0051.0051.0046200023650000
2017-05-2452.0053.0051.0053.001150005931000
2017-05-2350.0053.0050.0051.0050300025878000
2017-05-2249.0049.0049.0049.00380001862000
2017-05-1949.0050.0048.0050.00820004017000
2017-05-1849.0049.0048.0048.00800003888000
2017-05-1751.0051.0049.0049.001150005791000
2017-05-1651.0051.0050.0051.00860004338000
2017-05-1554.0054.0050.0050.0045700023656000
2017-05-1255.0055.0053.0054.00620003347000
2017-05-1156.0056.0054.0054.00590003226000
2017-05-1052.0056.0052.0055.0036700019968000
2017-05-0952.0052.0051.0052.00410002129000
2017-05-0853.0053.0052.0052.0030500015938000
2017-05-0252.0053.0052.0053.0025700013600000
2017-05-0151.0052.0051.0052.001500007794000
2017-04-2850.0051.0050.0051.0036000018346000
2017-04-2752.0052.0050.0050.001650008387000
2017-04-2649.0052.0049.0051.0020600010469000
2017-04-2549.0051.0049.0049.0047400023751000
2017-04-2449.0049.0048.0049.001490007227000
2017-04-2149.0049.0048.0049.0024500011803000
2017-04-2048.0050.0048.0050.001620007940000
2017-04-1947.0049.0046.0048.001880008935000
2017-04-1847.0050.0047.0047.0059700028503000
2017-04-1744.0046.0043.0046.0023500010505000
2017-04-1444.0045.0044.0044.0025700011426000
2017-04-1344.0045.0043.0045.0038400017000000
2017-04-1246.0046.0044.0046.0061000027675000
2017-04-1148.0048.0047.0047.00430002043000
2017-04-1048.0048.0048.0048.00240001152000
2017-04-0748.0049.0048.0048.00710003421000
2017-04-0650.0050.0047.0049.0047400023070000
2017-04-0552.0052.0050.0050.0026400013553000
2017-04-0453.0054.0052.0052.0028700015109000
2017-04-0354.0054.0053.0053.00770004136000
2017-03-3153.0054.0053.0053.00260001382000
2017-03-3053.0053.0053.0053.00580003074000
2017-03-2953.0053.0052.0052.001540008141000
2017-03-2853.0054.0053.0053.00570003022000
2017-03-2753.0053.0053.0053.0012000636000
2017-03-2455.0055.0053.0054.0033000017771000
2017-03-2355.0055.0054.0054.0026900014622000
2017-03-2255.0055.0054.0055.0023200012728000
2017-03-2154.0055.0053.0055.0024300013281000
2017-03-1753.0054.0052.0054.0053500028553000
2017-03-1655.0055.0054.0054.0024100013069000
2017-03-1557.0057.0055.0055.0033900018847000
2017-03-1457.0057.0056.0057.00650003702000
2017-03-1357.0058.0057.0057.00850004848000
2017-03-1058.0058.0057.0057.001680009599000
2017-03-0959.0059.0057.0058.0041600023945000
2017-03-0860.0060.0058.0058.0032000018934000
2017-03-0761.0061.0059.0061.0019100011490000
2017-03-0659.0060.0059.0060.0042800025462000
2017-03-0359.0060.0058.0058.0038800022871000
2017-03-0261.0062.0058.0059.00103800062110000
2017-03-0161.0062.0059.0061.0061000037010000
2017-02-2858.0062.0058.0062.001669000100432000
2017-02-2758.0059.0057.0057.0025400014719000
2017-02-2457.0059.0057.0059.0017300010052000
2017-02-2359.0059.0057.0058.0032300018733000
2017-02-2257.0058.0057.0058.0047200027259000
2017-02-2157.0058.0056.0056.0024200013791000
2017-02-2057.0057.0056.0057.0027600015711000
2017-02-1757.0058.0057.0057.001170006683000
2017-02-1657.0058.0056.0057.0026000014822000
2017-02-1557.0058.0057.0057.0048700027808000
2017-02-1460.0060.0058.0059.0054400031858000
2017-02-1361.0061.0058.0059.0072900043434000
2017-02-1058.0060.0056.0060.00139600080894000
2017-02-0958.0059.0056.0057.00169400098182000
2017-02-0857.0060.0056.0059.002309000133868000
2017-02-0755.0057.0055.0056.00104400058120000
2017-02-0654.0056.0053.0054.0071500038810000
2017-02-0353.0054.0052.0053.0073600039055000
2017-02-0253.0058.0052.0054.003126000171377000
2017-02-0151.0054.0050.0052.00103200053767000
2017-01-3153.0053.0050.0050.00109400056586000
2017-01-3052.0054.0051.0053.0067300035471000
2017-01-2754.0059.0051.0052.004164000228961000
2017-01-2652.0055.0051.0053.00166400089026000
2017-01-2550.0052.0050.0052.0092100046878000
2017-01-2452.0052.0050.0050.00186800095083000
2017-01-2353.0055.0050.0052.003461000181966000
2017-01-2051.0064.0048.0052.0014562000795217000
2017-01-1962.0064.0050.0051.0011940000676796000
2017-01-1844.0058.0044.0057.0012072000628055000
2017-01-1745.0045.0044.0045.00710003176000
2017-01-1645.0046.0044.0045.0091900040812000
2017-01-1345.0046.0045.0045.0022800010280000
2017-01-1245.0046.0045.0045.00720003274000
2017-01-1146.0046.0045.0046.00870003939000
2017-01-1046.0047.0045.0046.002040009382000
2017-01-0646.0046.0045.0046.001460006701000
2017-01-0547.0047.0046.0046.00760003509000
2017-01-0446.0047.0045.0046.001710007868000
2016-12-3045.0046.0044.0046.001130005059000
2016-12-2946.0046.0045.0045.001440006499000
2016-12-2845.0046.0044.0045.001520006835000
2016-12-2745.0046.0044.0046.0065700029593000
2016-12-2646.0046.0044.0045.0055000024834000
2016-12-2246.0047.0045.0046.0036700016832000
2016-12-2146.0048.0046.0046.0051700024263000
2016-12-2046.0046.0045.0046.0034500015777000
2016-12-1946.0047.0046.0046.00740003418000
2016-12-1647.0047.0046.0047.0029900013849000
2016-12-1547.0048.0046.0047.0038700018164000
2016-12-1447.0048.0047.0048.0021500010120000
2016-12-1348.0049.0047.0048.0061600029043000
2016-12-1248.0049.0048.0049.001670008037000
2016-12-0948.0049.0047.0048.0039600018857000
2016-12-0847.0049.0047.0049.001690008088000
2016-12-0749.0049.0048.0048.0056500027197000
2016-12-0647.0049.0047.0049.0032500015559000
2016-12-0547.0048.0046.0047.0027700012955000
2016-12-0247.0048.0045.0047.0046900021665000
2016-12-0147.0048.0046.0048.0024600011556000
2016-11-3046.0047.0046.0046.0022000010235000
2016-11-2947.0047.0046.0046.0037200017145000
2016-11-2847.0048.0047.0048.00770003622000
2016-11-2548.0048.0046.0047.0034500016304000
2016-11-2447.0049.0047.0048.0039500018999000
2016-11-2246.0048.0045.0047.0041600019415000
2016-11-2146.0047.0045.0046.001940008880000
2016-11-1845.0046.0045.0046.0027200012410000
2016-11-1745.0046.0045.0045.0029600013329000
2016-11-1645.0047.0045.0045.001390006360000
2016-11-1546.0046.0045.0045.001560007128000
2016-11-1446.0046.0045.0045.0034300015686000
2016-11-1147.0048.0046.0048.0023200010911000
2016-11-1046.0047.0046.0047.001760008172000
2016-11-0948.0050.0042.0045.00124200056419000
2016-11-0848.0051.0048.0048.0071900035595000
2016-11-0748.0048.0047.0047.00330001567000
2016-11-0446.0048.0046.0048.001970009214000
2016-11-0247.0048.0046.0046.001670007844000
2016-11-0148.0048.0047.0047.00610002875000
2016-10-3149.0049.0047.0048.00750003643000
2016-10-2848.0048.0047.0048.00590002819000
2016-10-2748.0049.0047.0048.001280006142000
2016-10-2648.0049.0047.0047.001140005478000
2016-10-2548.0049.0047.0048.0023100011088000
2016-10-2449.0049.0047.0047.001810008639000
2016-10-2147.0049.0047.0048.001330006444000
2016-10-2047.0048.0046.0048.002090009950000
2016-10-1946.0047.0046.0047.0029900013994000
2016-10-1846.0047.0046.0046.001220005618000
2016-10-1748.0048.0046.0047.0064300029870000
2016-10-1448.0048.0047.0048.00870004132000
2016-10-1348.0049.0047.0048.001970009467000
2016-10-1247.0048.0047.0047.00400001901000
2016-10-1146.0048.0046.0048.0047200022305000
2016-10-0747.0048.0046.0046.0046300021516000
2016-10-0648.0049.0048.0048.0022400010753000
2016-10-0547.0049.0047.0048.0030100014366000
2016-10-0446.0047.0046.0047.002090009809000
2016-10-0345.0047.0045.0046.0028100012912000
2016-09-3046.0046.0045.0045.001590007173000
2016-09-2947.0047.0045.0046.001750008112000
2016-09-2844.0047.0044.0047.0034800015838000
2016-09-2744.0046.0043.0044.0037600016976000
2016-09-2643.0045.0043.0044.001500006504000
2016-09-2344.0044.0043.0044.002060008984000
2016-09-2143.0045.0042.0044.0026900011780000
2016-09-2044.0045.0042.0042.0044800019353000
2016-09-1644.0045.0044.0044.002190009712000
2016-09-1544.0045.0044.0044.001400006166000
2016-09-1445.0045.0044.0045.0023500010560000
2016-09-1345.0046.0045.0045.00580002617000
2016-09-1246.0046.0045.0045.0049000022295000
2016-09-0947.0048.0046.0046.0063600030147000
2016-09-0847.0047.0046.0047.00940004408000
2016-09-0745.0047.0045.0047.0044500020396000
2016-09-0645.0046.0044.0045.0029600013317000
2016-09-0545.0046.0044.0045.0036800016558000
2016-09-0245.0046.0045.0045.001520006914000
2016-09-0147.0048.0046.0046.0058200026937000
2016-08-3149.0049.0047.0048.0024600011795000
2016-08-3050.0050.0049.0049.0021600010616000
2016-08-2950.0050.0050.0050.001230006150000
2016-08-2649.0050.0049.0049.00690003382000
2016-08-2549.0050.0049.0050.00360001785000
2016-08-2450.0050.0049.0050.0017000846000
2016-08-2349.0050.0048.0049.0025100012353000
2016-08-2250.0051.0049.0049.001450007250000
2016-08-1949.0051.0049.0050.0032600016284000
2016-08-1848.0049.0048.0048.00550002678000
2016-08-1748.0049.0048.0048.0020000967000
2016-08-1650.0050.0048.0049.0029700014506000
2016-08-1550.0050.0049.0050.001480007394000

   ※ 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