[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 
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
2016-08-1251.0051.0050.0051.001520007621000
2016-08-1053.0053.0050.0052.0030000015506000
2016-08-0951.0053.0050.0052.001860009592000
2016-08-0850.0053.0050.0051.0045900023718000
2016-08-0548.0049.0048.0049.001110005387000
2016-08-0447.0048.0047.0048.001560007380000
2016-08-0348.0048.0047.0047.0021500010235000
2016-08-0250.0050.0048.0048.002030009912000
2016-08-0150.0050.0049.0049.0021200010531000
2016-07-2950.0050.0049.0050.001390006891000
2016-07-2851.0051.0049.0050.0021400010696000
2016-07-2750.0051.0049.0050.001620008091000
2016-07-2652.0052.0049.0049.0052900026816000
2016-07-2553.0054.0052.0053.0041300021808000
2016-07-2250.0053.0050.0053.0057200029675000
2016-07-2152.0052.0049.0050.0080400040683000
2016-07-2048.0056.0048.0052.004617000242237000
2016-07-1947.0048.0044.0046.0059000027205000
2016-07-1549.0050.0045.0046.00178300084551000
2016-07-1442.0056.0041.0049.004236000205245000
2016-07-1342.0043.0041.0041.0029800012446000
2016-07-1243.0043.0041.0041.0037300015503000
2016-07-1141.0043.0041.0042.0044000018322000
2016-07-0840.0041.0040.0040.0037700015085000
2016-07-0740.0041.0039.0039.0040200016305000
2016-07-0639.0041.0039.0040.0043700017365000
2016-07-0540.0041.0040.0041.002030008236000
2016-07-0442.0042.0040.0040.0045800018987000
2016-07-0144.0044.0039.0041.00114500047532000
2016-06-3043.0045.0043.0044.001150005037000
2016-06-2943.0044.0042.0043.001080004648000
2016-06-2842.0043.0041.0042.0027400011492000
2016-06-2742.0044.0042.0042.0031800013739000
2016-06-2446.0047.0040.0041.0093900040964000
2016-06-2345.0046.0045.0045.00360001623000
2016-06-2245.0046.0045.0045.00560002530000
2016-06-2144.0046.0044.0045.00910004086000
2016-06-2044.0045.0044.0044.001560006971000
2016-06-1744.0045.0044.0044.001130005054000
2016-06-1646.0047.0043.0044.0054300024236000
2016-06-1543.0046.0042.0045.0038800017457000
2016-06-1446.0046.0042.0043.0064000027832000
2016-06-1347.0048.0046.0046.001700007965000
2016-06-1047.0048.0047.0047.001340006304000
2016-06-0946.0047.0046.0047.0037500017479000
2016-06-0847.0048.0045.0046.0050600023533000
2016-06-0747.0048.0047.0047.001460006903000
2016-06-0647.0047.0046.0046.00970004558000
2016-06-0349.0049.0047.0048.0047500022982000
2016-06-0251.0051.0049.0049.0026900013400000
2016-06-0150.0051.0050.0051.0037300018895000
2016-05-3149.0051.0049.0050.0044200022223000
2016-05-3049.0050.0049.0049.001310006421000
2016-05-2749.0050.0048.0049.00650003187000
2016-05-2650.0050.0049.0049.001800008938000
2016-05-2549.0049.0049.0049.001790008771000
2016-05-2449.0050.0048.0049.0023400011557000
2016-05-2349.0049.0048.0049.0033100016199000
2016-05-2051.0051.0050.0050.0020600010380000
2016-05-1951.0052.0051.0051.00740003795000
2016-05-1853.0053.0051.0051.001700008809000
2016-05-1752.0053.0051.0052.00700003632000
2016-05-1655.0056.0052.0052.0034800018885000
2016-05-1354.0055.0051.0053.0051600027417000
2016-05-1255.0055.0054.0054.001720009449000
2016-05-1156.0056.0055.0055.001530008552000
2016-05-1057.0057.0055.0056.001050005866000
2016-05-0953.0058.0053.0056.0046000025557000
2016-05-0653.0053.0052.0053.0043100022537000
2016-05-0252.0053.0052.0053.0020500010729000
2016-04-2855.0056.0054.0054.0022500012324000
2016-04-2757.0057.0055.0055.00860004781000
2016-04-2657.0058.0056.0057.0045800025915000
2016-04-2559.0059.0057.0058.001280007430000
2016-04-2259.0059.0057.0058.0039200022820000
2016-04-2158.0059.0057.0058.001330007713000
2016-04-2057.0059.0057.0058.0034000019710000
2016-04-1957.0057.0056.0056.0027900015738000
2016-04-1856.0056.0054.0055.0036200020098000
2016-04-1557.0059.0055.0058.0083700047586000
2016-04-1459.0062.0057.0058.001953000117014000
2016-04-1358.0059.0057.0057.0024100014019000
2016-04-1255.0059.0055.0057.0031100017796000
2016-04-1155.0055.0054.0055.001580008674000
2016-04-0852.0057.0051.0055.0084800046131000
2016-04-0754.0056.0052.0053.0062200033486000
2016-04-0653.0054.0052.0053.0023400012323000
2016-04-0556.0057.0053.0053.0068400037364000
2016-04-0457.0058.0056.0057.0036100020800000
2016-04-0160.0060.0058.0058.0059600035211000
2016-03-3163.0063.0060.0061.0053600032956000
2016-03-3061.0065.0060.0063.00127100079857000
2016-03-2960.0063.0060.0061.00107200065797000
2016-03-2856.0063.0056.0060.00147000088079000
2016-03-2553.0060.0053.0058.001937000109362000
2016-03-2453.0054.0052.0054.0057300030489000
2016-03-2353.0054.0052.0054.0029000015473000
2016-03-2254.0054.0052.0052.0058000030694000
2016-03-1856.0056.0052.0053.002021000108673000
2016-03-1752.0059.0051.0058.003696000204670000
2016-03-1651.0054.0051.0052.0069800036724000
2016-03-1552.0055.0051.0051.00185000097197000
2016-03-1449.0053.0049.0052.00130000065964000
2016-03-1148.0048.0047.0048.001320006319000
2016-03-1046.0050.0046.0048.00103900049696000
2016-03-0946.0046.0045.0045.001070004838000
2016-03-0847.0047.0045.0046.0040900018893000
2016-03-0747.0049.0047.0048.0070700033620000
2016-03-0443.0048.0043.0047.00196100090817000
2016-03-0344.0044.0043.0043.002280009834000
2016-03-0244.0044.0043.0044.0044700019459000
2016-03-0143.0043.0042.0043.001590006808000
2016-02-2945.0045.0043.0043.001750007748000
2016-02-2644.0045.0043.0045.0044700019444000
2016-02-2543.0045.0043.0044.0031200013672000
2016-02-2443.0043.0041.0042.002120008897000
2016-02-2344.0044.0042.0043.0026400011346000
2016-02-2241.0046.0040.0045.0080400034327000
2016-02-1940.0040.0040.0040.001090004360000
2016-02-1841.0042.0040.0042.002040008350000
2016-02-1740.0042.0039.0040.0052100020993000
2016-02-1639.0040.0039.0040.0047000018496000
2016-02-1538.0040.0037.0038.0092200035166000
2016-02-1239.0041.0035.0035.00218700083372000
2016-02-1046.0046.0044.0045.0056000025100000
2016-02-0944.0047.0044.0046.00105200047339000
2016-02-0845.0050.0044.0049.0087200041542000
2016-02-0546.0047.0043.0045.00180200080690000
2016-02-0443.0058.0043.0048.006238000313791000
2016-02-0345.0045.0043.0043.0029500012974000
2016-02-0246.0047.0045.0045.0033000015243000
2016-02-0146.0048.0046.0047.0039700018534000
2016-01-2943.0045.0042.0045.0044200019201000
2016-01-2845.0046.0042.0043.0083300036805000
2016-01-2745.0045.0044.0045.0027500012323000
2016-01-2645.0045.0044.0044.0038900017294000
2016-01-2546.0047.0045.0047.0057100026119000
2016-01-2243.0045.0043.0045.0069100030375000
2016-01-2144.0045.0042.0042.0085400037665000
2016-01-2048.0048.0044.0044.0069300031925000
2016-01-1950.0050.0044.0047.00116600054522000
2016-01-1851.0051.0048.0050.0050500024913000
2016-01-1553.0055.0052.0052.0036100019156000
2016-01-1454.0054.0053.0053.0027100014403000
2016-01-1354.0056.0054.0055.0033300018455000
2016-01-1258.0058.0050.0054.00123300067337000
2016-01-0856.0060.0056.0059.0045300026136000
2016-01-0760.0061.0058.0058.0044500026427000
2016-01-0662.0062.0060.0060.0038400023563000
2016-01-0563.0063.0061.0061.0039200024294000
2016-01-0460.0063.0060.0063.0082900051231000
2015-12-3059.0061.0059.0061.0045000026946000
2015-12-2957.0062.0057.0061.0065300039128000
2015-12-2853.0056.0053.0056.0046100025347000
2015-12-2554.0055.0052.0054.00122700065898000
2015-12-2459.0059.0055.0056.00117700067416000
2015-12-2260.0061.0059.0059.0035500021273000
2015-12-2159.0061.0059.0060.0071600042792000
2015-12-1862.0063.0061.0062.0077400048103000
2015-12-1764.0065.0062.0062.0037700023918000
2015-12-1664.0065.0064.0065.0016000010294000
2015-12-1565.0066.0064.0064.0032500021065000
2015-12-1466.0067.0065.0066.0032200021241000
2015-12-1168.0068.0067.0067.0014900010103000
2015-12-1068.0068.0067.0067.0044200029882000
2015-12-0967.0069.0066.0069.0058200039113000
2015-12-0871.0071.0066.0068.00130500088952000
2015-12-0773.0075.0071.0072.0085800062459000
2015-12-0468.0071.0068.0071.0093500065230000
2015-12-0367.0071.0067.0070.00130400089945000

   ※ 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