[8249 東証2部] テクノアソシエ 日足 時系列データ

[8249 東証2部] テクノアソシエ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221280.001294.001280.001294.0050006436200
2017-08-211272.001279.001265.001279.00790010064800
2017-08-181265.001272.001260.001272.0030003800900
2017-08-171255.001274.001255.001273.0032004065600
2017-08-161257.001271.001251.001253.0019002389300
2017-08-151276.001276.001250.001257.0037004647500
2017-08-141270.001276.001250.001276.0047005919600
2017-08-101288.001295.001261.001294.0059007561500
2017-08-091285.001299.001256.001294.001250015998100
2017-08-081276.001320.001270.001285.003100039871600
2017-08-071264.001276.001257.001276.001890023931200
2017-08-041267.001274.001258.001264.002290029018700
2017-08-031252.001266.001250.001266.0043005397700
2017-08-021243.001257.001240.001252.0071008869900
2017-08-011256.001256.001235.001243.0069008580100
2017-07-311267.001267.001247.001255.001110013974300
2017-07-281232.001290.001225.001267.002740034590000
2017-07-271214.001230.001214.001230.0048005841900
2017-07-261244.001244.001215.001215.0050006128500
2017-07-251248.001250.001228.001244.0076009462600
2017-07-241238.001285.001217.001247.0068008491800
2017-07-211179.001202.001179.001202.001060012616200
2017-07-201173.001173.001173.001173.00200234600
2017-07-191175.001178.001172.001172.0047005521400
2017-07-181176.001180.001175.001180.0030003529100
2017-07-141170.001175.001170.001175.0013001522600
2017-07-131173.001174.001166.001166.0022002569100
2017-07-1200
2017-07-111169.001180.001165.001166.0024002810100
2017-07-101160.001180.001160.001168.0030003517900
2017-07-071158.001162.001158.001161.0039004520900
2017-07-061157.001158.001157.001158.0011001273200
2017-07-051154.001160.001154.001155.001010011662800
2017-07-041150.001154.001149.001154.0018002069800
2017-07-031143.001151.001143.001147.00800918700
2017-06-301141.001150.001141.001141.0016001829700
2017-06-291140.001156.001140.001145.0066007564800
2017-06-281142.001145.001142.001145.0018002057900
2017-06-271142.001142.001142.001142.00100114200
2017-06-261143.001147.001140.001142.0017001941600
2017-06-231148.001149.001148.001149.00800918900
2017-06-221141.001141.001136.001136.0020002281300
2017-06-211149.001149.001142.001142.0019002181600
2017-06-201141.001149.001141.001149.00700799500
2017-06-191168.001168.001141.001141.0014001615100
2017-06-161170.001170.001170.001170.00200234000
2017-06-151161.001170.001160.001170.0017001976700
2017-06-141174.001174.001171.001171.00500586100
2017-06-131175.001177.001174.001174.0011001293100
2017-06-121166.001175.001105.001175.001270014586200
2017-06-091162.001165.001162.001165.0022002557100
2017-06-081155.001174.001153.001162.0065007548600
2017-06-071149.001155.001149.001155.0070008053000
2017-06-061139.001149.001139.001149.0057006504100
2017-06-051140.001145.001138.001138.001260014377200
2017-06-021131.001145.001131.001144.0023002621200
2017-06-011143.001143.001100.001130.0065007326300
2017-05-311145.001146.001141.001145.0029003320500
2017-05-301139.001144.001139.001144.0011001257900
2017-05-291144.001144.001139.001139.00600684700
2017-05-261145.001150.001145.001146.00800917300
2017-05-251145.001145.001145.001145.00300343500
2017-05-241141.001150.001140.001150.0018002065200
2017-05-231147.001150.001141.001141.0021002410600
2017-05-221150.001150.001136.001148.0017001942800
2017-05-191150.001150.001149.001150.0029003334600
2017-05-181152.001152.001150.001150.0015001726400
2017-05-171160.001160.001151.001160.0028003239700
2017-05-161161.001161.001152.001160.0029003359600
2017-05-151160.001169.001158.001161.0040004638500
2017-05-121166.001170.001159.001159.002270026436200
2017-05-111169.001170.001151.001156.0067007810300
2017-05-101163.001175.001152.001160.0054006289200
2017-05-091170.001170.001163.001163.0052006078900
2017-05-081170.001180.001165.001170.0065007599800
2017-05-021155.001177.001155.001165.0035004096900
2017-05-011167.001167.001155.001164.00800928000
2017-04-281146.001170.001146.001170.0012001380000
2017-04-271175.001175.001175.001175.00200235000
2017-04-261176.001176.001175.001175.00700823100
2017-04-251135.001162.001135.001146.0013001486200
2017-04-241146.001179.001145.001145.0023002660300
2017-04-211181.001181.001144.001144.0042004942500
2017-04-201180.001187.001170.001180.0014001650200
2017-04-191180.001189.001171.001189.0040004725100
2017-04-181179.001189.001179.001189.0011001306600
2017-04-171191.001191.001191.001191.00500595500
2017-04-141161.001161.001154.001161.0012001390100
2017-04-131166.001166.001166.001166.00500583000
2017-04-121175.001175.001145.001166.0013001519500
2017-04-111170.001182.001170.001175.0035004122900
2017-04-101190.001190.001180.001180.0012001426000
2017-04-071165.001168.001159.001168.0020002332100
2017-04-061173.001173.001143.001168.0018002094600
2017-04-051186.001192.001172.001173.0061007221400
2017-04-041200.001200.001185.001185.0042005031200
2017-04-031185.001201.001180.001200.0020002381100
2017-03-311136.001175.001136.001174.0029003363700
2017-03-301155.001185.001155.001184.0010001166800
2017-03-291194.001249.001178.001185.0030003607900
2017-03-281214.001218.001194.001194.00300362600
2017-03-271232.001232.001142.001227.0063007460000
2017-03-241225.001249.001225.001235.0017002105300
2017-03-231234.001249.001231.001235.0036004455300
2017-03-221235.001235.001234.001234.0012001481300
2017-03-211245.001250.001240.001240.0052006473800
2017-03-171240.001249.001240.001245.00500621400
2017-03-161230.001247.001230.001240.0027003346300
2017-03-151234.001234.001234.001234.00100123400
2017-03-141232.001250.001232.001234.0015001866500
2017-03-131240.001240.001240.001240.00100124000
2017-03-101223.001250.001221.001244.0019002336900
2017-03-091236.001249.001221.001221.0036004455600
2017-03-081229.001250.001163.001237.001490018222600
2017-03-071230.001250.001211.001243.002080025646000
2017-03-061250.001251.001216.001230.001250015498700
2017-03-031230.001270.001230.001251.001090013688100
2017-03-021193.001280.001193.001228.001250015350000
2017-03-011180.001194.001179.001190.0047005574900
2017-02-281178.001184.001167.001167.0053006222000
2017-02-271182.001182.001172.001178.009001060000
2017-02-241189.001194.001189.001194.00300357200
2017-02-231192.001200.001170.001194.00960011423400
2017-02-221170.001200.001170.001183.001410016733100
2017-02-211180.001197.001175.001180.001960023195400
2017-02-201190.001198.001177.001180.0032003799800
2017-02-171189.001221.001167.001190.001020012145300
2017-02-161133.001169.001133.001166.001560017891000
2017-02-151120.001138.001120.001133.0082009235900
2017-02-141079.001111.001079.001111.0077008472100
2017-02-131074.001099.001074.001099.0022002383000
2017-02-101090.001099.001090.001099.0012001313400
2017-02-091090.001099.001090.001099.0027002955200
2017-02-081097.001100.001097.001098.0029003188600
2017-02-071092.001097.001092.001097.0055006013000
2017-02-061086.001095.001084.001092.0043004684100
2017-02-031090.001090.001076.001082.0015001618800
2017-02-021095.001100.001094.001094.0027002959200
2017-02-011091.001095.001087.001094.0017001853700
2017-01-311108.001110.001086.001091.0063006908200
2017-01-301098.001098.001090.001090.00800874400
2017-01-271099.001099.001080.001098.0036003933900
2017-01-261099.001100.001090.001099.0056006126900
2017-01-251100.001103.001090.001099.0042004609300
2017-01-241080.001080.001060.001070.00700751000
2017-01-231125.001129.001031.001080.002800030317300
2017-01-201120.001125.001120.001125.0021002356100
2017-01-191105.001120.001105.001120.0019002113800
2017-01-181122.001122.001105.001105.0051005660300
2017-01-171121.001122.001121.001122.0012001345400
2017-01-161129.001129.001128.001129.00400451500
2017-01-131120.001129.001120.001129.0025002806100
2017-01-121126.001127.001110.001122.0016001785900
2017-01-111126.001130.001120.001126.00890010014000
2017-01-101130.001130.001110.001126.0073008159100
2017-01-061142.001164.001111.001130.004590052336100
2017-01-051109.001142.001107.001142.001340014909000
2017-01-041080.001108.001080.001103.001600017409600
2016-12-301055.001085.001050.001080.0083008817800
2016-12-291045.001055.001040.001055.0072007529200
2016-12-281025.001045.001025.001045.0028002890800
2016-12-271030.001030.001020.001025.0060006144500
2016-12-261012.001029.001012.001020.0028002863600
2016-12-221014.001024.001007.001015.0047004777300
2016-12-211010.001029.001000.001028.001760017780100
2016-12-201006.001010.00999.001010.0077007726100
2016-12-19999.001050.00998.001006.001310013137300
2016-12-16996.00999.00995.00999.0033003288200
2016-12-15997.00997.00990.00995.0020001988300
2016-12-14996.001000.00995.00996.0032003190400
2016-12-13997.001004.00992.00993.001040010398600
2016-12-121001.001001.00990.00993.001870018667600
2016-12-09994.001006.00994.001000.0098009792000
2016-12-08978.00993.00969.00992.0037003654800
2016-12-07960.00980.00957.00978.0094009088800
2016-12-06953.00961.00953.00955.0039003725100
2016-12-05951.00954.00951.00951.0068006471500
2016-12-02951.00951.00946.00951.0027002564900
2016-12-01945.00954.00943.00946.0030002845200
2016-11-30940.00944.00937.00939.0027002538100
2016-11-29939.00940.00938.00939.0020001878300
2016-11-28942.00945.00937.00938.0054005088100
2016-11-25943.00944.00942.00942.00800754700
2016-11-24940.00944.00940.00942.0024002257800
2016-11-22947.00950.00944.00944.0037003500900
2016-11-21946.00950.00946.00947.0029002749000
2016-11-18941.00943.00941.00943.00900848100
2016-11-17937.00950.00937.00941.0024002265900
2016-11-16936.00940.00936.00937.0011001032200
2016-11-15937.00938.00936.00936.00900843500
2016-11-14944.00949.00938.00944.0014001319800
2016-11-11936.00938.00935.00935.001000936300
2016-11-10947.00947.00945.00945.001000945400
2016-11-09932.00946.00927.00946.0047004403000
2016-11-08946.00946.00946.00946.0010094600
2016-11-07964.00964.00953.00953.0075007159600
2016-11-04953.00958.00953.00953.0032003050800
2016-11-02949.00953.00949.00953.0037003516900
2016-11-01950.00950.00945.00950.0019001800000
2016-10-31944.00950.00944.00950.0022002081700
2016-10-28930.00940.00928.00940.0039003649800
2016-10-27935.00940.00935.00936.00400374600
2016-10-26935.00935.00935.00935.00300280500
2016-10-25937.00942.00936.00942.00400375200
2016-10-24942.00942.00942.00942.00900847800
2016-10-21938.00938.00938.00938.0019001782200
2016-10-20938.00939.00938.00939.00200187700
2016-10-19929.00931.00928.00931.00500464600
2016-10-18942.00942.00941.00941.00500470800
2016-10-17939.00940.00931.00931.0020001873200
2016-10-14935.00935.00935.00935.00500467500
2016-10-13934.00934.00930.00930.00700652800
2016-10-1200
2016-10-11935.00935.00931.00931.00300280100
2016-10-07935.00935.00935.00935.00700654500
2016-10-0600
2016-10-05935.00935.00935.00935.0038003553000
2016-10-04937.00937.00922.00937.0047004397900
2016-10-03926.00937.00926.00937.00500465900
2016-09-30922.00922.00922.00922.00300276600
2016-09-29925.00925.00921.00921.00700645100
2016-09-28916.00925.00916.00925.0013001196200
2016-09-27920.00925.00920.00925.00300277000
2016-09-26932.00932.00932.00932.001000932000
2016-09-23932.00932.00932.00932.00200186400
2016-09-21922.00925.00922.00922.0026002398900
2016-09-20922.00922.00922.00922.00300276600
2016-09-16925.00931.00922.00922.0036003335500
2016-09-1500
2016-09-14918.00928.00918.00928.00200184600
2016-09-13918.00918.00918.00918.0010091800
2016-09-12918.00918.00918.00918.0010091800
2016-09-0900
2016-09-0800
2016-09-07917.00917.00917.00917.00800733600
2016-09-06932.00932.00922.00925.0043004004400
2016-09-05930.00940.00930.00935.0053004932100
2016-09-02944.00950.00944.00950.00900853800
2016-09-01940.00950.00940.00943.0022002081800
2016-08-3100
2016-08-30928.00928.00928.00928.0010092800
2016-08-29925.00930.00925.00928.0021001949100
2016-08-26927.00927.00924.00924.00600555100
2016-08-25922.00927.00922.00927.0022002030800
2016-08-24950.00950.00950.00950.0030002850000
2016-08-23935.00945.00930.00930.00500467500
2016-08-22925.00925.00925.00925.00300277500
2016-08-19940.00940.00940.00940.0021001974000
2016-08-18938.00947.00937.00940.00600563900
2016-08-17968.00968.00933.00938.0013001229600

   ※ 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