[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 
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
2016-08-16923.00925.00923.00925.00200184800
2016-08-15922.00924.00922.00922.00500461400
2016-08-1200
2016-08-10912.00912.00912.00912.00200182400
2016-08-09921.00921.00921.00921.0010092100
2016-08-08950.00950.00908.00911.0081007412800
2016-08-05977.00984.00969.00969.001440014049100
2016-08-04986.00986.00975.00975.001480014566400
2016-08-031009.001009.00996.00996.0029002900300
2016-08-02991.001020.00991.001010.0010001003100
2016-08-01995.00995.00995.00995.00600597000
2016-07-29998.00998.00985.00995.00400397300
2016-07-281008.001008.00981.00998.0023002283100
2016-07-27973.001007.00973.001007.0021002076600
2016-07-26966.00978.00966.00978.00200194400
2016-07-25988.00988.00970.00970.00400391000
2016-07-22991.00991.00976.00991.00400394900
2016-07-21993.00993.00987.00990.0083008235400
2016-07-201000.001006.00993.00994.0020001996600
2016-07-191004.001020.00997.001015.0060006016600
2016-07-15989.001005.00989.001004.0016001601100
2016-07-14980.00980.00980.00980.00200196000
2016-07-13975.00975.00975.00975.00500487500
2016-07-12966.00980.00965.00975.00500485200
2016-07-11965.00965.00965.00965.00200193000
2016-07-08970.00970.00960.00960.00300289100
2016-07-07970.00970.00970.00970.0010097000
2016-07-06982.00985.00969.00972.0074007254000
2016-07-05977.00982.00977.00982.0040003908900
2016-07-04964.00979.00963.00977.0037003584200
2016-07-01965.00965.00963.00963.00600578800
2016-06-30955.00975.00949.00962.0012001154500
2016-06-29932.00951.00932.00948.00800756200
2016-06-28932.00932.00931.00932.0011001024700
2016-06-27932.00932.00931.00932.00500465900
2016-06-24978.00978.00928.00931.0029002761100
2016-06-23993.00993.00978.00978.0024002358100
2016-06-22992.001000.00992.00993.0023002287100
2016-06-21990.00990.00990.00990.0024002376000
2016-06-20997.00999.00993.00993.0023002290700
2016-06-171008.001017.00999.00999.0036003626700
2016-06-161038.001058.001015.001028.0034003535600
2016-06-151054.001054.001038.001038.0028002944200
2016-06-141144.001144.001054.001054.001330014497400
2016-06-131019.001080.001019.001054.002010021019600
2016-06-10994.001018.00994.001018.0040003994200
2016-06-0900
2016-06-08991.00993.00990.00993.0064006340600
2016-06-07984.00990.00982.00990.0023002267700
2016-06-06980.00981.00971.00976.0064006268700
2016-06-03985.00985.00980.00980.0012001178900
2016-06-02978.00987.00978.00987.00400392800
2016-06-01988.00988.00977.00988.0035003438200
2016-05-31980.00987.00980.00987.0023002257400
2016-05-30963.00982.00963.00982.0011001072300
2016-05-27974.00977.00974.00975.0019001853700
2016-05-26961.00975.00961.00973.00800775000
2016-05-25960.00970.00960.00961.0021002022100
2016-05-24960.00965.00956.00961.0016001534900
2016-05-23975.00980.00950.00965.0056005397400
2016-05-20962.00971.00962.00970.0029002811200
2016-05-19962.00977.00960.00960.0030002896700
2016-05-18960.00964.00955.00955.0056005374900
2016-05-17970.00987.00961.00966.0029002831600
2016-05-16995.00995.00930.00955.0077007336700
2016-05-13996.001023.00980.001000.002340023410300
2016-05-12854.00950.00854.00936.003650033494900
2016-05-11865.00865.00851.00851.0014001199900
2016-05-10869.00870.00856.00856.00700605900
2016-05-09861.00861.00860.00861.0064005510300
2016-05-06859.00865.00844.00861.0096008222700
2016-05-02874.00875.00850.00858.0041003535700
2016-04-28881.00881.00872.00874.0038003336900
2016-04-27890.00890.00882.00883.0030002653500
2016-04-26890.00891.00882.00891.0049004355900
2016-04-25891.00892.00889.00890.0020001781800
2016-04-22890.00890.00890.00890.00700623000
2016-04-21903.00903.00890.00890.0030002703700
2016-04-20900.00910.00880.00903.0061005502600
2016-04-19900.00906.00899.00901.0026002343600
2016-04-18896.00896.00896.00896.0010089600
2016-04-15900.00910.00871.00888.0073006561200
2016-04-14903.00903.00900.00900.00900811300
2016-04-13903.00903.00903.00903.0013001173900
2016-04-12901.00920.00901.00910.0032002908800
2016-04-1100
2016-04-08902.00902.00902.00902.00700631400
2016-04-07910.00911.00902.00902.0025002274600
2016-04-06917.00917.00900.00910.0023002093000
2016-04-05945.00945.00930.00930.0040003778000
2016-04-04954.00954.00940.00950.0051004857900
2016-04-01949.00955.00949.00954.0017001617000
2016-03-31955.00955.00944.00952.0034003228500
2016-03-30970.00970.00957.00960.0039003750000
2016-03-29954.00972.00953.00968.0015001441700
2016-03-28958.00965.00955.00964.0014001344400
2016-03-25962.00963.00962.00963.00800770100
2016-03-24962.00977.00962.00973.001000970000
2016-03-23964.00965.00963.00963.00700674500
2016-03-22962.00965.00960.00963.0021002021600
2016-03-18979.00980.00968.00968.0034003319100
2016-03-17977.00980.00973.00977.001000976900
2016-03-16983.00983.00971.00976.0011001078600
2016-03-15996.00996.00989.00989.0012001191900
2016-03-14984.00997.00971.00996.0049004813200
2016-03-11995.00995.00990.00990.00900895000
2016-03-10990.00995.00990.00995.00600594900
2016-03-091000.001005.00995.001005.0021002098600
2016-03-081015.001021.001005.001005.0058005898000
2016-03-071043.001044.001010.001020.00980010125700
2016-03-041087.001087.001034.001041.0062006627900
2016-03-031026.001089.001026.001089.0020002092900
2016-03-021030.001031.001009.001011.0018001829100
2016-03-011010.001030.001010.001030.0055005655000
2016-02-291020.001020.001009.001011.0025002525800
2016-02-261005.001030.001005.001030.0093009575500
2016-02-251000.001001.001000.001001.00500500400
2016-02-241030.001030.001000.001000.0021002160000
2016-02-231030.001032.001030.001032.00900927400
2016-02-221034.001034.001030.001030.0019001963800
2016-02-191027.001042.001027.001034.00800826900
2016-02-181021.001030.001021.001021.00900920700
2016-02-1700
2016-02-161024.001030.001023.001030.0028002867800
2016-02-151021.001030.001021.001024.0014001431100
2016-02-121030.001030.001015.001015.0032003260000
2016-02-101031.001040.001030.001030.0028002906300
2016-02-091086.001086.001031.001031.0013001377800
2016-02-081085.001105.001085.001087.0013001412700
2016-02-051083.001085.001083.001085.0091009857000
2016-02-041083.001085.001083.001083.0029003142000
2016-02-031075.001085.001075.001083.00500540100
2016-02-021070.001080.001070.001076.00800860400
2016-02-011051.001071.001051.001066.0013001371700
2016-01-291048.001048.001048.001048.00100104800
2016-01-281041.001047.001041.001047.00300312900
2016-01-271070.001070.001041.001041.00200211100
2016-01-261050.001080.001050.001080.00200213000
2016-01-251050.001050.001025.001050.00900938900
2016-01-221030.001050.001030.001050.00500523000
2016-01-211057.001057.001047.001047.0021002218700
2016-01-201087.001087.001057.001057.0019002047300
2016-01-1900
2016-01-181104.001104.001060.001080.00900965600
2016-01-151119.001119.001104.001104.0017001885800
2016-01-141110.001110.001102.001110.00400442400
2016-01-131110.001111.001110.001110.00500555200
2016-01-121112.001112.001110.001110.00600666400
2016-01-081111.001111.001111.001111.00300333300
2016-01-071125.001129.001120.001129.0017001916100
2016-01-061134.001134.001105.001123.0026002910000
2016-01-051110.001120.001102.001120.001120012438000
2016-01-041099.001110.001064.001110.001080011853800
2015-12-301072.001099.001068.001099.0036003872600
2015-12-291065.001081.001065.001074.0056005979600
2015-12-281055.001064.001055.001060.0034003596700
2015-12-251055.001060.001055.001055.0040004230500
2015-12-241056.001079.001056.001056.0025002649400
2015-12-221051.001060.001051.001056.0022002323600
2015-12-211058.001060.001050.001055.0090009517900
2015-12-181040.001060.001038.001060.0039004083100
2015-12-171034.001047.001032.001045.0024002492300
2015-12-161032.001035.001030.001030.0030003097200
2015-12-151030.001038.001022.001032.001260013012800
2015-12-141026.001038.001026.001038.00200206400
2015-12-111035.001035.001035.001035.0011001138500
2015-12-101039.001039.001035.001035.0040004155200
2015-12-091031.001043.001030.001043.0024002479600
2015-12-081035.001036.001035.001035.0012001242100
2015-12-071050.001050.001035.001035.0089009330000
2015-12-041052.001060.001052.001052.0042004424500
2015-12-031048.001059.001040.001050.001290013486000
2015-12-021046.001050.001046.001048.0018001887700

   ※ 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