[9650 東証1部] テクモ 日足 時系列データ

[9650 東証1部] テクモ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25687.00704.00660.00660.003020020573800
2009-03-24662.00680.00640.00667.004570030119700
2009-03-23621.00661.00621.00661.0013400086026000
2009-03-19629.00630.00611.00616.002880017908900
2009-03-18605.00628.00605.00623.002320014255000
2009-03-17608.00621.00592.00605.002980018140500
2009-03-16596.00599.00579.00588.004000023561900
2009-03-13581.00602.00580.00586.005030029401100
2009-03-12593.00593.00586.00591.0067003962300
2009-03-11578.00600.00578.00591.002270013418700
2009-03-10594.00594.00574.00575.00140008130400
2009-03-09605.00618.00595.00599.001790010835000
2009-03-06628.00629.00602.00614.00139008628500
2009-03-05648.00650.00625.00629.00156009997700
2009-03-04632.00643.00626.00628.0096006091300
2009-03-03621.00641.00619.00622.0077004814700
2009-03-02634.00665.00629.00638.002000012813200
2009-02-27670.00670.00640.00654.005450036281500
2009-02-26655.00665.00630.00640.00149009587900
2009-02-25655.00666.00644.00655.001600010469100
2009-02-24635.00654.00634.00648.00150009629900
2009-02-23632.00661.00632.00655.001600010357900
2009-02-20665.00676.00653.00660.002830018795200
2009-02-19666.00672.00662.00670.002670017819200
2009-02-18663.00672.00662.00669.002130014227900
2009-02-17678.00683.00660.00673.003410022978900
2009-02-16675.00691.00672.00688.002510017080300
2009-02-13687.00688.00672.00685.002070014011800
2009-02-12667.00691.00660.00691.002020013657000
2009-02-10654.00690.00654.00677.002830019120200
2009-02-09693.00705.00656.00664.004230028490800
2009-02-06706.00717.00691.00700.002870020180000
2009-02-05749.00750.00701.00703.004680033671500
2009-02-04730.00763.00708.00763.009800072001100
2009-02-03729.00749.00729.00730.002620019330700
2009-02-02745.00746.00726.00732.003810027938500
2009-01-30746.00747.00734.00743.003900028915400
2009-01-29760.00774.00755.00763.004680035672900
2009-01-28745.00767.00745.00758.004060030785400
2009-01-27739.00757.00739.00753.004170031161500
2009-01-26731.00784.00730.00742.005350040066900
2009-01-23732.00753.00730.00743.0011550085431200
2009-01-22711.00738.00705.00736.004540032829800
2009-01-21707.00730.00700.00721.003830027481700
2009-01-20730.00740.00713.00717.0010660077484700
2009-01-19740.00745.00734.00739.004440032765100
2009-01-16733.00744.00730.00744.00143100105139400
2009-01-15740.00752.00720.00743.005990044468300
2009-01-14745.00758.00740.00741.004180031183500
2009-01-13753.00758.00734.00747.002940021905900
2009-01-09772.00773.00758.00761.004010030646200
2009-01-08782.00789.00771.00779.001500011693600
2009-01-07807.00809.00792.00794.001830014614500
2009-01-06809.00809.00791.00802.001530012238800
2009-01-05825.00827.00802.00802.001610013149200
2008-12-30807.00823.00800.00813.004960040379500
2008-12-29793.00803.00787.00802.002480019710100
2008-12-26795.00798.00781.00787.003170024999000
2008-12-25764.00799.00764.00786.009120071962900
2008-12-24783.00784.00776.00784.001320010305600
2008-12-22760.00785.00760.00783.001630012623600
2008-12-19769.00774.00763.00766.004810037009000
2008-12-18755.00772.00755.00765.002730020907500
2008-12-17777.00778.00748.00765.003140023959800
2008-12-16773.00779.00760.00769.007900060495900
2008-12-15785.00790.00776.00783.007190056281400
2008-12-12791.00798.00765.00775.00143400112144200
2008-12-11797.00803.00788.00801.00163400129757200
2008-12-10811.00817.00790.00797.00163900131554500
2008-12-09813.00823.00811.00817.0010810088404800
2008-12-08801.00820.00800.00813.006200050190800
2008-12-05801.00817.00799.00805.004340035090600
2008-12-04810.00810.00795.00802.006320050658400
2008-12-03806.00816.00778.00806.00148000118530200
2008-12-02810.00827.00797.00800.0011320091588700
2008-12-01881.00882.00834.00845.007730065636700
2008-11-28870.00895.00847.00889.00262200228023000
2008-11-27825.00884.00825.00875.00250600217648200
2008-11-26820.00839.00812.00830.00419100347060500
2008-11-25835.00840.00797.00828.00743600611849900
2008-11-21779.00851.00772.00825.00748400610573800
2008-11-20785.00824.00761.00790.00865100683338500
2008-11-19816.00821.00775.00775.00661500519117700
2008-11-18848.00875.00846.00875.00277600239939700
2008-11-17830.00858.00826.00842.00413200350815200
2008-11-14850.00851.00826.00840.00233100196022300
2008-11-13782.00845.00782.00830.00134100109594600
2008-11-12787.00830.00787.00822.00267800218702900
2008-11-11772.00805.00762.00787.009110071090500
2008-11-10800.00803.00760.00780.007720060892700
2008-11-07771.00807.00771.00793.0010720084366000
2008-11-06768.00814.00761.00801.0011150088556800
2008-11-05760.00811.00760.00798.00227900180842800
2008-11-04700.00766.00693.00761.00157700117587300
2008-10-31605.00701.00601.00683.00252400169072300
2008-10-30587.00620.00555.00615.00378500221099300
2008-10-29652.00672.00560.00597.00273000163397400
2008-10-28626.00640.00572.00622.00232100141659400
2008-10-27696.00710.00626.00656.00285300191867400
2008-10-24758.00767.00700.00706.00148600108135100
2008-10-23781.00782.00740.00770.00188000141807900
2008-10-22780.00795.00768.00782.005910046231900
2008-10-21777.00804.00767.00790.008760068380400
2008-10-20729.00760.00723.00757.008210061191900
2008-10-17744.00750.00716.00729.0011140080895600
2008-10-16682.00738.00670.00706.00260700182938100
2008-10-15707.00739.00701.00727.00262500187982500
2008-10-14777.00782.00757.00767.009380072060800
2008-10-10702.00702.00650.00682.0014280096317400
2008-10-09737.00770.00720.00725.0011830088075700
2008-10-08741.00776.00707.00727.00299300219624400
2008-10-07720.00777.00720.00771.00159200119550900
2008-10-06830.00830.00777.00785.00243700194956100
2008-10-03854.00861.00835.00840.00186900158650100
2008-10-02862.00886.00862.00868.00148600129465600
2008-10-01836.00890.00834.00870.00268500233488800
2008-09-30800.00825.00796.00820.0011190090614400
2008-09-29820.00851.00820.00843.0011210093883000
2008-09-26841.00860.00814.00824.00227500188547300
2008-09-25863.00863.00820.00861.00308800260773600
2008-09-24847.00853.00827.00853.008390070486600
2008-09-22867.00870.00841.00857.00141500120915200
2008-09-19857.00870.00810.00857.00301000253961400
2008-09-18796.00863.00788.00861.00194000156663600
2008-09-17821.00832.00811.00818.00162800133483200
2008-09-16866.00880.00781.00800.00565800472495900
2008-09-12865.00887.00864.00876.00180500158130500
2008-09-11885.00888.00865.00869.00235200205716000
2008-09-10860.00895.00860.00880.00177900156763400
2008-09-09852.00882.00852.00870.00164800143117600
2008-09-08861.00879.00818.00872.00313700267602800
2008-09-05887.00900.00867.00869.00626500553704500
2008-09-04853.00937.00849.00937.00903200804894100
2008-09-03880.00893.00865.00872.00369100324270200
2008-09-02892.00898.00882.00888.00694600616972800
2008-09-01896.00906.00868.00902.0023232002074059800
2008-08-29806.00806.00806.00806.003930031675800
2008-08-28641.00710.00638.00706.0015099001014787100
2008-08-27582.00644.00555.00634.001135400687222000
2008-08-26594.00594.00538.00580.001580700892891500
2008-08-25630.00638.00600.00603.00667700410372900
2008-08-22605.00650.00594.00629.001267000794493700
2008-08-21694.00695.00634.00634.001128900733388700
2008-08-20690.00736.00681.00734.00325000231845800
2008-08-19720.00722.00684.00689.00194700135833600
2008-08-18729.00739.00712.00727.00306000222070700
2008-08-15763.00770.00733.00746.0011650087121300
2008-08-14763.00776.00762.00766.009950076457800
2008-08-13793.00795.00770.00773.00157000122281200
2008-08-12804.00813.00797.00800.0011710094328400
2008-08-11802.00811.00791.00805.00137600110294800
2008-08-08785.00815.00776.00807.00249700200266700
2008-08-07820.00820.00796.00805.00225100181623300
2008-08-06800.00822.00792.00819.00315800257253400
2008-08-05835.00835.00797.00800.00289600235291700
2008-08-04868.00869.00831.00840.00254200214000200
2008-08-01850.00871.00826.00860.00388700331207100
2008-07-31874.00877.00841.00855.00276800236234100
2008-07-30879.00892.00856.00870.00239500208880800
2008-07-29855.00879.00855.00871.00388200337442200
2008-07-28850.00866.00847.00855.00285500244245200
2008-07-25885.00889.00837.00850.00668100571074700
2008-07-24903.00907.00884.00890.00426800380634600
2008-07-23905.00908.00888.00904.00174200157021200
2008-07-22896.00907.00875.00905.00318800283894300
2008-07-18918.00918.00889.00897.00218100195937200
2008-07-17904.00919.00889.00911.00330100298774000
2008-07-16915.00921.00895.00903.00355600322595600
2008-07-15920.00927.00895.00914.00490100448244800
2008-07-14948.00971.00936.00949.00178600170130100
2008-07-11957.00977.00950.00963.00429500413085700
2008-07-101065.001086.00993.001007.00304800311904600
2008-07-091070.001101.001043.001053.00306300328980100
2008-07-081056.001059.001017.001046.00326400339522900
2008-07-071000.001059.001000.001055.00398800411611600
2008-07-04942.00997.00942.00992.00608900596467500
2008-07-03908.00914.00894.00909.00285700258520800
2008-07-02921.00931.00893.00918.00271200248384100
2008-07-01974.00988.00883.00911.00623100573874800
2008-06-30984.00997.00968.00970.00221900217782200
2008-06-271008.001022.00993.00994.00299400300605000
2008-06-261045.001075.001039.001048.00156200165110500
2008-06-251071.001071.001025.001059.00234300245966800
2008-06-241049.001079.001042.001055.00278000294733900
2008-06-231030.001045.001006.001034.00244100251050900
2008-06-201042.001059.001014.001040.00273200284133800
2008-06-191001.001058.00989.001042.00652100672254300
2008-06-181140.001141.001010.001027.0016502001736301900
2008-06-171149.001197.001140.001170.00601100704777500
2008-06-161130.001177.001120.001129.00643500731780500
2008-06-131048.001077.001042.001072.00389100413037800
2008-06-121020.001043.001020.001039.00249800258170500
2008-06-111018.001024.00992.001023.00214900217987300
2008-06-101013.001038.001005.001012.00356800364179800
2008-06-09983.001008.00967.001004.00496000492137700
2008-06-06984.00987.00948.00954.00415800402424300
2008-06-05997.001005.00975.00982.00910700900674600
2008-06-041022.001023.00975.00990.0020430002026832700
2008-06-031133.001133.001100.001102.007560083834600
2008-06-021140.001149.001122.001136.00108400122842300
2008-05-301139.001153.001126.001153.00142900162866400
2008-05-291101.001129.001093.001122.00122300136558300
2008-05-281139.001140.001111.001115.00102600114816700
2008-05-271135.001140.001125.001140.008300093943800
2008-05-261127.001140.001117.001129.00154500174431500
2008-05-231160.001160.001135.001137.00103800119261000
2008-05-221140.001164.001133.001159.00163200188087400
2008-05-211115.001154.001110.001140.00220800251742100
2008-05-201107.001128.001100.001121.00113300126467400
2008-05-191089.001107.001079.001096.00170300186434100
2008-05-161064.001076.001055.001066.00139100148235800
2008-05-151070.001084.001041.001050.00245800260854100
2008-05-141037.001067.001021.001054.00258400270152000
2008-05-131046.001051.001031.001044.008790091613400
2008-05-121030.001034.001015.001028.005990061497600
2008-05-091073.001073.001023.001028.00113600117439000
2008-05-081040.001061.001026.001053.008340087185300
2008-05-071082.001082.001042.001050.00149400158076100
2008-05-021067.001078.001051.001069.008350089031200
2008-05-011117.001117.001060.001062.00128200138189900
2008-04-301095.001113.001078.001107.00143400157449200
2008-04-281126.001145.001105.001122.0090200101519800
2008-04-251158.001168.001111.001129.00101000114676100
2008-04-241171.001171.001144.001147.006820078488500
2008-04-231150.001177.001134.001170.008570099927000
2008-04-221142.001159.001134.001143.008650099176800
2008-04-211174.001174.001134.001141.008670099212600
2008-04-181155.001155.001123.001145.005510062703800
2008-04-171134.001158.001134.001144.0089900103095900
2008-04-161137.001149.001125.001129.007630086628200
2008-04-151120.001148.001112.001132.0095800108393200
2008-04-141105.001130.001091.001125.007400082588300
2008-04-111100.001148.001100.001143.00100600113892200
2008-04-101090.001097.001073.001088.007440080761900
2008-04-091126.001139.001079.001103.00121100133521700
2008-04-081162.001162.001114.001120.00118500134749900
2008-04-071100.001163.001083.001142.00221800251260900
2008-04-041080.001083.001061.001082.00151300163021300
2008-04-031049.001084.001045.001068.00125300133402500
2008-04-021060.001061.001034.001044.007530078660000
2008-04-011021.001048.001017.001032.00113500116852200
2008-03-311070.001078.001017.001030.00152700157951000
2008-03-281051.001064.001024.001060.00123300128674400
2008-03-271047.001047.001015.001042.00144400148942700
2008-03-261034.001042.001017.001036.00174900179999800
2008-03-251051.001066.001021.001038.00225200233983500
2008-03-241076.001100.001070.001070.00158900171662400
2008-03-211103.001118.001096.001116.00147600163645000
2008-03-191140.001159.001107.001140.00121000136613700
2008-03-181107.001126.001088.001120.008980099090200

   ※ 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