[9746 東証1部] TKC 日足 時系列データ

[9746 東証1部] TKC (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-173135.003155.003090.003090.002690083714500
2017-08-163145.003180.003145.003160.001330042031000
2017-08-153100.003180.003100.003165.0042900135201500
2017-08-143140.003190.003070.003085.0051600161223000
2017-08-103245.003270.003205.003270.0039800129266500
2017-08-093210.003235.003190.003230.002220071293000
2017-08-083250.003250.003215.003240.001170037809500
2017-08-073225.003255.003205.003250.001920062166500
2017-08-043210.003225.003175.003225.002410077138000
2017-08-033190.003220.003185.003215.001870059890000
2017-08-023230.003230.003180.003205.001930061676500
2017-08-013205.003220.003190.003215.002640084626000
2017-07-313235.003240.003210.003210.001730055701000
2017-07-283210.003235.003195.003225.001780057258500
2017-07-273180.003240.003175.003210.001450046473000
2017-07-263230.003230.003170.003180.003120099762000
2017-07-253260.003275.003220.003230.001960063639500
2017-07-243235.003290.003220.003280.002070067591000
2017-07-213240.003245.003215.003230.001950062962000
2017-07-203220.003250.003210.003240.002510081110000
2017-07-193225.003235.003210.003220.002340075441500
2017-07-183245.003245.003205.003225.002680086429500
2017-07-143235.003300.003235.003275.001720056299500
2017-07-133260.003265.003215.003230.001010032673000
2017-07-123230.003240.003215.003225.00970031317000
2017-07-113220.003280.003205.003245.002290074520500
2017-07-103215.003230.003195.003215.001790057563500
2017-07-073230.003240.003210.003215.001720055378500
2017-07-063230.003270.003225.003250.001550050389000
2017-07-053215.003265.003215.003255.002020065436000
2017-07-043325.003325.003215.003240.0030900100427500
2017-07-033335.003345.003305.003325.0041400137798000
2017-06-303300.003325.003245.003310.0040900134530000
2017-06-293320.003320.003265.003295.001710056309000
2017-06-283290.003315.003260.003265.001980065103500
2017-06-273305.003310.003275.003290.001330043748000
2017-06-263295.003310.003285.003300.001410046542000
2017-06-233290.003300.003275.003295.001910062847500
2017-06-223285.003300.003270.003290.001590052250000
2017-06-213275.003300.003250.003280.0040700133491000
2017-06-203200.003265.003200.003250.003000097113500
2017-06-193165.003195.003165.003185.002040064921500
2017-06-163145.003160.003140.003155.001570049491000
2017-06-153120.003140.003105.003120.001910059607000
2017-06-143155.003165.003120.003120.001630051091000
2017-06-133150.003180.003150.003155.00800025313000
2017-06-123130.003175.003120.003160.001590050094000
2017-06-093165.003190.003140.003140.0037300117929500
2017-06-083225.003235.003190.003195.001630052410500
2017-06-073220.003240.003190.003225.001810058302000
2017-06-063300.003305.003225.003225.001320042865500
2017-06-053270.003320.003260.003295.002590085379500
2017-06-023220.003285.003215.003270.0039400128463000
2017-06-013155.003210.003145.003205.003000095421000
2017-05-313165.003200.003155.003160.002450077735500
2017-05-303185.003200.003160.003175.001180037447000
2017-05-293170.003190.003160.003165.001770056183500
2017-05-263185.003215.003165.003175.001770056372500
2017-05-253155.003210.003155.003195.0039100124858000
2017-05-243190.003190.003140.003155.001900059933000
2017-05-233155.003195.003150.003155.002620082917000
2017-05-223135.003180.003130.003175.001870059211000
2017-05-193150.003170.003130.003155.001610050833000
2017-05-183100.003155.003100.003150.002120066425000
2017-05-173160.003165.003140.003160.002580081338500
2017-05-163190.003230.003155.003160.002860090771000
2017-05-153165.003225.003165.003215.002390076500500
2017-05-123230.003230.003170.003200.002060065813000
2017-05-113125.003240.003125.003235.0040500129674000
2017-05-103085.003160.003085.003160.0033900106239000
2017-05-093150.003150.003090.003110.0035300110023500
2017-05-083090.003140.003080.003125.0069900217894500
2017-05-023075.003075.003045.003055.0056900174040000
2017-05-013050.003075.003040.003045.0055900170674500
2017-04-283195.003195.003015.003030.0084800260542500
2017-04-273200.003240.003120.003215.0096600308362500
2017-04-263020.003025.002993.003010.003110093596700
2017-04-252993.003010.002987.002994.003240097130700
2017-04-242983.003020.002982.002995.0045800137437900
2017-04-212951.003000.002946.002983.003170094291700
2017-04-203010.003010.002952.002959.003280097410900
2017-04-192988.003015.002971.002982.0059200177372500
2017-04-183055.003055.002995.003005.002170065335600
2017-04-172982.003080.002982.003005.002670080527900
2017-04-143005.003015.002970.002982.002690080483400
2017-04-133000.003040.002970.003020.0041300124248300
2017-04-123065.003075.003025.003040.002120064509500
2017-04-113060.003085.003040.003075.002340071932000
2017-04-103105.003110.003070.003105.002220068705000
2017-04-073080.003125.003065.003065.002870088588500
2017-04-063185.003185.003050.003065.002830087581500
2017-04-053270.003275.003180.003185.001970063306000
2017-04-043250.003305.003240.003280.0034500112937500
2017-04-033180.003275.003165.003245.002620084566000
2017-03-313255.003285.003180.003180.0035300113617500
2017-03-303265.003270.003220.003220.00850027506500
2017-03-293325.003335.003250.003280.001330043601000
2017-03-283250.003295.003245.003295.002290075135500
2017-03-273205.003240.003190.003190.001970063151500
2017-03-243220.003265.003220.003250.00980031831500
2017-03-233200.003245.003195.003210.001790057582000
2017-03-223215.003265.003200.003205.001800058074500
2017-03-213245.003285.003245.003270.001340043780000
2017-03-173240.003280.003215.003280.001960063800500
2017-03-163225.003260.003225.003260.001240040306500
2017-03-153245.003265.003225.003265.001050034132000
2017-03-143275.003305.003250.003260.001180038568500
2017-03-133310.003325.003265.003275.001390045686500
2017-03-103300.003315.003270.003305.0030800101618000
2017-03-093205.003280.003200.003275.002200071363000
2017-03-083230.003230.003195.003205.001960062857500
2017-03-073215.003255.003215.003235.00920029763500
2017-03-063260.003260.003225.003230.00740023961500
2017-03-033295.003295.003250.003260.001170038200500
2017-03-023270.003280.003240.003280.001800058819000
2017-03-013215.003255.003170.003210.0036600117810500
2017-02-283245.003300.003245.003275.0032200105542000
2017-02-273230.003270.003220.003235.002460079660500
2017-02-243265.003305.003230.003290.001660054414000
2017-02-233325.003325.003290.003305.001330043930500
2017-02-223365.003365.003305.003325.002970098704500
2017-02-213410.003410.003335.003365.002930098593500
2017-02-203470.003470.003400.003420.001510051668500
2017-02-173455.003500.003455.003470.001360047343000
2017-02-163475.003485.003445.003455.001310045374500
2017-02-153500.003530.003490.003500.001820063825500
2017-02-143495.003525.003440.003500.0029700103452000
2017-02-133445.003530.003415.003475.0031200108445500
2017-02-103365.003450.003335.003445.002700091953000
2017-02-093395.003405.003365.003380.001550052468000
2017-02-083470.003470.003360.003385.002220075208500
2017-02-073460.003490.003435.003490.002590089798000
2017-02-063500.003500.003320.003460.001960067466000
2017-02-033490.003495.003455.003490.001810063057000
2017-02-023500.003500.003440.003460.002190075774000
2017-02-013435.003495.003415.003490.0049000169271500
2017-01-313385.003420.003365.003410.002460083699500
2017-01-303335.003390.003305.003385.002040068474500
2017-01-273385.003395.003345.003350.001990066874000
2017-01-263400.003415.003370.003385.002240076004500
2017-01-253340.003395.003340.003395.002200074278500
2017-01-243325.003335.003285.003330.002020066934000
2017-01-233345.003365.003325.003325.001030034371000
2017-01-203370.003395.003370.003390.002320078527500
2017-01-193360.003400.003360.003395.001930065408000
2017-01-183300.003375.003300.003360.002300076967000
2017-01-173385.003385.003330.003350.001690056608000
2017-01-163360.003425.003350.003375.001860062993500
2017-01-133315.003395.003305.003370.002430081608000
2017-01-123360.003365.003285.003360.0030100100657000
2017-01-113320.003395.003315.003360.002820094789500
2017-01-103280.003340.003265.003300.0039800131424500
2017-01-063280.003280.003240.003245.002190071306000
2017-01-053280.003295.003245.003290.002990098039500
2017-01-043200.003300.003200.003285.0063100204932500
2016-12-303140.003190.003115.003185.0034700109811000
2016-12-293120.003130.003060.003130.0032700101532000
2016-12-283120.003140.003105.003140.001270039702000
2016-12-273090.003115.003085.003100.001440044649500
2016-12-263065.003120.003060.003105.002080064332000
2016-12-223065.003075.003040.003075.001090033339000
2016-12-213115.003115.003035.003050.002890088558000
2016-12-203115.003130.003100.003120.0034800108396500
2016-12-193110.003120.003095.003115.002600080847000
2016-12-163130.003130.003065.003110.0060200186889000
2016-12-153115.003120.003085.003105.002690083533000
2016-12-143105.003115.003100.003110.002070064304000
2016-12-133080.003115.003070.003115.0042500131757500
2016-12-123060.003080.003020.003080.001510046209000
2016-12-093010.003070.003010.003060.0035800108731500
2016-12-083060.003070.003000.003030.002640079794500
2016-12-073060.003070.003000.003050.002270069041000
2016-12-063065.003090.003060.003065.002680082323000
2016-12-053065.003075.003005.003065.002600079205000
2016-12-023090.003095.003035.003065.002270069614000
2016-12-013100.003135.003075.003090.002590080338500
2016-11-303070.003090.003060.003090.002290070610000
2016-11-293040.003075.003040.003070.002020061935500
2016-11-283025.003050.003010.003045.002160065421000
2016-11-253050.003060.003025.003055.002170066105000
2016-11-243045.003055.003015.003045.002270069005500
2016-11-222956.003010.002940.003000.001890056488100
2016-11-212968.003020.002939.002951.002960087947000
2016-11-182999.002999.002951.002973.002330069231300
2016-11-172913.002959.002908.002950.002730080227600
2016-11-162900.002914.002884.002914.002320067327100
2016-11-152920.002931.002865.002894.002770080010200
2016-11-142856.002913.002856.002910.002650076803100
2016-11-112943.002943.002834.002862.0053300153385400
2016-11-102944.002944.002871.002899.003220093295200
2016-11-092894.002894.002716.002786.0087600246214000
2016-11-082927.002950.002900.002915.002390069700900
2016-11-072955.002955.002894.002926.002770081047900
2016-11-043015.003015.002945.002958.002860084693600
2016-11-023050.003055.003015.003030.001970059685000
2016-11-013100.003100.003050.003075.002440075061500
2016-10-313130.003150.003070.003105.002610081038000
2016-10-283100.003115.003065.003115.0034500107079000
2016-10-273075.003090.003045.003090.002080063947500
2016-10-263070.003070.003030.003060.002570078494500
2016-10-253095.003115.003045.003060.0036600112591500
2016-10-243010.003115.002970.003105.0047500144901600
2016-10-212974.003005.002942.002957.001220036088500
2016-10-202956.002986.002953.002978.001480043963700
2016-10-192987.002987.002955.002967.001900056402000
2016-10-182985.003010.002981.003000.00780023343800
2016-10-172966.002991.002958.002979.00600017859900
2016-10-142945.002975.002932.002972.00860025467200
2016-10-132946.002977.002923.002954.001940057037000
2016-10-122957.002991.002924.002930.002160063637600
2016-10-112976.003010.002976.002987.001200035851000
2016-10-073025.003025.002955.002974.001790053408800
2016-10-063035.003060.003020.003050.001330040419000
2016-10-053070.003070.003015.003035.001780054008500
2016-10-043040.003060.003020.003035.002320070579000
2016-10-033135.003135.003060.003070.001340041570000
2016-09-303060.003140.003005.003135.002310071723000
2016-09-293110.003130.003055.003090.001520047011000
2016-09-283070.003090.003025.003070.002470075616000
2016-09-273020.003110.002983.003110.0036600112231400
2016-09-263120.003130.003015.003020.002020061678500
2016-09-233100.003145.003040.003140.002850088724500
2016-09-212950.003090.002918.003050.002090063231800
2016-09-202922.003000.002873.002962.003010088918600
2016-09-162926.002955.002915.002921.001520044485300
2016-09-152942.002949.002914.002926.001020029862800
2016-09-142994.002999.002958.002961.001210035884400
2016-09-133000.003035.002985.002994.001310039280400
2016-09-122993.003005.002963.002985.001420042366600
2016-09-093030.003080.003020.003040.001700051597000
2016-09-083075.003075.003015.003030.001160035174500
2016-09-073085.003085.002950.003060.002010061099500
2016-09-063025.003095.003010.003090.001420043516000
2016-09-052995.003030.002973.003015.001230037000900
2016-09-023000.003025.002938.002971.001670049875800
2016-09-013065.003065.002970.003025.002330070371100
2016-08-312962.003055.002938.003055.002320069973400
2016-08-302953.002973.002910.002962.001310038636700
2016-08-292941.002941.002880.002915.001640047714000
2016-08-262973.002973.002867.002872.002320067060800
2016-08-252989.003005.002973.002977.00740022105400
2016-08-243005.003060.002981.002998.001150034610200
2016-08-232952.003065.002952.003010.001540046165600
2016-08-222900.003020.002891.003000.001550046204600
2016-08-192996.002998.002899.002900.003250095700600
2016-08-183055.003065.003005.003005.001500045455000
2016-08-173050.003115.003020.003090.002160066197000
2016-08-163200.003200.003075.003090.002540079058000
2016-08-153100.003220.003060.003205.003090097929000
2016-08-123050.003100.003040.003090.003090095038500

   ※ 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