6697 テックポイントの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,860	1,996	1,860	1,960	146,100	1,960
2017-12-28	2,014	2,022	1,833	1,833	109,400	1,833
2017-12-27	2,035	2,035	1,945	1,980	124,800	1,980
2017-12-26	1,990	2,038	1,902	2,020	154,000	2,020
2017-12-25	1,901	2,039	1,900	1,932	218,100	1,932
2017-12-22	1,807	1,946	1,730	1,856	204,900	1,856
2017-12-21	1,849	1,872	1,777	1,808	56,800	1,808
2017-12-20	1,690	1,829	1,690	1,821	121,800	1,821
2017-12-19	1,625	1,699	1,606	1,677	42,400	1,677
2017-12-18	1,660	1,674	1,616	1,640	42,900	1,640
2017-12-15	1,700	1,709	1,670	1,677	24,100	1,677
2017-12-14	1,740	1,741	1,690	1,713	42,700	1,713
2017-12-13	1,781	1,781	1,742	1,747	21,800	1,747
2017-12-12	1,755	1,808	1,740	1,740	30,800	1,740
2017-12-11	1,822	1,824	1,752	1,754	63,300	1,754
2017-12-08	1,828	1,841	1,804	1,820	16,200	1,820
2017-12-07	1,801	1,825	1,778	1,805	28,200	1,805
2017-12-06	1,860	1,870	1,810	1,813	28,400	1,813
2017-12-05	1,856	1,880	1,813	1,860	60,200	1,860
2017-12-04	2,064	2,082	1,853	1,883	100,900	1,883
2017-12-01	2,066	2,129	1,997	2,021	143,300	2,021
2017-11-30	2,075	2,178	1,982	2,047	196,800	2,047
2017-11-29	1,903	2,100	1,852	2,060	160,100	2,060
2017-11-28	2,048	2,068	1,902	1,913	197,300	1,913
2017-11-27	1,959	2,100	1,860	2,098	310,100	2,098
2017-11-24	1,680	1,808	1,660	1,799	117,300	1,799
2017-11-22	1,587	1,780	1,572	1,649	122,800	1,649
2017-11-21	1,594	1,638	1,565	1,579	52,500	1,579
2017-11-20	1,614	1,621	1,586	1,587	43,800	1,587
2017-11-17	1,641	1,661	1,605	1,617	32,700	1,617
2017-11-16	1,570	1,628	1,561	1,598	55,500	1,598
2017-11-15	1,710	1,715	1,578	1,595	83,700	1,595
2017-11-13	1,627	1,830	1,620	1,730	174,100	1,730
2017-11-10	1,634	1,677	1,580	1,610	106,600	1,610
2017-11-09	1,847	1,881	1,588	1,619	379,400	1,619
2017-11-08	2,065	2,065	1,835	1,840	237,500	1,840
2017-11-07	2,048	2,079	2,003	2,065	52,400	2,065
2017-11-06	1,975	2,110	1,960	2,086	88,300	2,086
2017-11-02	2,173	2,205	2,074	2,082	101,700	2,082
2017-11-01	2,218	2,218	2,151	2,186	127,500	2,186
2017-10-31	2,220	2,234	2,160	2,207	123,400	2,207
2017-10-30	2,185	2,240	2,150	2,200	180,800	2,200
2017-10-27	2,119	2,200	2,110	2,146	144,500	2,146
2017-10-26	2,250	2,253	2,081	2,100	358,300	2,100
2017-10-25	2,048	2,270	2,013	2,230	552,200	2,230
2017-10-24	1,970	2,120	1,900	2,095	371,100	2,095
2017-10-23	1,855	2,134	1,850	1,948	747,400	1,948
2017-10-20	1,990	2,046	1,845	1,870	296,900	1,870
2017-10-19	2,180	2,190	1,990	1,991	335,500	1,991
2017-10-18	2,241	2,371	2,088	2,130	1,092,700	2,130
2017-10-17	2,445	2,467	2,235	2,290	481,700	2,290
2017-10-16	2,420	2,577	2,380	2,405	993,400	2,405
2017-10-13	2,555	2,559	2,294	2,325	923,500	2,325
2017-10-12	2,841	2,950	2,451	2,505	2,397,300	2,505
2017-10-11	2,305	2,641	2,259	2,641	3,897,600	2,641
2017-10-10	2,000	2,181	1,951	2,141	1,523,400	2,141
2017-10-06	1,800	1,990	1,750	1,888	1,129,800	1,888
2017-10-05	2,149	2,242	1,706	1,880	2,317,000	1,880
2017-10-04	1,889	2,209	1,879	2,156	3,274,200	2,156
2017-10-03	1,872	2,072	1,757	1,809	3,795,800	1,809
2017-10-02	1,672	1,672	1,672	1,672	52,700	1,672
2017-09-29	1,072	1,372	1,061	1,372	2,802,200	1,372

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6697 テックポイント の時系列データ [2017年度]

6697 テックポイントの時系列データ [2017年度]