6697 テックポイント の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2857058254555347,900553
2018-12-2762063458458663,800586
2018-12-2655557752657575,200575
2018-12-25557586537537163,600537
2018-12-21639649551637154,500637
2018-12-20638747620649286,700649
2018-12-19641698601648362,200648
2018-12-18840843725751233,800751
2018-12-17756890741875667,500875
2018-12-1474174174174134,900741
2018-12-13560641558641508,000641
2018-12-12477541450541390,600541
2018-12-11565565460461455,700461
2018-12-10620621560560143,400560
2018-12-0774674665766095,900660
2018-12-0675978073073123,000731
2018-12-0574076074074422,400744
2018-12-0473883673775371,700753
2018-12-0374075873773729,300737
2018-11-3074075573573533,300735
2018-11-2976777374676418,800764
2018-11-2875676873074030,600740
2018-11-2779079176077021,100770
2018-11-2675078274077848,000778
2018-11-2275078574577024,000770
2018-11-2174079571473880,500738
2018-11-20937938800800109,200800
2018-11-199609609289509,800950
2018-11-169609859379606,200960
2018-11-151,0141,01495696013,300960
2018-11-141,0051,0109919993,600999
2018-11-139901,0149781,00010,4001,000
2018-11-121,0001,0309941,0046,5001,004
2018-11-091,0471,0471,0041,01110,0001,011
2018-11-081,0281,0571,0171,0236,6001,023
2018-11-071,0131,0289991,0288,8001,028
2018-11-061,0151,0441,0151,0205,2001,020
2018-11-051,0561,0561,0151,0386,0001,038
2018-11-021,0201,0721,0111,06115,0001,061
2018-11-019871,0209871,02013,0001,020
2018-10-311,0001,0681,0001,04710,5001,047
2018-10-309321,04590198721,600987
2018-10-291,0001,01795895829,300958
2018-10-261,0961,0969721,02039,9001,020
2018-10-251,1001,1191,0691,07545,3001,075
2018-10-241,1511,1561,1201,12911,3001,129
2018-10-231,1251,1341,1201,12110,2001,121
2018-10-221,1391,1471,1261,1304,5001,130
2018-10-191,1851,1851,1321,13812,3001,138
2018-10-181,1501,1871,1501,1747,1001,174
2018-10-171,1421,1641,1301,14612,6001,146
2018-10-161,1351,1351,1171,13010,3001,130
2018-10-151,1731,1751,1251,14315,4001,143
2018-10-121,0791,1271,0711,12028,7001,120
2018-10-111,0691,1001,0681,08035,4001,080
2018-10-101,1561,1561,1201,13816,4001,138
2018-10-091,1851,1961,1311,15317,1001,153
2018-10-051,2101,2271,1811,20319,2001,203
2018-10-041,2401,2501,2111,23714,7001,237
2018-10-031,2771,2771,1901,21027,5001,210
2018-10-021,3001,3041,2551,25816,1001,258
2018-10-011,2961,3081,2711,28118,5001,281
2018-09-281,2631,2841,2421,27826,5001,278
2018-09-271,3251,3301,2181,24251,9001,242
2018-09-261,1901,3331,1701,30089,5001,300
2018-09-251,2001,2011,1221,17326,3001,173
2018-09-211,1881,2271,1641,19337,4001,193
2018-09-201,1771,1861,1451,15812,0001,158
2018-09-191,1331,1661,1311,15319,5001,153
2018-09-181,1201,1361,0791,11516,4001,115
2018-09-141,1481,1571,1101,12114,4001,121
2018-09-131,0791,1711,0791,14526,3001,145
2018-09-121,1091,1191,0681,08631,1001,086
2018-09-111,1841,1901,1121,12834,1001,128
2018-09-101,1911,2211,1841,19117,2001,191
2018-09-071,2221,2221,1901,20513,8001,205
2018-09-061,1981,2401,1981,21829,6001,218
2018-09-051,2401,2641,2001,22223,7001,222
2018-09-041,2821,2821,2501,25621,3001,256
2018-09-031,3061,3111,2701,28353,3001,283
2018-08-311,2521,2741,2161,27082,1001,270
2018-08-301,1871,2121,1841,21214,2001,212
2018-08-291,1861,2181,1851,18715,0001,187
2018-08-281,2101,2301,1851,18530,4001,185
2018-08-271,1961,2021,1501,18938,0001,189
2018-08-241,2071,2201,1651,21026,4001,210
2018-08-231,1851,2171,1851,21326,9001,213
2018-08-221,1351,2001,1351,18533,4001,185
2018-08-211,1131,1401,1101,13913,2001,139
2018-08-201,1531,1641,1071,14025,5001,140
2018-08-171,0961,1861,0671,15346,5001,153
2018-08-161,0521,0961,0501,06616,9001,066
2018-08-151,0781,1091,0361,06340,2001,063
2018-08-141,0701,1111,0461,05637,3001,056
2018-08-131,1201,1221,0361,06670,8001,066
2018-08-101,1821,1831,1261,12732,2001,127
2018-08-091,2271,2331,2061,20813,9001,208
2018-08-081,1941,2771,1941,22140,7001,221
2018-08-071,2431,2501,1981,22329,8001,223
2018-08-061,2191,2781,1901,26681,3001,266
2018-08-031,1111,2101,1111,19275,4001,192
2018-08-021,1391,1391,1031,12316,5001,123
2018-08-011,1181,1311,0981,09829,2001,098
2018-07-311,1421,1431,1171,12819,4001,128
2018-07-301,1051,1871,1051,14440,9001,144
2018-07-271,0571,1061,0551,09517,8001,095
2018-07-261,0681,0741,0501,06521,0001,065
2018-07-251,1011,1161,0761,07615,4001,076
2018-07-241,1111,1261,0861,08728,0001,087
2018-07-231,1681,1681,1121,12719,3001,127
2018-07-201,1201,1401,1041,13933,6001,139
2018-07-191,0331,1231,0331,10153,9001,101
2018-07-181,0211,0391,0211,02618,1001,026
2018-07-171,0401,0771,0121,02232,5001,022
2018-07-131,0881,1071,0711,07932,9001,079
2018-07-121,1251,1751,0891,11754,8001,117
2018-07-111,2501,3051,1031,125336,9001,125
2018-07-101,0201,0459961,00543,6001,005
2018-07-091,0251,0421,0021,01221,1001,012
2018-07-061,0191,0551,0051,01529,3001,015
2018-07-051,0501,07099799739,500997
2018-07-041,1011,1041,0171,04632,5001,046
2018-07-031,1951,1951,1011,10240,1001,102
2018-07-021,1841,2481,1841,19514,7001,195
2018-06-291,1831,1861,1661,1869,2001,186
2018-06-281,1931,1951,1511,16520,6001,165
2018-06-271,2081,2081,1911,19313,0001,193
2018-06-261,2011,2301,2001,21322,2001,213
2018-06-251,2881,3041,2511,25112,6001,251
2018-06-221,2831,3251,2831,2919,8001,291
2018-06-211,2951,3161,2801,30910,6001,309
2018-06-201,2901,3201,2771,31316,6001,313
2018-06-191,3311,3391,2801,30030,6001,300
2018-06-181,4101,4101,3451,36119,3001,361
2018-06-151,4461,4491,4151,41814,6001,418
2018-06-141,4001,4611,3991,41666,3001,416
2018-06-131,3871,4181,3551,36143,6001,361
2018-06-121,3001,4461,3001,41787,3001,417
2018-06-111,2901,3001,2801,28125,7001,281
2018-06-081,2831,3121,2801,29133,8001,291
2018-06-071,3321,3471,2721,29640,8001,296
2018-06-061,3501,3551,2691,322111,5001,322
2018-06-051,5121,5121,3841,40086,9001,400
2018-06-041,5361,5361,4951,51823,5001,518
2018-06-011,5801,5801,5141,51761,8001,517
2018-05-311,6081,6261,5901,59316,9001,593
2018-05-301,6001,6121,5881,60628,9001,606
2018-05-291,6381,6431,6091,61121,1001,611
2018-05-281,6501,6531,6351,6439,6001,643
2018-05-251,6241,6631,6111,65522,3001,655
2018-05-241,6371,6501,6241,62425,1001,624
2018-05-231,6571,6651,6351,63622,4001,636
2018-05-221,6701,6771,6411,65733,5001,657
2018-05-211,6731,6731,6331,65628,3001,656
2018-05-181,6561,6751,6301,63835,6001,638
2018-05-171,6601,6821,6361,65745,8001,657
2018-05-161,6561,7661,6351,685103,0001,685
2018-05-151,7321,7641,7311,76250,6001,762
2018-05-141,7191,7591,6971,73150,3001,731
2018-05-111,7231,7291,7041,70510,0001,705
2018-05-101,7301,7401,7021,70416,9001,704
2018-05-091,7571,7571,7201,73413,7001,734
2018-05-081,7521,7801,7201,74623,1001,746
2018-05-071,7881,7901,7331,76415,1001,764
2018-05-021,7611,7831,7501,75030,3001,750
2018-05-011,7221,7601,7011,75717,1001,757
2018-04-271,6771,6941,6751,69126,6001,691
2018-04-261,7151,7201,6851,68917,9001,689
2018-04-251,6911,7241,6601,71221,1001,712
2018-04-241,7271,7451,7011,70619,0001,706
2018-04-231,7671,7701,7251,73011,8001,730
2018-04-201,7501,7721,7401,75017,7001,750
2018-04-191,7791,7891,7241,77835,4001,778
2018-04-181,7201,7791,6801,72179,5001,721
2018-04-171,6251,7351,6101,71466,0001,714
2018-04-161,7111,7391,6051,62092,0001,620
2018-04-131,7121,7361,6961,69727,3001,697
2018-04-121,7111,7521,6871,69849,4001,698
2018-04-111,7991,7991,7301,73456,0001,734
2018-04-101,7771,7861,7411,76850,3001,768
2018-04-091,8291,8591,7931,79651,4001,796
2018-04-061,9131,9241,8351,86945,6001,869
2018-04-051,9742,0001,8811,89173,1001,891
2018-04-042,0452,0581,9661,97243,6001,972
2018-04-032,0012,0401,9782,01739,6002,017
2018-03-302,0202,0201,9751,99830,9001,998
2018-03-291,9722,0501,9721,99027,8001,990
2018-03-281,9412,0291,9381,94642,6001,946
2018-03-272,0132,0482,0052,03152,3002,031
2018-03-261,8921,9171,8511,90768,3001,907
2018-03-231,9502,0171,9211,97298,2001,972
2018-03-222,1512,1702,0832,10046,4002,100
2018-03-202,0492,1801,9802,15882,1002,158
2018-03-192,2462,2832,0152,060137,5002,060
2018-03-162,3282,3392,2452,25385,7002,253
2018-03-152,2552,3182,2362,310156,7002,310
2018-03-142,2332,3002,2102,285209,4002,285
2018-03-132,0492,2492,0492,233369,7002,233
2018-03-122,1702,1802,0802,09972,5002,099
2018-03-092,0562,1341,9902,02079,9002,020
2018-03-082,1382,1622,0852,085102,9002,085
2018-03-071,9752,0911,9002,088156,7002,088
2018-03-062,1772,2251,9722,016357,1002,016
2018-03-052,3642,3932,1002,231709,9002,231
2018-03-021,9502,1141,9302,114473,8002,114
2018-03-011,6961,7391,6901,71451,8001,714
2018-02-281,7051,7651,7021,74021,4001,740
2018-02-271,7661,7771,7211,72152,8001,721
2018-02-261,7981,8001,7541,76562,2001,765
2018-02-231,7821,8101,7451,74569,8001,745
2018-02-221,8981,8981,7701,800169,3001,800
2018-02-211,5981,7461,5911,73893,4001,738
2018-02-201,5991,6061,5751,58733,3001,587
2018-02-191,6001,6191,5801,59867,4001,598
2018-02-161,5791,6121,5791,58148,3001,581
2018-02-151,6401,6801,5381,571152,5001,571
2018-02-141,7141,8001,7071,74027,1001,740
2018-02-131,8001,8011,7181,71826,6001,718
2018-02-091,6321,7501,6151,74243,6001,742
2018-02-081,6251,8101,6251,76643,8001,766
2018-02-071,8301,8701,6331,64397,3001,643
2018-02-061,6701,7531,5521,670170,1001,670
2018-02-051,8951,9571,8951,91065,3001,910
2018-02-022,0372,0521,9602,025122,3002,025
2018-02-012,0302,1002,0302,07665,3002,076
2018-01-312,1502,1612,0252,078131,0002,078
2018-01-302,2082,2822,2082,21191,4002,211
2018-01-292,2022,2172,1612,18382,3002,183
2018-01-262,2602,2802,2002,21862,0002,218
2018-01-252,2662,3442,2382,28559,9002,285
2018-01-242,3112,3392,2882,30074,2002,300
2018-01-232,3952,4042,3102,31695,8002,316
2018-01-222,4502,4502,3522,41075,1002,410
2018-01-192,3532,4302,3002,41098,7002,410
2018-01-182,5002,5162,2802,303332,9002,303
2018-01-172,4302,6152,4012,470329,6002,470
2018-01-162,4302,5452,3612,451479,6002,451
2018-01-152,3742,4182,2612,336172,8002,336
2018-01-122,3552,3602,2382,324190,8002,324
2018-01-112,2252,3712,2002,334501,6002,334
2018-01-101,9902,2361,9902,185429,6002,185
2018-01-092,0202,0201,9871,99271,0001,992
2018-01-052,0202,0301,9901,99070,8001,990
2018-01-042,0292,0731,9661,992183,3001,992

分割・併合履歴 : なし