6697 テックポイント の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3065569065568153,600681
2020-12-2961070561067283,000672
2020-12-2863664461061144,000611
2020-12-2566066163964331,100643
2020-12-2464266664066224,600662
2020-12-2366066264064029,700640
2020-12-2268270064064084,800640
2020-12-2169772668670784,000707
2020-12-18631731631698265,600698
2020-12-1765666362263172,300631
2020-12-1670570564667575,400675
2020-12-1573073068168558,100685
2020-12-1473075070571970,600719
2020-12-1175675672473849,400738
2020-12-1077778875575556,400755
2020-12-09778811770777114,900777
2020-12-0874379073878294,600782
2020-12-07753796716788142,600788
2020-12-04720773687752160,000752
2020-12-0370073169070177,000701
2020-12-02750751678700162,000700
2020-12-01784785725753195,400753
2020-11-30777785769780149,500780
2020-11-27701764701736174,600736
2020-11-2668470068469495,000694
2020-11-25661707655684185,000684
2020-11-24630660614659259,400659
2020-11-20560653555630422,500630
2020-11-19514600514570331,900570
2020-11-1848451148450977,500509
2020-11-174884884814817,400481
2020-11-1647348847048814,300488
2020-11-1347147846646729,700467
2020-11-124814814704788,500478
2020-11-114834834764816,700481
2020-11-1048348347148321,200483
2020-11-0946648946648328,000483
2020-11-064564684564688,400468
2020-11-0546346545545611,300456
2020-11-0446546646246212,400462
2020-11-0246846846446515,700465
2020-10-3046046445946312,700463
2020-10-2946046646046011,600460
2020-10-284644684644642,100464
2020-10-274674684644655,700465
2020-10-264704724634693,700469
2020-10-2347247246146723,900467
2020-10-224624674604675,500467
2020-10-214654704614628,700462
2020-10-2047848046546513,400465
2020-10-1946547746547012,400470
2020-10-1647147146046512,700465
2020-10-1547247546546513,700465
2020-10-1449049047047232,000472
2020-10-1349650348648629,400486
2020-10-1251951949049049,100490
2020-10-09514537482510263,100510
2020-10-0853953953953968,100539
2020-10-074604604554598,800459
2020-10-064574644564607,500460
2020-10-0545646245345613,600456
2020-10-0246546545345512,200455
2020-09-3046947245845813,500458
2020-09-294734744674698,500469
2020-09-284734734644672,700467
2020-09-2546847246847010,300470
2020-09-244684714684687,100468
2020-09-234714744634727,300472
2020-09-184664834664748,200474
2020-09-1747848145446540,500465
2020-09-164814814684727,800472
2020-09-154734874724745,000474
2020-09-144794794714775,900477
2020-09-114714814674725,300472
2020-09-104804924754799,100479
2020-09-094654854654828,500482
2020-09-084734734674711,800471
2020-09-074754754664703,100470
2020-09-0446047345646810,200468
2020-09-034794794744741,900474
2020-09-024814814724758,900475
2020-09-014704784704744,500474
2020-08-3147448646546517,200465
2020-08-2848949547147423,900474
2020-08-2749749747548915,300489
2020-08-265085084974976,000497
2020-08-2550550750050515,400505
2020-08-2450550548849718,100497
2020-08-2147050046849761,100497
2020-08-2048548747547613,400476
2020-08-1947248546748224,000482
2020-08-184664674644676,700467
2020-08-174704814674727,000472
2020-08-1447848447647714,900477
2020-08-1349649847248426,800484
2020-08-1250150248549534,600495
2020-08-1146650846649370,500493
2020-08-0746346845045013,500450
2020-08-064524684524634,200463
2020-08-054564624484595,700459
2020-08-0443745543345213,200452
2020-08-0343844543543515,300435
2020-07-3145645943843815,200438
2020-07-3047647945345621,500456
2020-07-294814814804806,100480
2020-07-284774844774807,900480
2020-07-2748048347548112,800481
2020-07-224834884834862,000486
2020-07-214804894804846,100484
2020-07-204784854784833,000483
2020-07-1748749647648333,600483
2020-07-1651552549349842,800498
2020-07-1547951047951027,900510
2020-07-144814834794804,500480
2020-07-1349249848348313,400483
2020-07-1048950648949315,900493
2020-07-094964964904911,700491
2020-07-084834974834914,000491
2020-07-074884884834883,200488
2020-07-064854934834887,000488
2020-07-034754874754793,700479
2020-07-0249949947247419,400474
2020-07-0150750849150013,500500
2020-06-3049550848550814,700508
2020-06-2948650048448418,600484
2020-06-264984984924944,700494
2020-06-254904994904988,000498
2020-06-2450550649450017,200500
2020-06-2349950349049815,800498
2020-06-225085084825014,000501
2020-06-1949850449650110,600501
2020-06-184944994924973,200497
2020-06-175035054985005,300500
2020-06-1648750148749212,200492
2020-06-1550050647447422,200474
2020-06-1247049445649141,100491
2020-06-1153253250150131,700501
2020-06-1050354350052849,800528
2020-06-0950351850350424,900504
2020-06-0850351049950327,200503
2020-06-054985024924956,100495
2020-06-0450950948949822,800498
2020-06-0350351050050513,800505
2020-06-0250250949049824,100498
2020-06-0150051749850524,800505
2020-05-2950050148549121,300491
2020-05-2850851049649928,000499
2020-05-2750251449150833,300508
2020-05-2649751448350540,300505
2020-05-2548749748049331,300493
2020-05-2247648047147919,700479
2020-05-2147648047047614,300476
2020-05-2049649647448024,900480
2020-05-1949950347849039,900490
2020-05-1848249748148617,200486
2020-05-1547349246049043,600490
2020-05-1449651247347326,700473
2020-05-13532542500503109,600503
2020-05-1254254254054249,200542
2020-05-1144147044046221,400462
2020-05-0843145043045016,000450
2020-05-0743243642243126,100431
2020-05-0146546544544814,900448
2020-04-3047248246046017,100460
2020-04-2851551546047647,800476
2020-04-2742548440948469,300484
2020-04-244114194084198,900419
2020-04-234034103994098,500409
2020-04-224014013934009,200400
2020-04-214074084034055,300405
2020-04-2042542540741214,800412
2020-04-174154244154217,400421
2020-04-164094114024104,700410
2020-04-154254254114125,300412
2020-04-1440342440042013,300420
2020-04-134094094024043,200404
2020-04-1040641040040918,400409
2020-04-094034124024088,100408
2020-04-083774003774006,800400
2020-04-0735839435838016,900380
2020-04-0637037035736419,600364
2020-04-0337838137537812,400378
2020-04-0238939938538614,700386
2020-04-013974043973978,000397
2020-03-314114274084114,100411
2020-03-3039141639140211,700402
2020-03-2741743140941514,700415
2020-03-2642142140342117,100421
2020-03-2542943441143260,600432
2020-03-2440641039440927,800409
2020-03-2339340438238213,800382
2020-03-1940541138040247,800402
2020-03-1846446439439735,600397
2020-03-1737142637141530,300415
2020-03-1639943139439545,300395
2020-03-1340842639440764,400407
2020-03-1245148944145043,100450
2020-03-1152352347047334,800473
2020-03-1045250943250346,600503
2020-03-0949050247448449,900484
2020-03-0654855352352519,100525
2020-03-055705705555589,200558
2020-03-0453156953156516,400565
2020-03-0358559355056019,000560
2020-03-0252857652855537,500555
2020-02-2855157451251271,100512
2020-02-2766166160560939,400609
2020-02-2663966363965321,000653
2020-02-2564066663265835,900658
2020-02-2169170769169623,800696
2020-02-2072172470570917,700709
2020-02-1970972670872625,400726
2020-02-1872172470270435,700704
2020-02-1777077072172332,300723
2020-02-1475075072974826,600748
2020-02-1375475875075512,200755
2020-02-127397497387429,000742
2020-02-1075375372872815,700728
2020-02-0776677075075411,400754
2020-02-0674876573776320,500763
2020-02-0573774673074123,500741
2020-02-0471773571572814,900728
2020-02-0370272870271712,300717
2020-01-3172473571573116,400731
2020-01-3075875871772343,500723
2020-01-2976877176076019,300760
2020-01-2873377173377121,300771
2020-01-2777777775175436,800754
2020-01-2479379978278918,500789
2020-01-2381281278180036,500800
2020-01-2280181380081325,400813
2020-01-2184984981181634,100816
2020-01-2084085581582861,000828
2020-01-17830876797839355,000839
2020-01-1680080779079532,100795
2020-01-1577079977079830,100798
2020-01-14767818760763103,200763
2020-01-1075875873375519,100755
2020-01-0972574672173942,400739
2020-01-0871671668369924,100699
2020-01-0770371369670624,100706
2020-01-0668670268670011,800700

分割・併合履歴 : なし