[6858 東証1部] 小野測器 日足 時系列データ

[6858 東証1部] 小野測器 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-25751.00754.00749.00751.002990022462100
2017-07-24755.00765.00755.00759.002890021915600
2017-07-21759.00760.00755.00757.00112008474500
2017-07-20760.00761.00755.00759.00114008643800
2017-07-19760.00760.00756.00757.0080006057400
2017-07-18758.00758.00755.00757.00114008627000
2017-07-14759.00759.00754.00755.001330010064200
2017-07-13761.00761.00752.00754.00107008073600
2017-07-12762.00763.00753.00753.00130009831100
2017-07-11754.00762.00754.00756.001700012867300
2017-07-10756.00760.00756.00756.00130009839300
2017-07-07766.00766.00755.00755.001330010115300
2017-07-06758.00762.00756.00756.001420010771500
2017-07-05758.00760.00757.00758.0080006064400
2017-07-04766.00766.00758.00759.0075005704400
2017-07-03765.00765.00760.00760.0086006554900
2017-06-30760.00767.00758.00762.00116008818700
2017-06-29764.00769.00761.00766.0064004890800
2017-06-28760.00766.00757.00761.00131009962200
2017-06-27761.00765.00761.00763.0063004803400
2017-06-26763.00763.00761.00762.0027002058400
2017-06-23764.00764.00759.00763.0044003352100
2017-06-22758.00762.00758.00759.0050003802000
2017-06-21762.00763.00757.00757.0069005238300
2017-06-20762.00762.00759.00762.003330025314500
2017-06-19765.00774.00756.00762.001830013941100
2017-06-16767.00767.00762.00765.0073005583000
2017-06-15779.00779.00769.00769.0091007043700
2017-06-14774.00776.00769.00769.00119009184400
2017-06-13770.00775.00765.00772.00126009697300
2017-06-12790.00790.00765.00770.001570012166600
2017-06-09799.00803.00786.00792.001940015415500
2017-06-08800.00841.00799.00803.00155500126764400
2017-06-07760.00767.00759.00761.0097007383900
2017-06-06778.00782.00767.00768.0069005334800
2017-06-05770.00775.00768.00771.001360010490300
2017-06-02750.00764.00750.00763.004870036833500
2017-06-01759.00759.00754.00755.00119009016200
2017-05-31759.00765.00753.00753.00109008243500
2017-05-30760.00765.00755.00760.001670012685200
2017-05-29777.00780.00770.00771.00108008363200
2017-05-26793.00793.00776.00776.0055004303800
2017-05-25785.00791.00781.00781.0031002430900
2017-05-24785.00785.00783.00785.0024001882100
2017-05-23790.00792.00781.00784.00127009991600
2017-05-22795.00795.00789.00792.0020001584500
2017-05-19791.00798.00790.00795.0046003648000
2017-05-18801.00802.00792.00794.0033002635400
2017-05-17809.00809.00800.00803.0037002967400
2017-05-16811.00811.00805.00811.0022001782600
2017-05-15823.00823.00794.00811.0078006372800
2017-05-12805.00822.00805.00813.0077006245200
2017-05-11802.00810.00800.00809.0071005722500
2017-05-10801.00807.00800.00807.0060004823700
2017-05-09808.00812.00805.00807.0069005578600
2017-05-08810.00819.00807.00819.00115009353700
2017-05-02800.00806.00798.00798.0068005436600
2017-05-01783.00808.00783.00808.0043003429300
2017-04-28812.00812.00794.00794.001360010974400
2017-04-27807.00814.00802.00814.001260010218200
2017-04-26806.00806.00792.00800.0033002632700
2017-04-25798.00811.00773.00794.002020016041700
2017-04-24778.00795.00778.00793.0083006553100
2017-04-21771.00784.00771.00780.0056004344500
2017-04-20771.00782.00770.00771.0053004094600
2017-04-19797.00797.00771.00771.0063004925800
2017-04-18781.00801.00781.00782.0023001816100
2017-04-17769.00787.00769.00776.0023001780800
2017-04-14782.00787.00770.00773.002130016618100
2017-04-13805.00812.00792.00794.001660013328300
2017-04-12801.00807.00801.00807.0045003616900
2017-04-11796.00812.00796.00800.0029002330900
2017-04-10800.00803.00790.00796.00109008713000
2017-04-07802.00807.00791.00801.0022001763800
2017-04-06796.00805.00787.00792.0057004537500
2017-04-05797.00798.00792.00792.0030002382700
2017-04-04786.00800.00786.00797.0051004052800
2017-04-03782.00789.00782.00784.0069005413700
2017-03-31814.00814.00792.00792.001610012864900
2017-03-30815.00815.00808.00814.0052004222800
2017-03-29816.00816.00801.00811.0057004630300
2017-03-28807.00817.00797.00817.001280010377900
2017-03-27834.00834.00797.00797.002050016521200
2017-03-24828.00829.00820.00822.0051004202300
2017-03-23830.00841.00825.00827.001290010710100
2017-03-22843.00851.00841.00842.0090007592900
2017-03-21857.00862.00857.00859.0026002236200
2017-03-17860.00860.00855.00857.0024002056400
2017-03-16849.00863.00848.00863.0048004116900
2017-03-15861.00861.00855.00859.0046003958200
2017-03-14859.00859.00846.00856.0051004358300
2017-03-13862.00865.00846.00851.0087007442400
2017-03-10863.00863.00857.00862.001460012590600
2017-03-09845.00858.00845.00852.0028002384800
2017-03-08850.00852.00848.00849.0050004249000
2017-03-07851.00853.00851.00853.0018001534600
2017-03-06854.00858.00854.00858.0019001624900
2017-03-03854.00860.00854.00858.0054004625600
2017-03-02859.00866.00856.00864.0041003527400
2017-03-01855.00863.00855.00859.0043003687500
2017-02-28867.00876.00832.00854.002290019486800
2017-02-27880.00880.00866.00870.0047004093900
2017-02-24873.00880.00868.00868.0051004464700
2017-02-23864.00879.00864.00878.0024002097000
2017-02-22878.00878.00860.00877.0052004502800
2017-02-21866.00882.00866.00882.0030002622800
2017-02-20870.00882.00860.00877.0023002006000
2017-02-17884.00884.00873.00876.0045003959600
2017-02-16868.00885.00868.00879.0036003161100
2017-02-15886.00886.00863.00879.00102008980100
2017-02-14889.00890.00854.00887.00107009419300
2017-02-13880.00880.00870.00880.0061005358600
2017-02-10879.00880.00860.00875.0084007350600
2017-02-09865.00874.00865.00868.0030002602300
2017-02-08854.00864.00854.00862.0042003606600
2017-02-07861.00866.00861.00866.0018001557800
2017-02-06862.00866.00857.00861.0045003882100
2017-02-03852.00865.00852.00862.0034002924700
2017-02-02865.00869.00861.00862.0063005444400
2017-02-01847.00874.00847.00870.0038003294200
2017-01-31869.00869.00842.00859.0071006122700
2017-01-30856.00870.00850.00870.00112009616300
2017-01-27882.00882.00845.00866.001880016413800
2017-01-26878.00880.00867.00874.002330020351400
2017-01-25872.00872.00854.00862.0034002936500
2017-01-24853.00865.00852.00858.0026002223700
2017-01-23874.00874.00843.00853.0093007956800
2017-01-20878.00878.00863.00875.0054004722000
2017-01-19855.00870.00854.00870.0065005597600
2017-01-18859.00870.00859.00865.00800692000
2017-01-17868.00872.00864.00869.0060005204400
2017-01-16875.00875.00865.00868.0027002350900
2017-01-13878.00880.00867.00880.00101008856000
2017-01-12882.00882.00873.00880.0067005888200
2017-01-11883.00883.00860.00881.001170010185500
2017-01-10880.00880.00875.00879.0054004744500
2017-01-06866.00877.00863.00875.001420012357800
2017-01-05883.00883.00878.00880.0035003084100
2017-01-04880.00882.00870.00882.0059005184200
2016-12-30869.00880.00869.00876.0067005848100
2016-12-29873.00882.00871.00882.0089007816500
2016-12-28871.00879.00865.00878.0083007249300
2016-12-27884.00885.00880.00883.0055004859400
2016-12-26885.00885.00870.00883.0091007999800
2016-12-22868.00883.00868.00879.0068005947900
2016-12-21890.00891.00875.00875.0077006784200
2016-12-20882.00891.00882.00889.0070006214500
2016-12-19874.00896.00874.00887.0087007707300
2016-12-16868.00886.00868.00886.001190010424700
2016-12-15879.00880.00876.00878.002090018375200
2016-12-14887.00887.00874.00885.001420012538900
2016-12-13886.00890.00877.00885.001130010005400
2016-12-12882.00887.00876.00884.0081007138700
2016-12-09873.00891.00873.00891.001200010571100
2016-12-08892.00892.00884.00887.0067005952900
2016-12-07893.00893.00872.00887.001250011041700
2016-12-06896.00897.00885.00885.0056004977100
2016-12-05889.00900.00885.00895.0039003484700
2016-12-02901.00907.00887.00889.0058005184000
2016-12-01910.00910.00900.00910.0063005719700
2016-11-30900.00909.00900.00909.0046004159400
2016-11-29900.00909.00900.00909.0077006970200
2016-11-28899.00900.00893.00900.0031002786900
2016-11-25900.00900.00876.00886.0080007094400
2016-11-24900.00900.00890.00896.0040003582700
2016-11-22893.00900.00892.00896.0066005914700
2016-11-21888.00894.00885.00893.0040003557300
2016-11-18884.00887.00878.00884.0052004595000
2016-11-17890.00890.00865.00877.0050004370800
2016-11-16860.00890.00857.00890.0060005228100
2016-11-15856.00857.00843.00845.0076006471200
2016-11-14850.00859.00850.00857.0067005729900
2016-11-11850.00850.00843.00848.0057004830600
2016-11-10867.00867.00840.00844.0088007477900
2016-11-09877.00877.00840.00848.0027002297000
2016-11-08890.00890.00863.00863.0013001134000
2016-11-07870.00872.00858.00872.0033002862800
2016-11-04898.00898.00857.00857.0056004844100
2016-11-02908.00908.00876.00896.0056005037300
2016-11-01908.00915.00900.00908.0062005621300
2016-10-31917.00917.00907.00908.001370012486000
2016-10-28920.00920.00910.00917.001910017504300
2016-10-27915.00920.00915.00920.001240011383800
2016-10-26874.00923.00874.00920.001500013574100
2016-10-25886.00905.00886.00892.001270011365700
2016-10-24899.00902.00898.00901.0080007202900
2016-10-21909.00909.00888.00894.0071006373200
2016-10-20900.00907.00892.00903.00102009202200
2016-10-19876.00904.00876.00898.002010018050400
2016-10-18864.00884.00864.00884.0081007102500
2016-10-17896.00904.00853.00856.002830024911300
2016-10-14886.00897.00886.00896.0096008541300
2016-10-13890.00894.00880.00893.001320011735100
2016-10-12881.00889.00880.00884.0071006292700
2016-10-11885.00886.00876.00885.0065005740900
2016-10-07880.00886.00879.00886.0054004775200
2016-10-06880.00885.00880.00884.0086007598400
2016-10-05876.00885.00876.00883.0086007589900
2016-10-04861.00885.00861.00884.0082007208000
2016-10-03864.00877.00863.00876.0059005135200
2016-09-30885.00885.00862.00864.00113009938100
2016-09-29877.00885.00870.00885.0071006250000
2016-09-28870.00881.00868.00877.0074006467300
2016-09-27857.00870.00851.00870.001310011309500
2016-09-26859.00859.00854.00854.0027002311800
2016-09-23858.00858.00840.00854.001290010995000
2016-09-21844.00855.00840.00855.001370011634000
2016-09-20842.00844.00837.00843.0089007503700
2016-09-16842.00843.00837.00837.0090007565300
2016-09-15844.00844.00837.00842.001480012481100
2016-09-14842.00845.00817.00845.001230010344300
2016-09-13845.00846.00837.00841.0086007244800
2016-09-12844.00845.00839.00845.0058004892400
2016-09-09841.00845.00840.00844.00114009601600
2016-09-08849.00849.00835.00843.0081006825500
2016-09-07844.00850.00829.00847.0099008366000
2016-09-06837.00855.00824.00844.0080006763100
2016-09-05809.00834.00809.00830.0071005839400
2016-09-02804.00812.00804.00808.0019001532200
2016-09-01810.00817.00808.00817.0020001622600
2016-08-31835.00835.00820.00823.0051004224400
2016-08-30835.00838.00797.00821.0075006145000
2016-08-29835.00841.00830.00834.0026002168800
2016-08-26834.00835.00820.00820.0089007351800
2016-08-25828.00828.00820.00824.0027002222400
2016-08-24832.00832.00819.00820.0079006490100
2016-08-23813.00823.00813.00820.0097007954900
2016-08-22787.00816.00787.00813.001660013454600
2016-08-19799.00800.00789.00789.0030002374600
2016-08-18790.00796.00789.00789.0060004747400
2016-08-17816.00823.00792.00793.0086006911500
2016-08-16840.00843.00826.00829.0098008200900
2016-08-15820.00840.00806.00840.0046003772700
2016-08-12820.00821.00810.00821.0058004741900
2016-08-10811.00817.00810.00816.0022001790000
2016-08-09805.00811.00803.00811.0028002262300
2016-08-08820.00820.00799.00809.0043003481600
2016-08-05784.00791.00784.00790.0025001970300
2016-08-04812.00812.00783.00787.0093007374100
2016-08-03825.00825.00810.00812.0070005720300
2016-08-02835.00835.00829.00829.001100913000
2016-08-01861.00861.00835.00835.0068005698200
2016-07-29859.00861.00856.00861.002170018652100
2016-07-28856.00860.00844.00859.001860015947200
2016-07-27818.00860.00818.00856.003350028282500
2016-07-26821.00838.00813.00818.002880023732700
2016-07-25858.00867.00851.00865.001190010220100
2016-07-22878.00878.00844.00858.002920025303300
2016-07-21860.00864.00859.00863.0071006110500
2016-07-20868.00868.00851.00866.001210010403900

   ※ 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