[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 
2017-04-26806.00806.00792.00800.0033002632700
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
2016-07-19860.00869.00860.00865.0035003023500
2016-07-15868.00868.00820.00860.001600013620100
2016-07-14863.00870.00859.00870.001220010551900
2016-07-13869.00870.00864.00867.0066005724000
2016-07-12860.00865.00852.00862.0093008008800
2016-07-11859.00862.00851.00857.001560013409900
2016-07-08855.00856.00840.00840.001730014726700
2016-07-07853.00858.00834.00855.001550013219200
2016-07-06845.00853.00838.00853.001180010005300
2016-07-05822.00845.00822.00845.001400011727500
2016-07-04818.00837.00808.00822.001340011015200
2016-07-01793.00818.00793.00818.0095007711800
2016-06-30808.00808.00787.00793.0050003992400
2016-06-29774.00819.00770.00778.0092007181000
2016-06-28770.00804.00767.00768.0046003590100
2016-06-27830.00830.00767.00768.001260010000900
2016-06-24863.00863.00793.00800.0098008025300
2016-06-23860.00863.00856.00863.0053004561700
2016-06-22860.00865.00851.00864.0089007650200
2016-06-21857.00864.00852.00862.001680014449600
2016-06-20845.00856.00845.00856.0050004263700
2016-06-17832.00844.00828.00844.00107008959000
2016-06-16850.00858.00830.00831.001990016831200
2016-06-15865.00865.00829.00835.002760023573000
2016-06-14843.00862.00842.00860.001340011394100
2016-06-13845.00858.00838.00854.001670014188700
2016-06-10863.00864.00855.00864.001780015340500
2016-06-09860.00862.00849.00860.0088007536500
2016-06-08862.00863.00855.00863.001600013774100
2016-06-07846.00857.00846.00857.001290011012000
2016-06-06830.00843.00829.00843.00102008544900
2016-06-03825.00836.00825.00831.0024001994700
2016-06-02823.00830.00823.00825.0022001814900
2016-06-01838.00846.00832.00833.0066005528600
2016-05-31838.00840.00833.00838.0065005441000
2016-05-30827.00841.00827.00840.0044003679400
2016-05-27831.00831.00821.00827.0030002482700
2016-05-26828.00830.00820.00826.0040003292800
2016-05-25822.00827.00811.00824.0039003212500
2016-05-24820.00824.00794.00817.001440011712800
2016-05-23821.00825.00819.00824.0050004105200
2016-05-20820.00824.00814.00824.0061005004800
2016-05-19820.00822.00816.00820.00117009597000
2016-05-18820.00827.00820.00821.0050004113700
2016-05-17821.00824.00815.00821.00103008447500
2016-05-16820.00832.00815.00820.001290010576400
2016-05-13830.00830.00820.00820.001250010319500
2016-05-12819.00835.00816.00829.001900015724800
2016-05-11823.00827.00813.00822.001440011807500
2016-05-10779.00822.00779.00815.002050016590900
2016-05-09760.00798.00760.00779.002200017216700
2016-05-06766.00779.00753.00760.00107008139500
2016-05-02795.00795.00747.00766.002220017195700
2016-04-28838.00838.00801.00805.003640030099000
2016-04-27848.00848.00786.00801.004140033728200
2016-04-26734.00860.00728.00820.00123900100343500
2016-04-25745.00745.00730.00735.001840013561000
2016-04-22715.00720.00701.00720.001530010935200
2016-04-21708.00722.00707.00713.001940013824100
2016-04-20707.00716.00706.00706.00105007458000

   ※ 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