[7715 東証1部] 長野計器 日足 時系列データ

[7715 東証1部] 長野計器 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151303.001312.001274.001294.006140079294300
2017-12-141290.001319.001280.001316.007340095965700
2017-12-131287.001308.001277.001290.006550084510900
2017-12-121280.001316.001280.001284.006680086524900
2017-12-111311.001311.001267.001282.00119600153670000
2017-12-081344.001358.001293.001311.00120600159080400
2017-12-071259.001305.001258.001300.006540084552400
2017-12-061243.001268.001235.001251.0089800112077300
2017-12-051281.001281.001243.001268.0079900100724900
2017-12-041331.001337.001281.001287.00139000180814700
2017-12-011355.001356.001322.001329.006280083782700
2017-11-301368.001372.001341.001349.0077400104778100
2017-11-291325.001368.001321.001362.00111100150378900
2017-11-281349.001360.001329.001330.006140082378600
2017-11-271375.001378.001344.001351.006090082824600
2017-11-241386.001389.001354.001378.0087000119326600
2017-11-221422.001425.001385.001391.00137100192115400
2017-11-211387.001438.001366.001430.00110200155231200
2017-11-201360.001398.001357.001381.005860081172900
2017-11-171386.001387.001331.001360.0085600115992100
2017-11-161324.001388.001321.001369.0078900107507300
2017-11-151430.001430.001330.001358.00144200198539300
2017-11-141342.001443.001338.001433.00213800302090400
2017-11-131500.001500.001362.001365.00299800427394400
2017-11-101302.001450.001290.001438.00665100916155200
2017-11-091240.001274.001230.001254.00133900167948100
2017-11-081252.001256.001230.001230.00122800152154300
2017-11-071251.001274.001246.001261.0085000106788300
2017-11-061260.001282.001254.001279.00121400154238300
2017-11-021273.001273.001225.001230.0097800121299500
2017-11-011286.001288.001263.001271.007590096781900
2017-10-311242.001286.001233.001285.00125000158265300
2017-10-301205.001252.001187.001252.00154500190365900
2017-10-271231.001231.001197.001199.005940071785500
2017-10-261200.001215.001188.001201.004020048378200
2017-10-251220.001243.001205.001208.00125600153473700
2017-10-241225.001227.001205.001217.007350089466100
2017-10-231190.001225.001190.001209.007120086129300
2017-10-201177.001193.001171.001181.007130084325000
2017-10-191175.001194.001162.001173.006880080936800
2017-10-181205.001229.001188.001189.0095600115184700
2017-10-171230.001230.001199.001217.006770082259400
2017-10-161198.001233.001190.001230.00138100167156400
2017-10-131184.001194.001155.001190.0091000107320600
2017-10-121188.001190.001172.001184.004650054947200
2017-10-111200.001205.001171.001172.0089100105746100
2017-10-101144.001190.001144.001190.0089300104842900
2017-10-061140.001157.001128.001138.0094600107789700
2017-10-051165.001165.001132.001140.007320083771700
2017-10-041178.001180.001158.001159.005260061480900
2017-10-031198.001198.001159.001182.0088900104906000
2017-10-021200.001238.001173.001183.00152900183112700
2017-09-291178.001220.001176.001191.00198900237768000
2017-09-281190.001196.001146.001196.00175600205746000
2017-09-271148.001187.001142.001185.00166400193480700
2017-09-261080.001159.001080.001159.00295500335828400
2017-09-251053.001090.001053.001082.00128100138012200
2017-09-221073.001082.001039.001041.009380098773800
2017-09-211091.001093.001052.001075.009190098280900
2017-09-201100.001105.001072.001087.0097900106279700
2017-09-191108.001122.001080.001098.00182800200616100
2017-09-151072.001094.001055.001090.00140400150824000
2017-09-141085.001095.001033.001069.00161500171756800
2017-09-131085.001085.001051.001079.00135900145542900
2017-09-121088.001089.001050.001075.00165900177061600
2017-09-111025.001077.001004.001076.00367100383663100
2017-09-08996.00997.00971.00978.008290081772300
2017-09-07998.001015.00965.00988.008150080595400
2017-09-06942.00995.00938.00983.00105700102735800
2017-09-051000.001010.00953.00966.00160700157261100
2017-09-041022.001022.00994.001019.00166100167916400
2017-09-011019.001039.00980.001036.00204100206705300
2017-08-31967.001039.00962.001005.00463900465341600
2017-08-30936.00937.00911.00928.006870063389700
2017-08-29928.00940.00926.00936.005470051107800
2017-08-28923.00930.00920.00930.004280039634700
2017-08-25920.00933.00907.00923.0010800099477600
2017-08-24964.00966.00914.00917.00117600109792700
2017-08-23947.00968.00936.00965.00133200127417700
2017-08-22919.00953.00914.00947.00202100188773200
2017-08-21915.00921.00899.00916.00111600101942600
2017-08-18892.00917.00892.00906.009910089600200
2017-08-17900.00908.00887.00907.009020081164600
2017-08-16877.00900.00875.00900.00121600108350100
2017-08-15896.00898.00875.00875.00131300116398800
2017-08-14893.00899.00871.00890.00275100244656600
2017-08-10880.00925.00880.00902.0012248001110495200
2017-08-09781.00781.00764.00775.003370026010400
2017-08-08787.00792.00783.00787.00102008024500
2017-08-07790.00795.00781.00789.001590012526600
2017-08-04762.00782.00757.00782.002310017854500
2017-08-03783.00784.00766.00777.002180016925400
2017-08-02793.00793.00782.00783.001280010058600
2017-08-01792.00792.00780.00787.001780013996600
2017-07-31798.00799.00790.00790.002010015960800
2017-07-28814.00814.00801.00803.002790022509000
2017-07-27810.00814.00807.00810.002020016378700
2017-07-26819.00824.00805.00807.004260034770100
2017-07-25814.00820.00811.00819.008530069697400
2017-07-24818.00818.00799.00810.0011350091612600
2017-07-21785.00794.00784.00788.006750053286200
2017-07-20783.00789.00783.00786.006490051021300
2017-07-19778.00781.00778.00779.002030015830500
2017-07-18777.00782.00776.00778.002710021104400
2017-07-14781.00783.00778.00778.002840022173900
2017-07-13783.00787.00780.00781.003430026872900
2017-07-12780.00786.00779.00781.008130063706800
2017-07-11770.00784.00769.00777.006570051133300
2017-07-10767.00773.00758.00770.004440034102700
2017-07-07745.00759.00742.00750.002970022346600
2017-07-06760.00764.00746.00748.002840021431700
2017-07-05761.00763.00750.00761.002290017368700
2017-07-04773.00773.00762.00762.001900014553200
2017-07-03767.00777.00764.00773.004260032940400
2017-06-30768.00774.00750.00769.003070023617000
2017-06-29769.00770.00739.00768.003010022997300
2017-06-28770.00770.00760.00764.002450018749400
2017-06-27770.00773.00767.00770.002840021857500
2017-06-26771.00777.00770.00771.005820045047700
2017-06-23766.00774.00766.00771.004790036868100
2017-06-22760.00766.00759.00763.005200039674100
2017-06-21759.00761.00757.00758.002950022396500
2017-06-20754.00763.00748.00759.007790058969200
2017-06-19750.00754.00722.00747.003830028646900
2017-06-16745.00752.00742.00751.005230039130300
2017-06-15743.00745.00737.00740.002430018035300
2017-06-14740.00745.00738.00740.002180016162900
2017-06-13733.00743.00733.00739.003430025364600
2017-06-12722.00735.00722.00733.001760012881900
2017-06-09722.00738.00717.00733.006260045602500
2017-06-08716.00724.00716.00718.001510010855900
2017-06-07710.00716.00708.00713.001920013684900
2017-06-06707.00712.00707.00708.001630011561100
2017-06-05708.00712.00705.00709.00128009056300
2017-06-02706.00711.00701.00711.001960013873400
2017-06-01703.00706.00699.00701.00139009762200
2017-05-31705.00711.00705.00706.0070004946400
2017-05-30694.00708.00694.00706.001580011102900
2017-05-29703.00704.00695.00700.00108007563800
2017-05-26710.00710.00699.00699.00133009369800
2017-05-25700.00709.00698.00706.002700018989800
2017-05-24701.00707.00695.00703.002580018036400
2017-05-23693.00699.00693.00695.00117008138700
2017-05-22698.00698.00686.00692.001670011546600
2017-05-19687.00697.00687.00693.0090006225600
2017-05-18686.00689.00685.00687.0099006793000
2017-05-17695.00695.00685.00689.0094006480300
2017-05-16690.00697.00685.00695.002380016427400
2017-05-15702.00702.00687.00688.001980013709000
2017-05-12717.00719.00684.00689.005800040506200
2017-05-11735.00735.00729.00734.00120008791700
2017-05-10735.00735.00733.00735.0077005652900
2017-05-09727.00735.00727.00735.0075005503600
2017-05-08738.00739.00729.00736.002790020521500
2017-05-02720.00734.00719.00723.002140015509600
2017-05-01712.00726.00704.00723.0078005595300
2017-04-28726.00726.00712.00712.0097006961700
2017-04-27720.00727.00713.00719.001510010871400
2017-04-26716.00720.00711.00720.00119008533200
2017-04-25707.00710.00702.00710.001460010326600
2017-04-24710.00710.00697.00703.001430010044500
2017-04-21691.00703.00687.00702.00103007169800
2017-04-20684.00691.00684.00686.0079005425400
2017-04-19683.00696.00681.00687.001550010679200
2017-04-18696.00696.00683.00688.00124008542400
2017-04-17684.00695.00678.00686.00130008901500
2017-04-14680.00692.00676.00678.00102006937100
2017-04-13675.00698.00675.00684.002070014190300
2017-04-12695.00696.00680.00687.001660011417200
2017-04-11696.00701.00692.00695.0099006904000
2017-04-10706.00706.00699.00704.0071004991600
2017-04-07696.00710.00692.00696.001770012347600
2017-04-06715.00715.00693.00693.00135009421300
2017-04-05712.00714.00702.00712.002050014576400
2017-04-04719.00720.00705.00712.00114008113300
2017-04-03698.00728.00698.00715.002440017389800
2017-03-31745.00745.00717.00717.001840013353500
2017-03-30747.00753.00737.00740.00134009947300
2017-03-29749.00756.00738.00755.001860013909200
2017-03-28747.00759.00745.00759.002510018865300
2017-03-27732.00742.00726.00737.003220023656900
2017-03-24739.00742.00733.00740.00115008498700
2017-03-23744.00744.00737.00739.00128009458600
2017-03-22748.00755.00740.00742.003280024551800
2017-03-21745.00757.00745.00753.002840021346200
2017-03-17737.00755.00732.00748.002140015929900
2017-03-16735.00744.00734.00743.002050015170100
2017-03-15742.00745.00736.00740.001830013545800
2017-03-14742.00746.00740.00745.001760013081900
2017-03-13753.00754.00742.00750.002330017439600
2017-03-10755.00759.00751.00753.005070038267400
2017-03-09735.00753.00735.00747.004000029929400
2017-03-08726.00737.00724.00736.002050014958100
2017-03-07729.00731.00720.00727.002090015185200
2017-03-06745.00745.00732.00732.001780013106900
2017-03-03734.00750.00734.00747.003670027326600
2017-03-02733.00753.00726.00745.006390047332400
2017-03-01718.00730.00718.00730.002310016769000
2017-02-28724.00730.00716.00717.003770027320900
2017-02-27718.00727.00711.00717.006770048657000
2017-02-24711.00714.00705.00708.002460017443400
2017-02-23711.00715.00711.00714.001660011829600
2017-02-22714.00715.00703.00706.002100014913500
2017-02-21704.00721.00701.00714.002440017265800
2017-02-20704.00705.00702.00705.0044003097600
2017-02-17718.00718.00700.00708.001670011844800
2017-02-16718.00718.00708.00712.0050003560800
2017-02-15707.00716.00703.00714.001500010677100
2017-02-14702.00707.00699.00703.0087006112400
2017-02-13698.00705.00694.00703.001570010968300
2017-02-10686.00695.00680.00695.0088006052900
2017-02-09688.00688.00682.00686.0038002602900
2017-02-08687.00688.00681.00688.0057003903300
2017-02-07691.00695.00688.00688.0093006425200
2017-02-06698.00698.00688.00695.0087006030800
2017-02-03696.00697.00693.00694.0038002639300
2017-02-02700.00704.00697.00698.00108007561100
2017-02-01701.00701.00691.00699.001570010950400
2017-01-31705.00707.00699.00707.00100007044700
2017-01-30704.00713.00704.00711.0089006309100
2017-01-27712.00712.00707.00712.001990014149400
2017-01-26714.00715.00685.00704.001960013828000
2017-01-25696.00712.00690.00712.002220015589600
2017-01-24693.00693.00688.00692.00112007734000
2017-01-23698.00698.00692.00693.0080005559700
2017-01-20690.00701.00689.00698.001550010766500
2017-01-19684.00691.00683.00690.0088006041300
2017-01-18690.00691.00675.00680.001600010907400
2017-01-17703.00703.00689.00694.00131009076900
2017-01-16701.00704.00694.00701.0094006570200
2017-01-13701.00709.00697.00707.001940013644500
2017-01-12710.00710.00699.00709.002180015342900
2017-01-11712.00715.00705.00714.00119008464200
2017-01-10709.00714.00702.00712.00128009091900
2017-01-06701.00709.00698.00709.001680011817200
2017-01-05715.00716.00702.00709.001750012413500
2017-01-04695.00714.00695.00714.002930020724400
2016-12-30689.00695.00688.00695.0095006570700
2016-12-29692.00696.00688.00695.002330016124100
2016-12-28690.00699.00689.00699.001730011998900
2016-12-27688.00690.00684.00690.001500010333100
2016-12-26690.00694.00682.00688.005330036729500
2016-12-22682.00686.00680.00686.002530017296000
2016-12-21689.00689.00684.00686.0090006178000
2016-12-20687.00690.00683.00688.002580017745900
2016-12-19684.00688.00683.00686.001550010626200
2016-12-16682.00690.00682.00688.003580024552900
2016-12-15684.00686.00674.00682.002460016751900
2016-12-14682.00684.00673.00684.001820012384300
2016-12-13678.00682.00677.00682.001640011146800

   ※ 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。 

Twitter