[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 
2017-07-27810.00814.00807.00810.002020016378700
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
2016-12-12687.00687.00674.00682.002470016842800
2016-12-09668.00675.00668.00675.004780032072300
2016-12-08654.00666.00654.00666.004630030574900
2016-12-07651.00654.00648.00654.002490016238100
2016-12-06654.00655.00646.00651.003110020268100
2016-12-05647.00650.00645.00647.002020013057600
2016-12-02656.00657.00647.00650.003210020920800
2016-12-01649.00664.00645.00658.004740031110700
2016-11-30649.00649.00645.00649.003160020459300
2016-11-29640.00650.00638.00650.005020032343800
2016-11-28640.00642.00635.00642.002200014059500
2016-11-25640.00645.00636.00640.004020025741900
2016-11-24644.00644.00639.00644.001640010527500
2016-11-22635.00643.00635.00641.002590016565000
2016-11-21639.00641.00636.00637.002810017940600
2016-11-18637.00638.00631.00635.004330027476700
2016-11-17637.00637.00630.00637.00140008896100
2016-11-16636.00640.00633.00638.003220020510500
2016-11-15642.00642.00630.00633.002770017559800
2016-11-14635.00645.00635.00639.001770011352300
2016-11-11627.00643.00626.00631.003350021238700
2016-11-10618.00635.00614.00620.004960030949000
2016-11-09635.00638.00606.00608.001910011805800
2016-11-08631.00637.00629.00635.00129008170800
2016-11-07639.00641.00632.00634.001710010872400
2016-11-04631.00641.00630.00639.002470015705400
2016-11-02635.00641.00630.00641.003620023075900
2016-11-01640.00649.00633.00641.003440022059500
2016-10-31644.00648.00638.00640.004940031743200
2016-10-28640.00646.00622.00640.007410046930600
2016-10-27639.00640.00635.00637.002330014847300
2016-10-26639.00640.00633.00640.002810017904200
2016-10-25622.00638.00622.00638.004950031147400
2016-10-24617.00623.00612.00622.00156009651800
2016-10-21620.00622.00613.00615.002480015318000
2016-10-20607.00620.00607.00620.004060024987400
2016-10-19602.00614.00600.00606.005280032010400
2016-10-18599.00600.00593.00599.005350032017100
2016-10-17597.00599.00592.00599.002610015587400
2016-10-14592.00597.00592.00595.00140008328600
2016-10-13594.00598.00591.00597.002610015566300
2016-10-12594.00597.00587.00587.002460014572700
2016-10-11596.00599.00592.00598.002870017121800
2016-10-07590.00598.00586.00598.002240013236100
2016-10-06597.00598.00578.00595.003500020649100
2016-10-05590.00594.00587.00594.00159009398400
2016-10-04581.00588.00581.00588.001710010001700
2016-10-03588.00590.00583.00584.001990011660700
2016-09-30595.00599.00583.00588.001820010735200
2016-09-29586.00597.00586.00597.00154009132000
2016-09-28595.00595.00588.00592.00126007458900
2016-09-27587.00594.00577.00594.002700015869100
2016-09-26598.00598.00585.00590.003290019481100
2016-09-23599.00599.00590.00599.003000017872000
2016-09-21590.00597.00581.00596.002700015926300
2016-09-20576.00590.00562.00590.003690021430600
2016-09-16586.00594.00581.00594.001750010277400
2016-09-15580.00584.00580.00582.00122007092200
2016-09-14585.00591.00583.00586.0070004109200
2016-09-13587.00594.00587.00589.0079004656400
2016-09-12587.00591.00585.00586.0087005110300
2016-09-09582.00596.00581.00593.002620015387400
2016-09-08589.00589.00582.00587.00122007129700
2016-09-07588.00588.00581.00585.00150008772500
2016-09-06578.00589.00578.00588.00160009326000
2016-09-05589.00592.00583.00587.00106006216800
2016-09-02586.00590.00585.00588.0037002173200
2016-09-01588.00595.00583.00586.0085005011000
2016-08-31584.00591.00582.00588.001800010576000
2016-08-30592.00592.00582.00583.0081004741300
2016-08-29585.00591.00582.00588.00143008402700
2016-08-26591.00591.00583.00583.0059003461000
2016-08-25595.00595.00585.00587.00149008816300
2016-08-24593.00594.00586.00590.00110006494200
2016-08-23583.00605.00565.00593.003380019694700
2016-08-22577.00585.00577.00581.0070004068900
2016-08-19586.00587.00576.00576.0087005057100
2016-08-18567.00592.00562.00585.003580020638500
2016-08-17565.00569.00559.00565.001800010127600
2016-08-16579.00580.00566.00568.00134007659800
2016-08-15571.00580.00570.00578.0072004139600
2016-08-12560.00569.00560.00568.0093005253200
2016-08-10556.00564.00555.00560.001870010461000
2016-08-09578.00582.00572.00576.00105006061100
2016-08-08576.00576.00567.00572.00104005941000
2016-08-05575.00577.00562.00565.0070003985800
2016-08-04576.00577.00567.00576.00173009929400
2016-08-03584.00584.00569.00570.00152008707000
2016-08-02583.00588.00583.00584.0075004383900
2016-08-01598.00598.00588.00589.00158009360600
2016-07-29597.00599.00591.00598.0091005419000
2016-07-28597.00602.00591.00598.00109006496900
2016-07-27588.00597.00588.00594.00113006699700
2016-07-26599.00600.00586.00588.00122007214800
2016-07-25608.00610.00599.00603.004170025273500
2016-07-22593.00595.00589.00594.00133007875900

   ※ 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