[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 
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
2016-07-21593.00598.00592.00593.00119007069600
2016-07-20586.00590.00585.00590.0081004761400
2016-07-19588.00588.00585.00587.001970011540800
2016-07-15595.00595.00578.00585.001800010537700
2016-07-14592.00592.00584.00586.002010011802400
2016-07-13579.00594.00579.00584.00160009345700
2016-07-12567.00590.00567.00578.001970011409200
2016-07-11545.00569.00545.00567.002050011516900
2016-07-08565.00565.00552.00552.003130017556900
2016-07-07562.00567.00562.00565.002700015268700
2016-07-06566.00567.00562.00565.001870010545700
2016-07-05565.00568.00562.00567.005030028449100
2016-07-04568.00568.00559.00568.00157008874300
2016-07-01576.00576.00557.00562.00152008583400
2016-06-30574.00575.00565.00569.00140007976300
2016-06-29556.00571.00552.00564.00129007256700
2016-06-28553.00560.00546.00556.00174009635400
2016-06-27550.00565.00550.00560.004920027449100
2016-06-24591.00598.00533.00550.004650025809900
2016-06-23592.00601.00590.00599.00143008513100
2016-06-22591.00596.00587.00589.00128007544300
2016-06-21583.00595.00583.00591.001900011198300
2016-06-20583.00592.00580.00587.0042002469800
2016-06-17577.00581.00573.00578.0092005310100
2016-06-16580.00585.00566.00570.002850016342300
2016-06-15575.00582.00572.00579.00142008197700
2016-06-14595.00598.00576.00580.002060012046100
2016-06-13594.00602.00591.00601.006330037959400
2016-06-10598.00603.00598.00600.002330013963700
2016-06-09603.00606.00595.00602.001880011287100
2016-06-08605.00608.00601.00604.00119007198500
2016-06-07604.00608.00602.00604.0084005078300
2016-06-06601.00605.00594.00602.00123007393200
2016-06-03587.00604.00587.00602.002280013636100
2016-06-02602.00605.00592.00592.00163009739200
2016-06-01596.00605.00596.00602.002690016194800
2016-05-31603.00606.00596.00601.002860017216200
2016-05-30588.00607.00588.00601.002900017391100
2016-05-27592.00592.00580.00587.0085004996200
2016-05-26590.00590.00582.00584.00116006803500
2016-05-25591.00592.00583.00585.001950011488300
2016-05-24583.00586.00579.00585.002350013708000
2016-05-23586.00589.00580.00581.001790010423500
2016-05-20584.00585.00580.00583.00160009333100
2016-05-19584.00584.00577.00579.00148008592300
2016-05-18585.00585.00572.00575.003400019678000
2016-05-17583.00584.00574.00577.002460014236000
2016-05-16569.00574.00568.00571.003350019110300
2016-05-13592.00595.00576.00576.004870028401100
2016-05-12593.00600.00588.00592.007570044846000
2016-05-11623.00637.00618.00633.003300020744100
2016-05-10613.00624.00613.00623.002320014376600
2016-05-09618.00629.00607.00610.002120013044400
2016-05-06606.00613.00601.00608.00160009697500
2016-05-02607.00616.00603.00605.001810011000400
2016-04-28645.00649.00629.00630.002750017530400
2016-04-27644.00653.00632.00632.003310021169800
2016-04-26650.00654.00645.00649.002350015257200
2016-04-25654.00657.00648.00654.002240014632700
2016-04-22643.00653.00629.00652.001990012878100
2016-04-21637.00649.00637.00647.003590023114800
2016-04-20635.00638.00630.00632.002130013509100
2016-04-19630.00635.00629.00632.00148009348900
2016-04-18620.00630.00618.00624.00145009028000
2016-04-15623.00637.00623.00634.001880011875900
2016-04-14620.00633.00610.00633.002650016593000
2016-04-13605.00618.00600.00616.00142008664800
2016-04-12595.00607.00590.00601.00141008456000
2016-04-11602.00609.00589.00597.0075004479400
2016-04-08591.00609.00585.00602.001910011383800
2016-04-07589.00608.00589.00595.00132007883600
2016-04-06595.00599.00585.00592.00158009364200
2016-04-05616.00625.00595.00599.002920017750400
2016-04-04615.00635.00615.00622.001860011578200
2016-04-01650.00650.00595.00615.003630022581900
2016-03-31654.00656.00645.00645.001850012020400
2016-03-30663.00663.00655.00655.001530010070100
2016-03-29653.00675.00653.00665.002970019587200
2016-03-28662.00669.00660.00669.002740018192900
2016-03-25653.00660.00647.00654.004530029582500
2016-03-24660.00664.00648.00652.001820011900900
2016-03-23653.00660.00653.00658.001720011301800
2016-03-22642.00657.00642.00653.002960019232500
2016-03-18646.00649.00634.00642.002940018861000
2016-03-17652.00659.00646.00651.002100013693200
2016-03-16650.00653.00644.00646.001980012870500
2016-03-15652.00655.00642.00647.003080019996300
2016-03-14646.00659.00641.00652.003290021407900
2016-03-11624.00642.00620.00637.002570016207900
2016-03-10615.00631.00611.00630.002450015323800
2016-03-09612.00619.00610.00612.002070012703700
2016-03-08628.00630.00614.00621.003250020186900
2016-03-07636.00637.00627.00632.002010012693600
2016-03-04613.00633.00613.00626.002170013530800
2016-03-03613.00621.00613.00619.001730010666900
2016-03-02613.00621.00607.00609.002110012923500
2016-03-01609.00609.00590.00598.002790016685000
2016-02-29593.00612.00593.00601.002230013514400
2016-02-26609.00609.00593.00594.003130018729000
2016-02-25596.00600.00587.00599.003030018048700
2016-02-24595.00599.00587.00589.002240013265200
2016-02-23600.00607.00595.00595.002530015194000
2016-02-22588.00602.00588.00598.00129007700700
2016-02-19593.00609.00588.00590.001910011352700
2016-02-18594.00603.00588.00595.002730016255500
2016-02-17581.00593.00576.00587.002650015484000
2016-02-16575.00591.00575.00581.003500020368200
2016-02-15569.00577.00562.00575.005240029933900
2016-02-12587.00587.00540.00540.0011110062033400
2016-02-10641.00650.00600.00622.004240026509000
2016-02-09658.00659.00635.00640.004960031957800
2016-02-08657.00682.00651.00678.003030020250100
2016-02-05656.00660.00646.00657.003980026002500
2016-02-04652.00662.00650.00660.003130020521900
2016-02-03659.00676.00655.00659.002190014435800
2016-02-02675.00684.00673.00679.002060014001700
2016-02-01673.00676.00670.00675.003160021274900
2016-01-29655.00668.00641.00663.002980019473500
2016-01-28657.00658.00641.00655.002610017045100
2016-01-27662.00664.00650.00659.003210021082000
2016-01-26657.00666.00652.00652.001650010865300
2016-01-25670.00670.00654.00667.003370022375900
2016-01-22631.00652.00630.00650.004860031161400
2016-01-21639.00654.00618.00619.006110038883400
2016-01-20666.00671.00642.00642.005880038468400
2016-01-19660.00675.00659.00668.002780018478400
2016-01-18652.00661.00647.00659.006280041097700
2016-01-15700.00703.00670.00673.005210035592200
2016-01-14689.00689.00672.00686.004860033045900
2016-01-13694.00705.00688.00700.003130021787200
2016-01-12702.00703.00676.00677.008190056466800
2016-01-08711.00720.00707.00710.003600025606800
2016-01-07728.00732.00714.00715.008760063135800
2016-01-06739.00739.00729.00732.006600048363500
2016-01-05742.00748.00735.00741.006720049702700
2016-01-04750.00758.00741.00742.003610026976700
2015-12-30750.00752.00745.00750.004970037213100
2015-12-29749.00752.00740.00752.003500026188700
2015-12-28741.00749.00728.00746.007680056716400
2015-12-25738.00743.00732.00735.0012380091165500
2015-12-24751.00755.00736.00738.0010480077647100
2015-12-22745.00753.00745.00748.005620042035300
2015-12-21738.00749.00738.00745.006460047952200
2015-12-18755.00755.00744.00745.007510056223900
2015-12-17748.00755.00745.00753.0012700095276000
2015-12-16750.00750.00739.00742.00648700485284600
2015-12-15737.00743.00725.00725.00155400113618800
2015-12-14740.00744.00734.00740.00143000105669700
2015-12-11758.00758.00748.00748.00250600188707900
2015-12-10763.00765.00759.00759.00141800107856400
2015-12-09782.00783.00765.00765.00320400247200200
2015-12-08775.00799.00772.00782.00190000148741200
2015-12-07785.00785.00776.00776.007970062067800
2015-12-04785.00785.00778.00778.0010060078606900
2015-12-03790.00790.00782.00789.0012040094764900
2015-12-02787.00791.00777.00781.00684600536716900
2015-12-01754.00783.00754.00770.00613300472194800
2015-11-30812.00826.00806.00822.003340027283700
2015-11-27814.00814.00807.00812.001300010528800

   ※ 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