[7718 東証1部] スター精密 日足 時系列データ

[7718 東証1部] スター精密 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-241659.001662.001640.001643.00133200219752300
2017-02-231703.001708.001671.001683.00166100279375100
2017-02-221700.001714.001680.001690.00264700446972200
2017-02-211686.001698.001670.001689.00107100180344100
2017-02-201676.001682.001661.001671.00116200193911700
2017-02-171686.001702.001674.001679.00119700201476900
2017-02-161709.001709.001683.001690.00154400261251300
2017-02-151721.001721.001699.001710.00108000184559500
2017-02-141723.001738.001698.001702.00169400290853900
2017-02-131717.001736.001713.001724.00191700330722000
2017-02-101680.001711.001680.001707.00184400313755900
2017-02-091662.001669.001635.001660.00239900396785600
2017-02-081680.001693.001671.001683.00131900221437100
2017-02-071688.001692.001676.001681.00128500216163000
2017-02-061708.001714.001676.001688.00149100251709900
2017-02-031690.001711.001685.001696.00150300255077700
2017-02-021723.001727.001687.001691.00197200335205700
2017-02-011700.001732.001700.001730.00156000268378700
2017-01-311710.001740.001708.001715.00180200310423900
2017-01-301725.001725.001709.001721.00176900303644900
2017-01-271750.001769.001745.001756.00204100359229300
2017-01-261770.001770.001719.001729.00245700426307900
2017-01-251722.001765.001722.001736.00301800526245400
2017-01-241677.001715.001668.001697.00240200408024800
2017-01-231702.001714.001683.001690.00185500314909400
2017-01-201653.001727.001653.001717.00498400846688600
2017-01-191608.001650.001601.001650.00399900655238700
2017-01-181556.001591.001552.001585.00253600400129400
2017-01-171585.001597.001570.001573.00198700313348200
2017-01-161595.001604.001583.001594.00122200194589600
2017-01-131606.001620.001589.001609.00204100327839200
2017-01-121562.001615.001562.001612.00400000635669600
2017-01-111597.001599.001552.001562.00628300983527000
2017-01-101614.001650.001612.001640.00291000475197400
2017-01-061578.001619.001578.001614.00119100191197100
2017-01-051636.001639.001603.001616.00149300241172800
2017-01-041600.001636.001596.001636.00152800247560300
2016-12-301588.001597.001570.001592.00105200166865100
2016-12-291635.001639.001582.001590.00190100303646400
2016-12-281593.001644.001593.001644.00162900265230900
2016-12-271611.001611.001585.001588.00145900233081500
2016-12-261614.001630.001609.001612.00158400256419300
2016-12-221613.001624.001603.001615.00130900211413000
2016-12-211613.001633.001607.001608.00223100361451900
2016-12-201607.001611.001593.001606.00149000238731500
2016-12-191623.001623.001603.001607.0081800131639600
2016-12-161617.001628.001606.001617.00197100319032600
2016-12-151587.001622.001581.001604.00278800448322600
2016-12-141582.001584.001564.001577.00235300370027800
2016-12-131594.001597.001571.001592.00184500291498500
2016-12-121621.001629.001594.001609.00155100249816200
2016-12-091601.001618.001592.001616.00239800384811900
2016-12-081612.001631.001610.001629.00199200322876600
2016-12-071592.001609.001591.001597.00231500370065400
2016-12-061597.001599.001573.001576.00130800206838600
2016-12-051558.001589.001557.001581.00181000285960000
2016-12-021595.001605.001577.001581.00248900394925400
2016-12-011571.001610.001566.001599.00351500561224600
2016-11-301560.001567.001543.001556.00174600271176000
2016-11-291551.001562.001532.001546.00160200247282900
2016-11-281579.001583.001548.001565.00224300350587600
2016-11-251570.001589.001566.001574.00256900405217600
2016-11-241550.001570.001540.001561.00215200335572900
2016-11-221539.001542.001525.001536.00137600211381000
2016-11-211542.001547.001520.001527.00198300303027200
2016-11-181541.001541.001522.001526.00167500256107200
2016-11-171540.001546.001524.001525.00186500285347900
2016-11-161559.001565.001541.001546.00174300269993700
2016-11-151550.001567.001529.001547.00298000460246500
2016-11-141478.001542.001478.001532.00337200513945300
2016-11-111467.001497.001447.001461.00262200384783800
2016-11-101460.001479.001451.001459.00361900528552700
2016-11-091476.001491.001379.001392.00306800437195800
2016-11-081459.001473.001455.001461.00135300198027700
2016-11-071451.001475.001444.001460.00317300463758500
2016-11-041425.001429.001392.001424.00480700678740100
2016-11-021500.001500.001460.001462.00388200572424400
2016-11-011498.001531.001496.001527.00462600704215300
2016-10-311486.001503.001480.001496.00258200385308500
2016-10-281465.001497.001462.001494.00480200714692100
2016-10-271455.001477.001455.001468.00316900465216700
2016-10-261440.001459.001437.001454.00308400447095900
2016-10-251443.001467.001437.001447.00336900489273100
2016-10-241450.001459.001434.001442.00303900439399300
2016-10-211419.001466.001418.001457.00568300822672100
2016-10-201393.001418.001379.001415.00367300517675800
2016-10-191378.001423.001371.001398.00504800705933300
2016-10-181366.001399.001353.001379.00559100769480700
2016-10-171319.001369.001316.001364.00456300615623900
2016-10-141312.001325.001292.001312.00354000462648800
2016-10-131314.001323.001310.001312.00184200242303000
2016-10-121313.001319.001305.001310.00254600333989300
2016-10-111301.001334.001301.001321.00221100292268000
2016-10-071320.001337.001307.001323.00273400360916900
2016-10-061341.001349.001333.001337.00338400454184100
2016-10-051326.001346.001326.001343.00377700505142000
2016-10-041280.001335.001280.001318.00578200760919000
2016-10-031262.001276.001254.001274.00422500535092600
2016-09-301285.001316.001257.001257.00696600890721500
2016-09-291220.001252.001217.001243.00160500198636800
2016-09-281204.001219.001193.001216.00160600194386500
2016-09-271200.001207.001161.001207.00273300323939100
2016-09-261220.001222.001208.001215.007780094552900
2016-09-231220.001223.001207.001219.00127800155486400
2016-09-211196.001225.001183.001222.00149400179953100
2016-09-201203.001219.001194.001204.0094600114179400
2016-09-161193.001221.001189.001212.00202100244703100
2016-09-151200.001213.001190.001198.00201700241833200
2016-09-141197.001202.001191.001196.00104100124536100
2016-09-131210.001218.001205.001213.00125900152758000
2016-09-121210.001211.001193.001201.00128300154010300
2016-09-091220.001233.001210.001227.00157600193224200
2016-09-081201.001226.001200.001223.00229100279327300
2016-09-071179.001196.001174.001194.00114700136047600
2016-09-061209.001209.001189.001205.0096100115584600
2016-09-051204.001220.001201.001212.00144900175898300
2016-09-021202.001204.001185.001188.00123800147502400
2016-09-011198.001226.001196.001219.00186500226686100
2016-08-311176.001200.001175.001198.00247300294447300
2016-08-301160.001173.001151.001168.00169900197574300
2016-08-291150.001168.001139.001166.00333600385587900
2016-08-261176.001180.001151.001152.00678800790482900
2016-08-251169.001198.001163.001189.00244200288957900
2016-08-241171.001187.001164.001168.00178500209200200
2016-08-231194.001199.001156.001161.00341500400369700
2016-08-221215.001217.001198.001216.00244800296266600
2016-08-191180.001210.001170.001203.00242700291606400
2016-08-181185.001199.001172.001172.00162700192049800
2016-08-171188.001206.001186.001196.00141500169054900
2016-08-161200.001221.001190.001190.00149500179554300
2016-08-151213.001220.001198.001199.007440089655700
2016-08-121219.001219.001205.001216.0099900121210000
2016-08-101215.001227.001196.001200.00185200223343900
2016-08-091205.001227.001195.001219.00191900233084800
2016-08-081180.001219.001175.001219.00221000266712400
2016-08-051162.001180.001158.001164.00120300140462600
2016-08-041134.001179.001131.001175.00168000194225700
2016-08-031153.001156.001125.001130.00278000315680600
2016-08-021185.001194.001170.001173.00170200200565500
2016-08-011198.001217.001182.001205.00169400203669500
2016-07-291227.001227.001194.001219.00180600218695700
2016-07-281221.001224.001204.001216.00157400191301500
2016-07-271213.001234.001206.001222.00112000136848000
2016-07-261240.001240.001181.001201.00261400315011400
2016-07-251225.001237.001217.001231.00128200157542400
2016-07-221212.001228.001196.001217.00153000185466700
2016-07-211211.001236.001208.001234.00227500278534700
2016-07-201200.001201.001175.001199.00160900191048300
2016-07-191191.001208.001182.001202.00141800169729800
2016-07-151195.001210.001186.001191.00171900205932400
2016-07-141172.001191.001163.001187.00273500322781400
2016-07-131163.001180.001146.001157.00354400412247100
2016-07-121115.001152.001115.001126.00328300373048300
2016-07-111075.001095.001075.001085.00287400312399500
2016-07-081056.001080.001051.001059.00259200275149100
2016-07-071049.001067.001032.001055.00260100274391600
2016-07-061045.001050.001023.001037.00372300383843600
2016-07-051073.001077.001059.001068.00225200239868600
2016-07-041058.001079.001045.001077.00272000291130900
2016-07-011081.001102.001074.001080.00256300277701900
2016-06-301095.001106.001069.001071.00511900553711900
2016-06-291070.001096.001063.001093.00257100277995200
2016-06-281050.001073.001027.001068.00321800339349100
2016-06-271111.001115.001056.001073.00290300312968300
2016-06-241208.001217.001086.001095.00333900377698800
2016-06-231174.001199.001166.001196.00169300200622100
2016-06-221178.001185.001167.001174.00237000279119300
2016-06-211173.001187.001155.001178.00210200247349700
2016-06-201168.001187.001161.001178.00207800244931200
2016-06-171130.001160.001125.001159.00473000543474300
2016-06-161151.001151.001114.001114.00351500396203900
2016-06-151140.001160.001128.001154.00306500351713900
2016-06-141170.001175.001135.001147.00404600463778000
2016-06-131217.001217.001168.001176.00386800458052300
2016-06-101254.001268.001227.001236.00258500320203800
2016-06-091263.001269.001239.001250.00148700186483300
2016-06-081277.001280.001244.001263.00220800277383000
2016-06-071265.001284.001265.001277.00141300180332900
2016-06-061233.001272.001221.001265.00261400326778500
2016-06-031280.001283.001251.001264.00283900358642000
2016-06-021309.001320.001270.001277.00471400608069200
2016-06-011298.001326.001280.001307.00764900998579500
2016-05-311252.001271.001240.001265.00202300255198900
2016-05-301228.001257.001220.001252.00300500373661100
2016-05-271222.001228.001207.001216.00170600207098300
2016-05-261236.001238.001210.001220.00262100319994000
2016-05-251237.001238.001211.001219.00141300172290700
2016-05-241228.001228.001214.001217.00141700172840800
2016-05-231227.001235.001210.001234.00153800188617200
2016-05-201224.001239.001213.001226.00190100232796100
2016-05-191248.001248.001212.001226.00177400217213600
2016-05-181245.001245.001217.001230.00171100209901800
2016-05-171236.001247.001218.001247.00221300273401300
2016-05-161215.001238.001208.001229.00183400225332500
2016-05-131245.001253.001211.001217.00198000242423300
2016-05-121220.001237.001208.001236.00228600279995000
2016-05-111244.001269.001235.001240.00345100431042000
2016-05-101202.001219.001187.001214.00206200248986800
2016-05-091197.001205.001183.001193.00261500312641000
2016-05-061226.001234.001189.001204.00340800409657100
2016-05-021256.001256.001214.001223.00311900383124600
2016-04-281324.001343.001280.001281.00285900372374500
2016-04-271318.001331.001303.001318.00199300262356200
2016-04-261353.001353.001292.001311.00616000810911300
2016-04-251399.001408.001350.001360.00528900722755200
2016-04-221370.001411.001363.001408.00228300317220100
2016-04-211396.001398.001368.001387.00207000285737500
2016-04-201384.001388.001361.001376.00334200459474400
2016-04-191391.001395.001358.001372.00194000266211600
2016-04-181329.001352.001318.001335.00338800451745000
2016-04-151396.001412.001354.001370.00495700683441700
2016-04-141395.001426.001360.001426.007198001007596000
2016-04-131300.001388.001281.001384.0017223002331033200
2016-04-121239.001269.001229.001246.00342700428280400
2016-04-111223.001240.001192.001212.00359600436576600
2016-04-081166.001245.001162.001225.00350300423820100
2016-04-071160.001207.001160.001181.00293600347864200
2016-04-061166.001188.001157.001170.00291900341194000
2016-04-051202.001205.001171.001178.00348800413143300
2016-04-041201.001226.001178.001208.00307400370214700
2016-04-011265.001287.001186.001191.00532300647918700
2016-03-311242.001278.001242.001262.00280200354587300
2016-03-301264.001266.001232.001236.00232700289478100
2016-03-291243.001264.001234.001257.00219300274318200
2016-03-281245.001249.001226.001242.00231400285618700
2016-03-251201.001227.001196.001223.00249300302778800
2016-03-241217.001220.001187.001188.00240700288447200
2016-03-231219.001231.001208.001222.00211500257675500
2016-03-221204.001234.001204.001215.00462000564387100
2016-03-181193.001208.001157.001174.00519900610036500
2016-03-171214.001230.001196.001199.00406300492503500
2016-03-161250.001253.001212.001214.00331600406404700
2016-03-151275.001290.001255.001256.00245300311147500
2016-03-141300.001308.001253.001282.00561400718925900
2016-03-111263.001298.001261.001289.00248500317766800
2016-03-101238.001281.001238.001278.00403200510946200
2016-03-091251.001255.001209.001216.00381900466061400
2016-03-081280.001295.001251.001258.00230900292050100
2016-03-071286.001307.001277.001288.00273300353636200
2016-03-041259.001283.001246.001275.00277300351900600
2016-03-031224.001253.001221.001251.00247400307791800
2016-03-021197.001233.001196.001224.00377700460716800
2016-03-011179.001186.001132.001167.00469000544488300
2016-02-291209.001232.001192.001192.00396800480789200
2016-02-261191.001207.001177.001186.00485200576624100
2016-02-251209.001223.001172.001190.00589600705256400
2016-02-241261.001261.001225.001234.00674800835733500
2016-02-231285.001294.001265.001275.00254100325175000
2016-02-221254.001284.001254.001273.00392900499397000
2016-02-191279.001288.001246.001251.00326200411083000

   ※ 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