[7719 東証2部] 東京衡機 日足 時系列データ

[7719 東証2部] 東京衡機 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1735.0036.0035.0035.00910003196000
2017-11-1636.0036.0035.0035.00980003466000
2017-11-1536.0036.0035.0036.002390008554000
2017-11-1436.0037.0036.0036.001370004942000
2017-11-1336.0037.0036.0036.002070007454000
2017-11-1037.0038.0036.0036.0028600010530000
2017-11-0937.0038.0037.0037.002330008633000
2017-11-0838.0038.0037.0037.00350001304000
2017-11-0737.0038.0037.0037.00900003335000
2017-11-0638.0038.0037.0038.00340001288000
2017-11-0238.0039.0037.0038.001430005433000
2017-11-0138.0039.0038.0038.00990003763000
2017-10-3138.0039.0038.0038.001630006215000
2017-10-3037.0039.0037.0038.0033700012801000
2017-10-2737.0038.0037.0037.001530005728000
2017-10-2638.0038.0037.0037.0019000704000
2017-10-2538.0038.0037.0038.00500001889000
2017-10-2438.0038.0037.0038.001090004127000
2017-10-2338.0039.0038.0038.001780006769000
2017-10-2038.0038.0038.0038.001910007258000
2017-10-1938.0039.0038.0038.00570002170000
2017-10-1838.0039.0038.0038.001210004629000
2017-10-1737.0038.0037.0038.0026700010129000
2017-10-1638.0038.0037.0037.0029500011171000
2017-10-1338.0039.0038.0039.00600002314000
2017-10-1239.0039.0038.0038.00400001534000
2017-10-1139.0039.0038.0039.00840003256000
2017-10-1039.0040.0039.0039.001230004811000
2017-10-0639.0039.0038.0039.00960003740000
2017-10-0539.0040.0038.0039.0031000012091000
2017-10-0439.0039.0038.0039.001590006193000
2017-10-0338.0039.0038.0039.00560002141000
2017-10-0238.0039.0038.0038.002060007830000
2017-09-2938.0038.0037.0038.00940003549000
2017-09-2837.0038.0037.0037.001130004185000
2017-09-2737.0038.0036.0037.001550005731000
2017-09-2637.0037.0037.0037.002110007807000
2017-09-2537.0038.0037.0037.001080004002000
2017-09-2238.0038.0037.0037.001160004323000
2017-09-2138.0038.0037.0038.00980003695000
2017-09-2038.0038.0037.0038.002100007975000
2017-09-1938.0039.0038.0038.001400005332000
2017-09-1538.0039.0038.0038.00310001180000
2017-09-1438.0039.0037.0038.001600006058000
2017-09-1338.0038.0037.0038.001510005737000
2017-09-1237.0038.0037.0038.001520005766000
2017-09-1137.0037.0037.0037.00710002627000
2017-09-0837.0038.0037.0037.001000003731000
2017-09-0737.0038.0037.0037.001770006577000
2017-09-0638.0038.0037.0037.002240008347000
2017-09-0538.0039.0038.0038.0033100012583000
2017-09-0439.0039.0038.0039.00500001947000
2017-09-0139.0039.0038.0039.001390005406000
2017-08-3138.0039.0038.0039.00400001554000
2017-08-3039.0039.0038.0038.001160004443000
2017-08-2939.0039.0038.0038.00480001831000
2017-08-2839.0039.0038.0039.001040004020000
2017-08-2539.0039.0038.0039.001290005028000
2017-08-2439.0039.0038.0039.00570002215000
2017-08-2339.0039.0038.0039.002420009378000
2017-08-2239.0039.0038.0039.00700002729000
2017-08-2139.0039.0038.0039.00340001321000
2017-08-1839.0039.0038.0039.001560006082000
2017-08-1739.0040.0039.0039.002470009652000
2017-08-1639.0040.0039.0039.0075200029340000
2017-08-1540.0040.0039.0039.0075400030103000
2017-08-1441.0041.0040.0041.0032300013240000
2017-08-1041.0042.0041.0041.001970008101000
2017-08-0941.0042.0041.0041.001320005422000
2017-08-0841.0042.0041.0042.00810003335000
2017-08-0741.0041.0041.0041.001260005166000
2017-08-0441.0041.0040.0041.002220009101000
2017-08-0341.0042.0041.0041.002170008925000
2017-08-0241.0042.0041.0041.001330005467000
2017-08-0141.0042.0041.0041.0052800021649000
2017-07-3141.0042.0041.0041.001980008156000
2017-07-2843.0043.0041.0041.0023900010045000
2017-07-2742.0043.0042.0042.00870003678000
2017-07-2642.0042.0041.0042.0031700013313000
2017-07-2542.0042.0042.0042.001480006216000
2017-07-2442.0043.0042.0042.002090008846000
2017-07-2142.0042.0041.0042.0050000020974000
2017-07-2042.0042.0041.0041.0031900013249000
2017-07-1942.0042.0041.0042.0040400016716000
2017-07-1841.0042.0041.0041.00900003705000
2017-07-1441.0042.0041.0041.001760007217000
2017-07-1341.0041.0040.0041.0070300028819000
2017-07-1241.0041.0040.0041.0040500016447000
2017-07-1141.0041.0040.0041.002380009738000
2017-07-1041.0041.0040.0041.0036400014767000
2017-07-0742.0043.0039.0041.003046000124278000
2017-07-0645.0045.0043.0043.0048300021271000
2017-07-0544.0045.0044.0045.00118400052756000
2017-07-0444.0044.0043.0044.001370005946000
2017-07-0343.0044.0043.0043.00780003372000
2017-06-3042.0043.0042.0043.0037200015935000
2017-06-2942.0043.0042.0043.0016000686000
2017-06-2842.0043.0042.0042.001330005598000
2017-06-2742.0042.0042.0042.00590002478000
2017-06-2642.0043.0042.0042.0017000715000
2017-06-2342.0043.0042.0042.001840007736000
2017-06-2242.0042.0042.0042.0025400010668000
2017-06-2142.0043.0041.0042.001520006396000
2017-06-2042.0043.0042.0042.0024500010296000
2017-06-1942.0042.0041.0042.001890007848000
2017-06-1642.0043.0042.0042.00410001725000
2017-06-1543.0043.0041.0042.001010004251000
2017-06-1443.0043.0042.0043.00770003292000
2017-06-1342.0043.0042.0042.0037400015721000
2017-06-1241.0042.0040.0041.0029500012068000
2017-06-0941.0041.0040.0040.002090008508000
2017-06-0841.0041.0040.0040.001580006464000
2017-06-0741.0041.0041.0041.00970003977000
2017-06-0641.0041.0040.0041.00620002541000
2017-06-0542.0042.0041.0041.001150004723000
2017-06-0241.0041.0041.0041.00800003280000
2017-06-0141.0042.0041.0041.00830003404000
2017-05-3141.0042.0041.0041.001000004103000
2017-05-3041.0042.0040.0042.0055100022612000
2017-05-2941.0042.0041.0042.00740003057000
2017-05-2642.0042.0041.0041.001980008295000
2017-05-2542.0043.0042.0042.0026700011225000
2017-05-2442.0043.0042.0043.002100008985000
2017-05-2342.0043.0042.0042.0060800025547000
2017-05-2242.0043.0042.0042.00260001099000
2017-05-1942.0043.0042.0042.00730003070000
2017-05-1842.0043.0042.0042.001650006931000
2017-05-1743.0044.0043.0043.00940004052000
2017-05-1643.0043.0043.0043.001130004859000
2017-05-1543.0044.0043.0043.0029600012729000
2017-05-1243.0044.0043.0044.00250001093000
2017-05-1144.0044.0043.0044.00630002768000
2017-05-1044.0044.0043.0044.001240005443000
2017-05-0943.0045.0043.0044.0032200014182000
2017-05-0843.0044.0043.0043.00790003404000
2017-05-0243.0043.0043.0043.00630002709000
2017-05-0143.0043.0043.0043.001670007181000
2017-04-2843.0043.0043.0043.001440006192000
2017-04-2743.0044.0043.0043.001120004842000
2017-04-2644.0044.0044.0044.00540002376000
2017-04-2544.0044.0043.0043.00660002850000
2017-04-2443.0045.0043.0044.0024600010747000
2017-04-2143.0044.0042.0043.0057100024702000
2017-04-2044.0044.0043.0043.0039100016918000
2017-04-1944.0044.0042.0043.00136700059152000
2017-04-1845.0046.0044.0044.00144400064829000
2017-04-1748.0049.0045.0047.00187600088391000
2017-04-1446.0050.0045.0047.00131800062496000
2017-04-1345.0048.0045.0048.0084300039674000
2017-04-1245.0047.0045.0045.0065500030028000
2017-04-1145.0046.0044.0045.001330006032000
2017-04-1045.0045.0044.0045.001420006386000
2017-04-0744.0046.0044.0046.0031400013918000
2017-04-0645.0046.0044.0044.0037200016776000
2017-04-0546.0047.0045.0046.0023900010967000
2017-04-0446.0047.0045.0046.0055700025623000
2017-04-0345.0046.0045.0046.002080009415000
2017-03-3143.0045.0043.0045.0058500025914000
2017-03-3044.0044.0043.0043.00730003159000
2017-03-2943.0044.0043.0043.00550002387000
2017-03-2843.0043.0043.0043.0024400010492000
2017-03-2743.0043.0043.0043.002100009030000
2017-03-2444.0044.0043.0043.001560006769000
2017-03-2344.0044.0044.0044.00900003960000
2017-03-2244.0045.0043.0044.0030600013463000
2017-03-2144.0045.0043.0045.0025200011166000
2017-03-1744.0045.0044.0044.001340005898000
2017-03-1644.0045.0044.0044.0025700011319000
2017-03-1545.0046.0044.0044.002180009692000
2017-03-1446.0046.0045.0045.001040004690000
2017-03-1345.0046.0045.0045.00720003241000
2017-03-1045.0046.0045.0045.0027400012339000
2017-03-0945.0046.0045.0045.00700003173000
2017-03-0846.0046.0045.0045.001060004804000
2017-03-0746.0047.0045.0046.0027600012700000
2017-03-0646.0047.0046.0046.00470002166000
2017-03-0346.0046.0045.0046.001140005230000
2017-03-0247.0047.0046.0046.0022400010337000
2017-03-0145.0047.0045.0046.0031400014452000
2017-02-2846.0047.0045.0045.001570007209000
2017-02-2746.0046.0045.0046.0029400013499000
2017-02-2445.0046.0045.0045.0054100024368000
2017-02-2344.0045.0044.0044.00410001828000
2017-02-2245.0045.0044.0044.001250005548000
2017-02-2144.0045.0044.0045.00880003907000
2017-02-2044.0045.0044.0044.00350001560000
2017-02-1744.0045.0044.0044.00840003721000
2017-02-1644.0045.0044.0044.00760003378000
2017-02-1544.0045.0044.0045.00490002168000
2017-02-1444.0045.0044.0044.001190005254000
2017-02-1345.0045.0044.0044.001210005345000
2017-02-1044.0045.0044.0044.00940004154000
2017-02-0943.0044.0043.0044.0043800019093000
2017-02-0844.0044.0043.0044.001290005640000
2017-02-0744.0045.0044.0044.002130009377000
2017-02-0644.0045.0043.0044.002240009846000
2017-02-0344.0045.0043.0044.0023000010087000
2017-02-0244.0045.0044.0044.001970008682000
2017-02-0144.0045.0044.0044.001740007660000
2017-01-3145.0045.0044.0044.0023000010138000
2017-01-3045.0046.0044.0045.001640007378000
2017-01-2745.0045.0044.0045.001750007841000
2017-01-2645.0045.0044.0045.001740007772000
2017-01-2544.0045.0044.0044.0038400017136000
2017-01-2444.0045.0043.0044.002150009455000
2017-01-2344.0045.0044.0045.0041000018069000
2017-01-2045.0045.0044.0044.0032200014295000
2017-01-1945.0046.0044.0045.0033500015058000
2017-01-1844.0045.0043.0045.0039300017272000
2017-01-1745.0046.0044.0045.0074200033238000
2017-01-1648.0048.0045.0046.00149600069289000
2017-01-1350.0051.0048.0048.003835000189682000
2017-01-1249.0049.0047.0048.0050700024290000
2017-01-1149.0050.0048.0048.0048100023482000
2017-01-1049.0050.0047.0049.0086400041989000
2017-01-0645.0049.0045.0049.00128800060492000
2017-01-0545.0046.0044.0045.0047000021207000
2017-01-0444.0046.0044.0045.0070000031380000
2016-12-3043.0044.0043.0044.00920004001000
2016-12-2944.0044.0043.0043.0027600012049000
2016-12-2844.0045.0044.0044.0049100021879000
2016-12-2745.0045.0043.0044.0027000011845000
2016-12-2645.0045.0043.0044.0043500019125000
2016-12-2244.0045.0043.0044.0056000024816000
2016-12-2143.0044.0043.0044.0054100023723000
2016-12-2043.0044.0042.0043.001070004611000
2016-12-1943.0044.0042.0043.0044700019214000
2016-12-1643.0044.0042.0043.0059000025370000
2016-12-1543.0044.0043.0044.0037500016128000
2016-12-1444.0044.0043.0043.0038200016540000
2016-12-1344.0045.0043.0044.0026700011707000
2016-12-1245.0045.0044.0044.0047700021011000
2016-12-0945.0045.0044.0045.002040009168000
2016-12-0845.0045.0044.0045.0077800034688000
2016-12-0743.0046.0043.0046.0064000028631000
2016-12-0643.0044.0043.0043.001670007200000
2016-12-0544.0044.0042.0043.0028400012266000
2016-12-0244.0044.0043.0044.001330005847000
2016-12-0144.0045.0044.0044.0067800029888000
2016-11-3044.0045.0044.0044.0026300011788000
2016-11-2944.0045.0043.0044.001770007782000
2016-11-2844.0044.0044.0044.001430006292000
2016-11-2545.0045.0044.0044.0031900014088000
2016-11-2444.0046.0044.0045.0025000011227000
2016-11-2245.0045.0044.0044.0028700012794000
2016-11-2144.0045.0044.0045.0036200016117000
2016-11-1844.0044.0043.0043.002030008831000
2016-11-1744.0044.0043.0044.002060009056000
2016-11-1643.0044.0043.0043.001080004646000
2016-11-1543.0043.0042.0043.0026100011154000

   ※ 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