[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 
2017-05-2642.0042.0041.0041.001980008295000
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
2016-11-1442.0043.0042.0043.0047200020000000
2016-11-1144.0044.0043.0043.0027100011731000
2016-11-1043.0044.0043.0044.001850007960000
2016-11-0944.0044.0040.0041.0056600023533000
2016-11-0844.0046.0043.0044.0074200033182000
2016-11-0741.0045.0041.0044.0048100020640000
2016-11-0440.0042.0040.0042.0038600015706000
2016-11-0242.0042.0041.0041.001350005556000
2016-11-0142.0043.0042.0042.001690007113000
2016-10-3142.0043.0041.0042.001880007891000
2016-10-2843.0043.0042.0042.001710007278000
2016-10-2743.0044.0043.0043.00730003140000
2016-10-2644.0044.0043.0043.0029600012742000
2016-10-2544.0044.0043.0043.0030300013289000
2016-10-2444.0045.0043.0044.001500006621000
2016-10-2146.0046.0044.0045.0097200043053000
2016-10-2046.0046.0044.0045.0057600025973000
2016-10-1946.0047.0045.0046.0052100023956000
2016-10-1845.0047.0044.0047.0076000034733000
2016-10-1745.0046.0043.0045.0059100026116000
2016-10-1445.0048.0043.0045.002510000113817000
2016-10-1344.0044.0042.0044.0039600017160000
2016-10-1244.0045.0043.0043.002160009543000
2016-10-1143.0044.0043.0044.002240009785000
2016-10-0744.0044.0043.0044.00750003287000
2016-10-0643.0044.0043.0043.001010004395000
2016-10-0542.0043.0042.0043.0029000012446000
2016-10-0442.0043.0041.0042.002210009279000
2016-10-0342.0042.0042.0042.001540006468000
2016-09-3042.0042.0041.0042.00430001793000
2016-09-2941.0042.0041.0041.00730002997000
2016-09-2841.0042.0041.0041.0032400013295000
2016-09-2741.0042.0041.0041.00350001457000
2016-09-2642.0042.0042.0042.00610002562000
2016-09-2341.0042.0041.0042.00550002261000
2016-09-2141.0042.0041.0042.001220005003000
2016-09-2042.0042.0041.0042.001510006265000
2016-09-1641.0042.0041.0042.001440006028000
2016-09-1542.0042.0041.0041.001040004304000
2016-09-1442.0043.0042.0042.001780007481000
2016-09-1342.0042.0041.0042.00450001879000
2016-09-1241.0042.0041.0042.001010004212000
2016-09-0942.0042.0041.0042.00750003135000
2016-09-0842.0042.0041.0042.001230005165000
2016-09-0741.0043.0041.0042.001350005617000
2016-09-0643.0043.0042.0042.002240009475000
2016-09-0542.0043.0041.0043.0026700011247000
2016-09-0240.0041.0040.0041.002320009481000
2016-09-0140.0041.0040.0040.0020000806000
2016-08-3141.0041.0040.0040.00690002773000
2016-08-3041.0041.0040.0040.0025500010241000
2016-08-2941.0041.0040.0040.002240009128000
2016-08-2641.0041.0041.0041.001920007872000
2016-08-2542.0042.0041.0041.002340009658000
2016-08-2442.0043.0042.0042.001570006595000
2016-08-2342.0043.0041.0042.001060004461000
2016-08-2242.0043.0042.0042.001580006704000
2016-08-1941.0042.0040.0041.0050700020957000
2016-08-1840.0042.0040.0041.001860007600000
2016-08-1742.0043.0041.0041.0036900015188000
2016-08-1641.0042.0041.0042.0037400015677000
2016-08-1541.0042.0041.0041.002390009831000
2016-08-1245.0045.0041.0042.00194800083118000
2016-08-1043.0049.0042.0047.002371000108146000
2016-08-0940.0049.0040.0045.003498000157178000
2016-08-0840.0041.0040.0040.001100004401000
2016-08-0541.0041.0040.0040.001140004564000
2016-08-0440.0042.0040.0041.001340005429000
2016-08-0341.0041.0040.0041.00630002581000
2016-08-0243.0043.0040.0042.0063500025849000
2016-08-0142.0044.0042.0043.0025400010796000
2016-07-2942.0042.0041.0042.001490006185000
2016-07-2843.0044.0042.0043.001490006400000
2016-07-2743.0043.0042.0043.00460001976000
2016-07-2644.0044.0043.0043.001980008580000
2016-07-2543.0045.0042.0044.0036000015715000
2016-07-2241.0043.0041.0043.001350005643000
2016-07-2141.0042.0041.0041.002390009802000
2016-07-2042.0042.0040.0040.0051100020820000
2016-07-1943.0043.0042.0042.0037000015726000
2016-07-1545.0050.0042.0044.002444000111325000
2016-07-1443.0045.0042.0045.0028600012480000
2016-07-1344.0044.0043.0043.00990004284000
2016-07-1241.0045.0040.0043.0041800017706000
2016-07-1140.0041.0040.0040.001180004747000
2016-07-0842.0042.0040.0040.001230005011000
2016-07-0741.0042.0040.0042.001870007645000
2016-07-0641.0041.0040.0041.001470005909000
2016-07-0542.0042.0041.0042.001020004194000
2016-07-0442.0042.0041.0041.001240005127000
2016-07-0142.0042.0041.0041.002150008851000
2016-06-3042.0043.0041.0041.0039100016411000
2016-06-2938.0041.0038.0041.001590006324000
2016-06-2837.0039.0036.0038.001510005775000
2016-06-2736.0038.0035.0037.0051700018692000
2016-06-2442.0042.0033.0036.00100200037202000
2016-06-2344.0044.0041.0041.0029800012858000
2016-06-2243.0045.0042.0043.0034800015138000
2016-06-2140.0042.0040.0042.001910007808000
2016-06-2041.0041.0040.0040.002140008712000
2016-06-1743.0043.0041.0041.001970008350000
2016-06-1642.0045.0042.0042.0058400024973000
2016-06-1543.0043.0039.0041.0066800027254000
2016-06-1447.0047.0041.0043.00102600044617000
2016-06-1343.0047.0043.0047.00135900061382000
2016-06-1043.0044.0043.0043.0039600017098000
2016-06-0942.0044.0041.0043.00102200043641000
2016-06-0840.0042.0039.0042.00102500042167000
2016-06-0738.0040.0038.0039.0029800011568000
2016-06-0637.0039.0037.0038.002420009083000
2016-06-0336.0037.0036.0037.0030700011216000
2016-06-0236.0037.0035.0036.0030800011102000
2016-06-0137.0037.0036.0036.00720002616000
2016-05-3137.0037.0037.0037.00860003182000
2016-05-3038.0038.0037.0037.0034100012634000
2016-05-2739.0039.0038.0038.002470009497000
2016-05-2638.0040.0037.0039.0042800016588000
2016-05-2537.0037.0036.0037.001200004426000
2016-05-2435.0038.0035.0037.0039700014520000
2016-05-2336.0036.0035.0036.001940006903000

   ※ 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