[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 
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
2016-05-2036.0037.0035.0036.001060003805000
2016-05-1936.0037.0036.0036.001270004574000
2016-05-1837.0037.0036.0036.00710002592000
2016-05-1737.0038.0037.0037.00580002153000
2016-05-1638.0038.0037.0037.0028100010467000
2016-05-1338.0039.0037.0038.00740002811000
2016-05-1238.0039.0038.0039.00670002548000
2016-05-1139.0040.0038.0038.001900007332000
2016-05-1039.0039.0038.0039.0027600010688000
2016-05-0937.0039.0037.0039.0028400010770000
2016-05-0636.0037.0036.0036.001320004821000
2016-05-0237.0038.0037.0038.00750002792000
2016-04-2838.0039.0038.0038.001670006348000
2016-04-2739.0039.0038.0038.001810006950000
2016-04-2639.0039.0038.0039.00990003845000
2016-04-2540.0040.0038.0038.001510005915000
2016-04-2239.0040.0038.0039.002440009408000
2016-04-2140.0040.0039.0039.002310009101000
2016-04-2040.0041.0039.0039.001840007302000
2016-04-1939.0042.0039.0039.0034000013539000
2016-04-1838.0040.0036.0039.0075900028986000
2016-04-1542.0042.0037.0038.0066600025774000
2016-04-1439.0043.0038.0041.00118000046975000
2016-04-1342.0043.0041.0043.0045700019115000
2016-04-1242.0045.0042.0043.0085900037168000
2016-04-1140.0042.0039.0042.0065600026208000
2016-04-0834.0039.0034.0039.00159600059800000
2016-04-0734.0035.0034.0034.002260007895000
2016-04-0633.0035.0033.0034.001050003526000
2016-04-0536.0036.0034.0034.002540008872000
2016-04-0436.0037.0035.0036.00900003249000
2016-04-0139.0039.0036.0037.0046100017329000
2016-03-3138.0039.0037.0039.0039000014930000
2016-03-3035.0038.0035.0038.001440005230000
2016-03-2936.0036.0035.0035.001660005877000
2016-03-2836.0036.0035.0036.001210004328000
2016-03-2538.0038.0036.0036.0042800015900000
2016-03-2436.0039.0036.0039.0029500011206000
2016-03-2337.0038.0035.0036.0044200016149000
2016-03-2233.0037.0033.0036.0087800031497000
2016-03-1834.0034.0033.0033.00830002790000
2016-03-1734.0035.0033.0034.001090003692000
2016-03-1635.0035.0033.0034.002580008800000
2016-03-1535.0036.0035.0035.002050007194000
2016-03-1436.0036.0035.0035.001680005960000
2016-03-1134.0035.0034.0035.0038300013255000
2016-03-1033.0034.0033.0034.002570008584000
2016-03-0933.0033.0032.0032.00470001548000
2016-03-0834.0035.0033.0033.0035100011812000
2016-03-0732.0034.0032.0034.002030006671000
2016-03-0431.0033.0031.0032.002120006747000
2016-03-0331.0032.0031.0031.001050003275000
2016-03-0233.0033.0031.0032.002300007355000
2016-03-0132.0032.0032.0032.001440004608000
2016-02-2932.0033.0032.0032.0034100011074000
2016-02-2634.0034.0032.0032.0048900016106000
2016-02-2534.0044.0033.0033.003834000145474000
2016-02-2431.0035.0030.0033.0046100015035000
2016-02-2331.0032.0030.0031.002380007440000
2016-02-2230.0031.0029.0030.001380004121000
2016-02-1931.0031.0030.0030.00860002584000
2016-02-1830.0032.0030.0031.0035300010977000
2016-02-1730.0032.0029.0029.001970005936000
2016-02-1631.0031.0030.0030.001340004038000
2016-02-1529.0031.0028.0031.001250003666000
2016-02-1230.0030.0027.0028.0041800012012000
2016-02-1030.0037.0029.0030.00177500056944000
2016-02-0931.0033.0029.0029.0040000012222000
2016-02-0830.0031.0029.0031.001190003609000
2016-02-0532.0033.0030.0031.002450007577000
2016-02-0431.0034.0031.0033.001930006289000
2016-02-0332.0032.0030.0031.00630001958000
2016-02-0234.0034.0032.0032.00650002140000
2016-02-0132.0034.0032.0033.001000003264000
2016-01-2931.0032.0030.0032.001700005183000
2016-01-2831.0031.0031.0031.0011000341000
2016-01-2731.0032.0031.0031.00540001685000
2016-01-2632.0032.0032.0032.0030000960000
2016-01-2530.0032.0030.0032.001230003826000
2016-01-2229.0030.0029.0030.001430004167000
2016-01-2129.0030.0029.0029.001450004209000
2016-01-2033.0033.0028.0030.0046700014246000
2016-01-1933.0033.0031.0032.00880002859000
2016-01-1832.0033.0031.0033.001420004544000
2016-01-1533.0034.0033.0033.001990006588000
2016-01-1436.0036.0033.0033.001910006467000
2016-01-1334.0036.0034.0035.00770002674000
2016-01-1234.0035.0033.0034.001530005179000
2016-01-0834.0035.0034.0034.00410001403000
2016-01-0735.0035.0034.0035.00350001209000
2016-01-0636.0036.0035.0035.001830006497000
2016-01-0535.0037.0035.0036.002020007204000
2016-01-0437.0037.0036.0036.00660002383000
2015-12-3036.0037.0036.0037.00530001944000
2015-12-2937.0037.0035.0036.00790002827000
2015-12-2833.0036.0033.0035.001630005632000
2015-12-2534.0035.0033.0033.0036900012483000
2015-12-2436.0036.0035.0035.0067500024054000
2015-12-2237.0038.0036.0037.002380008792000
2015-12-2136.0037.0036.0036.001660006063000
2015-12-1837.0038.0036.0037.0051100018899000
2015-12-1739.0039.0038.0038.00730002803000
2015-12-1638.0039.0037.0039.001850007036000
2015-12-1539.0039.0038.0038.00700002676000
2015-12-1439.0039.0038.0039.00990003815000
2015-12-1139.0040.0038.0039.00430001675000
2015-12-1039.0040.0039.0039.002060008035000
2015-12-0939.0040.0038.0039.0047700018538000
2015-12-0840.0040.0040.0040.00730002920000
2015-12-0740.0041.0040.0040.00250001001000
2015-12-0439.0041.0039.0041.0027000010749000
2015-12-0340.0041.0040.0040.0023000922000

   ※ 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