[7720 東証1部] ソキアトプコン 日足 時系列データ

[7720 東証1部] ソキアトプコン (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-25632.00632.00632.00632.00100006320000
2008-07-24632.00632.00631.00631.0050003158000
2008-07-23631.00635.00631.00635.001800011379000
2008-07-22633.00633.00632.00632.0090005689000
2008-07-18634.00634.00634.00634.0040002536000
2008-07-17633.00633.00633.00633.001000633000
2008-07-16631.00632.00631.00632.0040002525000
2008-07-15632.00633.00632.00633.0040002529000
2008-07-14632.00633.00632.00633.0020001265000
2008-07-11631.00631.00631.00631.0070004417000
2008-07-10633.00633.00633.00633.00100006330000
2008-07-0900
2008-07-08633.00633.00633.00633.0090005697000
2008-07-07632.00632.00632.00632.001000632000
2008-07-04632.00632.00632.00632.0060003792000
2008-07-03631.00631.00630.00631.00130008202000
2008-07-02631.00631.00631.00631.0070004417000
2008-07-01629.00630.00629.00630.00150009442000
2008-06-30631.00637.00629.00629.00130008192000
2008-06-27629.00632.00629.00630.002300014479000
2008-06-26638.00638.00632.00632.0020001270000
2008-06-25632.00633.00632.00633.0060003794000
2008-06-2400
2008-06-23632.00632.00632.00632.0020001264000
2008-06-2000
2008-06-19631.00631.00631.00631.001000631000
2008-06-1800
2008-06-17635.00635.00635.00635.0050003175000
2008-06-16633.00638.00629.00638.001900012030000
2008-06-13635.00635.00634.00634.0040002539000
2008-06-12639.00639.00631.00634.00100006369000
2008-06-11635.00635.00635.00635.001000635000
2008-06-10639.00639.00636.00636.0020001275000
2008-06-09634.00637.00634.00637.0040002542000
2008-06-06634.00636.00634.00636.0050003173000
2008-06-05633.00633.00633.00633.0080005064000
2008-06-04632.00632.00631.00632.00110006951000
2008-06-03632.00633.00631.00631.0090005688000
2008-06-02631.00632.00631.00631.0040002526000
2008-05-3000
2008-05-29632.00635.00632.00635.0080005064000
2008-05-28631.00631.00631.00631.0020001262000
2008-05-27630.00634.00630.00634.0040002529000
2008-05-26630.00630.00629.00629.001700010707000
2008-05-23630.00630.00630.00630.0050003150000
2008-05-22629.00630.00629.00630.00100006295000
2008-05-21631.00632.00631.00632.0020001263000
2008-05-20631.00632.00631.00632.00100006311000
2008-05-19631.00632.00631.00632.00110006949000
2008-05-1600
2008-05-15631.00631.00631.00631.001000631000
2008-05-14629.00630.00629.00630.002000012594000
2008-05-13634.00634.00634.00634.001000634000
2008-05-12635.00635.00630.00634.0030001899000
2008-05-09632.00635.00632.00635.0030001902000
2008-05-08634.00635.00634.00635.0050003173000
2008-05-07628.00634.00628.00634.0030001892000
2008-05-02628.00628.00628.00628.0040002512000
2008-05-01630.00630.00628.00628.0050003143000
2008-04-30628.00629.00628.00629.002100013189000
2008-04-28630.00630.00628.00628.0050003143000
2008-04-25628.00628.00628.00628.001000628000
2008-04-24629.00630.00629.00630.0060003777000
2008-04-2300
2008-04-22629.00629.00628.00628.0040002515000
2008-04-2100
2008-04-18628.00629.00628.00629.0050003142000
2008-04-17628.00628.00627.00628.003800023861000
2008-04-16627.00627.00627.00627.0070004389000
2008-04-15627.00628.00627.00628.002400015069000
2008-04-14629.00629.00627.00628.002500015680000
2008-04-11627.00628.00627.00627.004100025708000
2008-04-10633.00633.00629.00629.0020001262000
2008-04-09629.00630.00629.00630.0030001888000
2008-04-08629.00630.00629.00629.002000012581000
2008-04-07629.00632.00629.00632.0040002519000
2008-04-04628.00630.00628.00629.002100013220000
2008-04-03630.00630.00630.00630.001000630000
2008-04-02628.00630.00628.00630.0030001887000
2008-04-01629.00629.00628.00628.0050003142000
2008-03-31628.00629.00628.00629.00100006282000
2008-03-28628.00629.00628.00628.001900011933000
2008-03-27629.00629.00628.00628.00130008171000
2008-03-26628.00630.00628.00630.0050003145000
2008-03-25628.00628.00628.00628.00120007536000
2008-03-24628.00628.00628.00628.0060003768000
2008-03-21627.00628.00627.00628.001700010661000
2008-03-19627.00630.00627.00630.0040002511000
2008-03-18627.00630.00627.00627.00150009408000
2008-03-17627.00627.00625.00627.005600035082000
2008-03-14627.00628.00627.00628.00130008152000
2008-03-13627.00628.00627.00627.009200057686000
2008-03-12627.00627.00627.00627.00120007524000
2008-03-11627.00627.00627.00627.0050003135000
2008-03-10627.00627.00627.00627.001000627000
2008-03-07627.00627.00627.00627.0050003135000
2008-03-06627.00627.00627.00627.001000627000
2008-03-05627.00630.00627.00630.004800030105000
2008-03-04634.00634.00626.00627.002500015694000
2008-03-03628.00629.00627.00627.00100006277000
2008-02-29628.00629.00628.00629.002700016957000
2008-02-28628.00628.00627.00627.001600010038000
2008-02-27623.00629.00623.00627.005800036285000
2008-02-26613.00613.00605.00605.002300013954000
2008-02-25614.00620.00609.00614.001900011661000
2008-02-22615.00620.00614.00614.0040002464000
2008-02-21615.00615.00615.00615.001000615000
2008-02-20609.00609.00605.00605.0060003635000
2008-02-19610.00615.00610.00615.0080004903000
2008-02-18612.00612.00610.00610.0040002444000
2008-02-15621.00621.00612.00612.0050003087000
2008-02-14611.00620.00611.00612.00160009839000
2008-02-13619.00619.00611.00611.0050003081000
2008-02-12613.00616.00613.00613.0060003682000
2008-02-08614.00622.00614.00615.0040002466000
2008-02-07620.00620.00611.00619.0080004937000
2008-02-06616.00619.00614.00615.00140008628000
2008-02-05617.00623.00615.00621.002300014253000
2008-02-04624.00624.00618.00622.0090005596000
2008-02-01620.00620.00618.00618.003000018585000
2008-01-31620.00625.00615.00623.004600028483000
2008-01-30614.00620.00614.00620.001800011118000
2008-01-29617.00620.00608.00618.003700022670000
2008-01-28613.00624.00613.00616.003100019139000
2008-01-25622.00624.00614.00617.007700047637000
2008-01-24635.00635.00629.00632.007800049316000
2008-01-23638.00639.00638.00639.00239000152500000
2008-01-22638.00640.00638.00638.00249000158983000
2008-01-21638.00639.00638.00638.00157000100226000
2008-01-18638.00639.00638.00638.0012300078533000
2008-01-17638.00639.00638.00638.00821000523851000
2008-01-16638.00640.00638.00638.00229000146252000
2008-01-15637.00639.00637.00638.00336000214364000
2008-01-11637.00639.00637.00639.00266000169522000
2008-01-10638.00638.00637.00637.0010400066304000
2008-01-09638.00638.00637.00638.00277000176526000
2008-01-08637.00638.00636.00638.00217000138220000
2008-01-07636.00638.00636.00638.00265000168711000
2008-01-04637.00639.00636.00637.00211000134439000
2007-12-28636.00638.00636.00637.0012500079557000
2007-12-27636.00637.00636.00637.008200052180000
2007-12-26636.00637.00635.00636.00308000195899000
2007-12-25636.00636.00635.00635.00184000116876000
2007-12-21635.00636.00635.00635.00420000266709000
2007-12-20635.00636.00635.00635.00164000104145000
2007-12-19635.00636.00635.00635.00192000121932000
2007-12-18635.00636.00635.00635.00219000139073000
2007-12-17635.00636.00635.00635.00230000146110000
2007-12-14636.00637.00635.00635.00581000369252000
2007-12-13634.00635.00634.00635.001476000936218000
2007-12-12633.00635.00633.00634.0039830002523222000
2007-12-1100
2007-12-10494.00502.00486.00499.0011100055168000
2007-12-07502.00502.00491.00497.0013100065152000
2007-12-06500.00502.00489.00492.0012900064010000
2007-12-05482.00501.00472.00494.0011500056388000
2007-12-04465.00487.00463.00482.0015700074673000
2007-12-03459.00461.00448.00460.008600039307000
2007-11-30423.00447.00423.00444.008200035892000
2007-11-29421.00429.00421.00422.006300026777000
2007-11-28414.00420.00406.00411.008000033050000
2007-11-27394.00414.00394.00406.006700026957000
2007-11-26383.00399.00383.00399.007300028575000
2007-11-22373.00386.00373.00381.007900029865000
2007-11-21400.00402.00383.00383.0015900062098000
2007-11-20399.00405.00384.00400.0014100055813000
2007-11-19430.00430.00409.00414.004800019965000
2007-11-16430.00430.00415.00427.007000029624000
2007-11-15448.00448.00435.00438.006700029594000
2007-11-14421.00448.00421.00441.006700029255000
2007-11-13423.00424.00406.00416.0012300050993000
2007-11-12451.00466.00423.00429.0016500072231000
2007-11-09446.00470.00442.00453.0020800093928000
2007-11-08415.00417.00395.00401.005800023396000
2007-11-07430.00430.00415.00425.006900029126000
2007-11-06438.00438.00427.00434.002600011192000
2007-11-05436.00437.00429.00435.00130005623000
2007-11-02441.00441.00426.00436.005600024404000
2007-11-01442.00449.00438.00440.00210009269000
2007-10-31457.00457.00434.00442.003700016308000
2007-10-30438.00453.00435.00447.006500028817000
2007-10-29450.00454.00431.00439.008200036416000
2007-10-26459.00459.00450.00453.004800021655000
2007-10-25457.00460.00448.00460.003000013564000
2007-10-24459.00464.00453.00457.002300010525000
2007-10-23452.00465.00452.00464.00180008200000
2007-10-22456.00460.00450.00457.002500011389000
2007-10-19452.00456.00450.00456.004400019855000
2007-10-18458.00464.00455.00462.007100032646000
2007-10-17472.00472.00460.00462.004500020940000
2007-10-16481.00492.00476.00480.003200015383000
2007-10-15485.00488.00480.00482.005400026030000
2007-10-12498.00499.00486.00490.005000024591000
2007-10-11502.00510.00494.00509.006500032541000
2007-10-10520.00520.00504.00512.003300016775000
2007-10-09526.00526.00501.00520.003800019403000
2007-10-05508.00527.00507.00525.005000025725000
2007-10-04519.00527.00515.00527.004700024391000
2007-10-03494.00530.00487.00520.008600042932000
2007-10-02467.00489.00464.00489.009100043369000
2007-10-01462.00467.00455.00467.0014800068118000
2007-09-28453.00463.00450.00460.005300024171000
2007-09-27448.00455.00447.00455.003000013510000
2007-09-26449.00450.00439.00448.004500020050000
2007-09-25442.00447.00440.00444.00210009283000
2007-09-21423.00435.00418.00435.007700032458000
2007-09-20435.00435.00421.00425.003900016696000
2007-09-19426.00437.00421.00425.007700032817000
2007-09-18425.00425.00418.00421.002400010108000
2007-09-14425.00429.00420.00426.008700036933000
2007-09-13435.00435.00426.00429.004300018540000
2007-09-12449.00449.00435.00435.007500033491000
2007-09-11442.00442.00425.00439.005200022468000
2007-09-10446.00450.00431.00447.009100040092000
2007-09-07465.00470.00459.00461.005300024465000
2007-09-06474.00474.00467.00471.00130006124000
2007-09-05476.00476.00467.00474.00140006614000
2007-09-04479.00479.00472.00476.00180008548000
2007-09-03480.00490.00480.00484.00130006332000
2007-08-31487.00487.00475.00483.002100010091000
2007-08-30472.00482.00472.00473.005200024801000
2007-08-29472.00477.00467.00472.006200029214000
2007-08-28489.00492.00470.00492.005600027050000
2007-08-27483.00487.00482.00484.002800013554000
2007-08-24498.00498.00482.00484.002900014155000
2007-08-23490.00501.00487.00493.003600017675000
2007-08-22485.00495.00483.00493.002300011246000
2007-08-21474.00485.00460.00481.003500016644000
2007-08-20478.00483.00451.00466.005800027045000
2007-08-17509.00509.00477.00478.005900028535000
2007-08-16497.00499.00488.00499.004500022254000
2007-08-15515.00515.00494.00507.004300021781000
2007-08-14498.00505.00490.00505.003900019294000
2007-08-13506.00507.00490.00498.004300021482000
2007-08-10488.00498.00486.00498.006300030963000
2007-08-09476.00513.00476.00505.007700038617000
2007-08-08474.00484.00461.00475.0016800079315000
2007-08-07493.00503.00483.00489.006200030521000
2007-08-06490.00496.00481.00489.008200040015000
2007-08-03502.00506.00491.00500.007200035937000
2007-08-02509.00515.00496.00507.0015600078491000
2007-08-01519.00519.00509.00515.003200016491000
2007-07-31519.00524.00510.00510.008500044005000
2007-07-30506.00515.00506.00515.0010200051994000
2007-07-27520.00520.00508.00511.007600038942000
2007-07-26527.00537.00523.00528.0013400070488000
2007-07-25537.00537.00527.00533.002500013329000
2007-07-24518.00536.00518.00532.0011000057810000
2007-07-23531.00538.00515.00528.007700040705000
2007-07-20543.00543.00532.00533.007000037746000

   ※ 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