[7721 東証1部] 東京計器 日足 時系列データ

[7721 東証1部] 東京計器 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26307.00309.00301.00302.00821000249430000
2017-07-25301.00308.00297.00307.001885000569376000
2017-07-24308.00308.00298.00300.001511000454739000
2017-07-21308.00316.00307.00311.002604000815916000
2017-07-20304.00309.00301.00308.001233000378281000
2017-07-19294.00308.00292.00306.001762000534042000
2017-07-18292.00296.00291.00291.00627000183341000
2017-07-14294.00299.00291.00295.00780000230066000
2017-07-13300.00303.00294.00294.001046000311777000
2017-07-12305.00308.00301.00303.00969000294578000
2017-07-11299.00310.00299.00308.001043000317248000
2017-07-10315.00315.00298.00299.001920000584774000
2017-07-07306.00313.00303.00312.002282000707377000
2017-07-06306.00317.00302.00306.0048090001482500000
2017-07-05285.00304.00284.00301.0057930001712114000
2017-07-04273.00285.00273.00285.002097000588091000
2017-07-03278.00278.00271.00273.00847000232019000
2017-06-30273.00279.00271.00279.00991000271151000
2017-06-29275.00279.00271.00278.00932000255984000
2017-06-28281.00282.00272.00274.001132000313027000
2017-06-27283.00284.00278.00284.00417000117245000
2017-06-26276.00282.00276.00281.00468000130884000
2017-06-23284.00285.00276.00277.00837000234402000
2017-06-22286.00294.00283.00285.001405000405223000
2017-06-21278.00287.00278.00286.001367000387238000
2017-06-20278.00281.00277.00279.00648000180616000
2017-06-19283.00284.00276.00276.00602000167620000
2017-06-16277.00283.00276.00281.00927000259678000
2017-06-15275.00278.00275.00275.00570000157437000
2017-06-14275.00280.00275.00277.00656000182117000
2017-06-13278.00279.00273.00275.001065000293900000
2017-06-12279.00282.00277.00280.00542000151447000
2017-06-09287.00289.00281.00282.001007000286183000
2017-06-08288.00294.00285.00288.001240000359695000
2017-06-07281.00287.00280.00285.00748000212774000
2017-06-06283.00285.00279.00283.001251000353112000
2017-06-05296.00297.00284.00284.002786000803714000
2017-06-02287.00305.00286.00300.0061920001842981000
2017-06-01274.00287.00271.00283.002980000835497000
2017-05-31272.00279.00271.00275.002250000619240000
2017-05-30256.00278.00254.00271.0049260001318689000
2017-05-29253.00255.00251.00251.00734000185469000
2017-05-26253.00253.00249.00250.00600000150342000
2017-05-25253.00253.00249.00252.00698000175385000
2017-05-24248.00251.00246.00250.00968000240832000
2017-05-23244.00256.00243.00248.002187000543706000
2017-05-22240.00245.00239.00243.00842000204239000
2017-05-19244.00245.00238.00238.00824000198998000
2017-05-18238.00246.00235.00241.001183000283873000
2017-05-17240.00245.00240.00243.00878000213324000
2017-05-16245.00246.00240.00242.001730000419619000
2017-05-15234.00244.00232.00244.003584000852192000
2017-05-12226.00226.00219.00221.00861000191007000
2017-05-11228.00230.00225.00225.00581000132132000
2017-05-10233.00234.00227.00227.00805000185582000
2017-05-09231.00233.00230.00232.00565000130788000
2017-05-08228.00232.00227.00230.00660000151666000
2017-05-02229.00229.00227.00229.00961000219123000
2017-05-01234.00234.00229.00231.00787000181474000
2017-04-28231.00235.00229.00232.001226000284445000
2017-04-27232.00233.00229.00231.00727000167858000
2017-04-26232.00233.00229.00230.001201000277334000
2017-04-25238.00238.00232.00234.001776000416208000
2017-04-24242.00245.00238.00242.003162000762592000
2017-04-21234.00237.00230.00234.001557000363148000
2017-04-20240.00240.00231.00234.001995000468241000
2017-04-19244.00247.00240.00240.001306000317222000
2017-04-18245.00246.00237.00242.002227000537574000
2017-04-17251.00254.00243.00245.002705000671161000
2017-04-14260.00271.00248.00254.0057770001484101000
2017-04-13272.00280.00252.00255.00143030003834996000
2017-04-12264.00297.00264.00296.00183350005101622000
2017-04-11257.00265.00248.00256.0071170001834802000
2017-04-10247.00258.00243.00254.0043170001089297000
2017-04-07242.00247.00234.00241.0048630001169627000
2017-04-06236.00257.00234.00241.0077490001915716000
2017-04-05240.00241.00232.00238.001261000297595000
2017-04-04224.00239.00223.00235.002373000555477000
2017-04-03230.00230.00223.00223.00609000137044000
2017-03-31238.00240.00231.00231.0039100091659000
2017-03-30234.00239.00234.00238.0027000064046000
2017-03-29234.00236.00233.00235.0015900037224000
2017-03-28233.00237.00233.00236.0036700086388000
2017-03-27233.00234.00231.00232.0030200070285000
2017-03-24232.00237.00230.00237.0036000084566000
2017-03-23233.00235.00233.00233.0016200037860000
2017-03-22236.00236.00233.00233.00466000109377000
2017-03-21241.00241.00238.00240.0026000062377000
2017-03-17239.00241.00237.00240.0025400060674000
2017-03-16238.00239.00237.00239.0025700061165000
2017-03-15237.00238.00235.00237.0019200045460000
2017-03-14239.00241.00237.00237.0030100071725000
2017-03-13239.00239.00238.00239.0016900040328000
2017-03-10240.00240.00238.00240.0041700099873000
2017-03-09238.00238.00236.00238.0018500043879000
2017-03-08237.00237.00235.00236.0020600048533000
2017-03-07237.00238.00235.00236.0027000063935000
2017-03-06237.00241.00236.00237.00566000134744000
2017-03-03236.00237.00233.00234.00485000113756000
2017-03-02240.00240.00236.00237.00547000130033000
2017-03-01243.00244.00236.00239.00932000223618000
2017-02-28230.00245.00230.00239.001906000456925000
2017-02-27234.00234.00228.00230.00468000108085000
2017-02-24236.00237.00234.00234.0033900079848000
2017-02-23237.00238.00234.00238.0026200061858000
2017-02-22239.00240.00234.00236.00594000140415000
2017-02-21240.00241.00238.00239.00574000137500000
2017-02-20245.00245.00239.00240.00675000162796000
2017-02-17248.00248.00243.00245.0029500072395000
2017-02-16249.00249.00243.00247.00671000164994000
2017-02-15251.00252.00248.00249.0031200077930000
2017-02-14252.00253.00247.00249.00507000126681000
2017-02-13246.00250.00240.00250.00738000181151000
2017-02-10249.00250.00246.00246.00634000157120000
2017-02-09242.00247.00242.00244.0037200090913000
2017-02-08244.00244.00239.00242.00765000184902000
2017-02-07252.00253.00246.00247.00668000166127000
2017-02-06251.00258.00251.00254.00722000183755000
2017-02-03246.00251.00246.00248.00670000166578000
2017-02-02259.00259.00246.00248.00997000250618000
2017-02-01254.00260.00249.00258.00886000227244000
2017-01-31260.00262.00254.00254.001415000363636000
2017-01-30256.00263.00253.00262.002331000606558000
2017-01-27253.00254.00248.00251.001048000263067000
2017-01-26247.00255.00246.00252.001573000394544000
2017-01-25241.00244.00238.00243.00652000157427000
2017-01-24242.00244.00236.00238.00768000184100000
2017-01-23239.00245.00239.00244.00889000215918000
2017-01-20237.00240.00235.00239.00826000196603000
2017-01-19233.00235.00231.00235.00482000112315000
2017-01-18229.00234.00227.00233.00454000104640000
2017-01-17228.00232.00226.00228.0041200094248000
2017-01-16234.00234.00229.00229.0040100092591000
2017-01-13235.00236.00230.00234.00620000144724000
2017-01-12239.00239.00232.00234.00602000141523000
2017-01-11240.00244.00236.00240.001942000466454000
2017-01-10227.00237.00225.00236.001029000238823000
2017-01-06226.00229.00225.00227.0028400064642000
2017-01-05230.00230.00226.00227.0026500060401000
2017-01-04231.00231.00227.00230.0039300089911000
2016-12-30224.00227.00222.00225.0040500091081000
2016-12-29228.00228.00221.00223.0041900093867000
2016-12-28224.00227.00221.00226.0040500090790000
2016-12-27228.00229.00223.00224.00497000112336000
2016-12-26227.00232.00226.00229.0042000095854000
2016-12-22228.00229.00222.00227.00653000147356000
2016-12-21232.00239.00229.00230.001047000245255000
2016-12-20229.00232.00227.00230.00689000158113000
2016-12-19240.00241.00227.00228.001653000386843000
2016-12-16220.00226.00220.00225.00927000207076000
2016-12-15215.00220.00214.00220.00997000216651000
2016-12-14221.00229.00212.00214.002212000488281000
2016-12-13211.00219.00210.00218.00799000171144000
2016-12-12211.00215.00209.00210.00975000206984000
2016-12-09209.00209.00204.00208.0047100097665000
2016-12-08207.00208.00202.00207.0037600077280000
2016-12-07202.00207.00201.00207.0041200084476000
2016-12-06201.00206.00200.00202.00663000134666000
2016-12-05201.00202.00198.00198.00575000115157000
2016-12-02210.00210.00202.00203.00660000135493000
2016-12-01218.00218.00209.00210.001206000258216000
2016-11-30208.00216.00205.00215.001475000313161000
2016-11-29206.00210.00203.00207.00814000168384000
2016-11-28204.00208.00200.00207.00664000135978000
2016-11-25200.00204.00199.00202.00508000102493000
2016-11-24202.00203.00197.00198.0046700093068000
2016-11-22206.00206.00197.00200.00810000162647000
2016-11-21206.00207.00202.00206.00492000100825000
2016-11-18207.00207.00201.00205.00745000152041000
2016-11-17209.00210.00203.00205.001319000272136000
2016-11-16210.00213.00204.00213.001851000386311000
2016-11-15213.00213.00203.00210.002024000423445000
2016-11-14199.00212.00194.00211.002897000589904000
2016-11-11206.00206.00190.00194.002476000492010000
2016-11-10191.00204.00191.00198.0057350001123537000
2016-11-09176.00214.00176.00207.00102900002077786000
2016-11-08176.00177.00174.00176.0012100021252000
2016-11-07175.00178.00174.00176.007800013711000
2016-11-04175.00178.00170.00174.0019800034433000
2016-11-02176.00176.00174.00175.0018800032957000
2016-11-01179.00179.00175.00176.0016700029394000
2016-10-31177.00180.00177.00179.0015600027830000
2016-10-28178.00178.00175.00176.0031800056046000
2016-10-27179.00179.00176.00177.008800015587000
2016-10-26177.00178.00176.00178.0012200021613000
2016-10-25178.00179.00174.00175.0022800040273000
2016-10-24178.00179.00176.00177.0011200019792000
2016-10-21176.00177.00174.00176.0014000024611000
2016-10-20173.00175.00170.00175.0018200031437000
2016-10-19173.00174.00171.00173.009500016375000
2016-10-18171.00173.00171.00173.008600014773000
2016-10-17170.00172.00170.00171.00490008397000
2016-10-14171.00173.00170.00170.008700014887000
2016-10-13172.00175.00170.00171.0011800020229000
2016-10-12172.00173.00171.00172.007900013593000
2016-10-11173.00174.00171.00174.0013400023203000
2016-10-07170.00171.00169.00171.007200012256000
2016-10-06170.00171.00169.00171.009500016163000
2016-10-05170.00170.00168.00169.008500014385000
2016-10-04165.00170.00165.00170.009400015834000
2016-10-03166.00168.00164.00166.009400015622000
2016-09-30168.00168.00162.00166.0019000031315000
2016-09-29170.00170.00168.00170.0010500017794000
2016-09-28170.00170.00168.00168.0011300019098000
2016-09-27169.00170.00167.00170.0016100027171000
2016-09-26170.00171.00168.00169.0014600024772000
2016-09-23165.00168.00162.00168.0016800027885000
2016-09-21162.00165.00160.00165.0012400020167000
2016-09-20162.00163.00161.00161.007300011802000
2016-09-16162.00163.00162.00163.00530008607000
2016-09-15161.00161.00160.00161.00470007559000
2016-09-14160.00163.00160.00161.0010000016152000
2016-09-13163.00163.00162.00162.00330005357000
2016-09-12162.00164.00160.00163.0011200018193000
2016-09-09160.00165.00160.00163.0022500036524000
2016-09-08159.00161.00159.00160.00510008153000
2016-09-07161.00161.00159.00159.006300010060000
2016-09-06164.00164.00162.00162.00390006348000
2016-09-05161.00163.00161.00162.006400010366000
2016-09-02160.00161.00159.00161.008700013888000
2016-09-01163.00163.00159.00161.0012100019481000
2016-08-31158.00162.00158.00162.006500010414000
2016-08-30157.00160.00157.00158.0013500021325000
2016-08-29156.00158.00154.00156.0011200017417000
2016-08-26158.00158.00154.00154.009200014322000
2016-08-25160.00160.00155.00156.0017700027854000
2016-08-24158.00160.00157.00158.009200014607000
2016-08-23161.00162.00156.00157.0016700026529000
2016-08-22162.00164.00161.00161.00560009104000
2016-08-19160.00163.00158.00161.009400015135000
2016-08-18160.00160.00159.00159.00580009255000
2016-08-17161.00161.00158.00160.006600010534000
2016-08-16164.00164.00159.00160.008300013343000
2016-08-15167.00168.00162.00162.0011100018179000
2016-08-12170.00170.00167.00167.00480008092000
2016-08-10171.00171.00166.00169.0010000016795000
2016-08-09172.00172.00170.00171.006900011785000
2016-08-08166.00171.00166.00171.009600016188000
2016-08-05165.00166.00165.00165.00230003796000
2016-08-04166.00167.00163.00167.006500010745000
2016-08-03163.00166.00163.00166.0038400063001000
2016-08-02171.00172.00167.00167.0012500021215000
2016-08-01171.00171.00167.00168.0010500017736000
2016-07-29168.00169.00165.00169.006800011363000
2016-07-28168.00168.00165.00167.0010200016967000
2016-07-27166.00168.00166.00168.008100013540000
2016-07-26170.00170.00164.00165.0010200017055000
2016-07-25175.00175.00168.00170.0029800051455000
2016-07-22163.00165.00163.00165.009500015568000
2016-07-21165.00165.00163.00165.006700011026000

   ※ 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