[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 
2017-11-221401.001411.001390.001400.00189200264566300
2017-11-211380.001441.001366.001420.00506800712387900
2017-11-201320.001345.001311.001342.00154800206047400
2017-11-171366.001367.001316.001322.00306800408943000
2017-11-161354.001364.001344.001360.00212000287409200
2017-11-151430.001431.001349.001355.00422800582306100
2017-11-141461.001466.001424.001429.00288800416043700
2017-11-131545.001548.001420.001460.00470700694478100
2017-11-101507.001534.001507.001531.00119800182587200
2017-11-091513.001542.001507.001527.00245600374513900
2017-11-081520.001520.001505.001516.00119800181150300
2017-11-071535.001535.001507.001524.00184200279608900
2017-11-061542.001542.001520.001535.00181200277548500
2017-11-021496.001522.001487.001522.00229300345402900
2017-11-011527.001527.001491.001493.00332000498471600
2017-10-311548.001551.001519.001520.00223800342859700
2017-10-301525.001535.001517.001533.00215200328624700
2017-10-271511.001530.001503.001521.00196100297169000
2017-10-261510.001547.001504.001523.00358700548099400
2017-10-251536.001539.001504.001510.00262400398124800
2017-10-241560.001560.001530.001533.00155200238977300
2017-10-231542.001559.001528.001547.00208200321933800
2017-10-201548.001548.001516.001526.00234700358052400
2017-10-191574.001584.001536.001543.00338200525103200
2017-10-181604.001607.001557.001573.00446300703717200
2017-10-171615.001643.001578.001618.00522100842288100
2017-10-161583.001677.001576.001650.008808001436126200
2017-10-131598.001602.001551.001570.00303900478089000
2017-10-121577.001623.001546.001604.00374500593525100
2017-10-111661.001664.001571.001578.00572300918982600
2017-10-101700.001714.001644.001678.006833001145300600
2017-10-061565.001718.001563.001651.0016209002669853200
2017-10-051565.001565.001541.001564.00180300280168500
2017-10-041543.001568.001535.001554.00160000248171700
2017-10-031565.001567.001538.001543.00163500252832100
2017-10-021595.001595.001536.001548.00269300417882100
2017-09-291560.001615.001553.001572.00367900583733200
2017-09-281544.001566.001525.001562.00222500343405600
2017-09-271605.001625.001551.001552.00335300532858400
2017-09-26317.00320.00315.00319.002689000856024000
2017-09-25316.00317.00310.00313.001927000604168000
2017-09-22307.00316.00306.00312.0035180001097031000
2017-09-21304.00307.00302.00305.001047000318591000
2017-09-20304.00306.00301.00303.00898000272094000
2017-09-19305.00307.00302.00303.00557000169314000
2017-09-15311.00312.00303.00306.001580000484736000
2017-09-14306.00311.00301.00307.002610000803406000
2017-09-13299.00305.00299.00304.001512000457617000
2017-09-12304.00304.00296.00297.002145000641116000
2017-09-11313.00313.00303.00305.002342000716107000
2017-09-08307.00319.00303.00314.0059250001856418000
2017-09-07304.00304.00296.00301.002325000696683000
2017-09-06318.00321.00302.00305.0066240002071354000
2017-09-05302.00316.00301.00310.0057710001787331000
2017-09-04305.00307.00300.00302.001977000600307000
2017-09-01298.00301.00294.00300.00835000248561000
2017-08-31301.00302.00294.00296.001557000463985000
2017-08-30301.00304.00300.00303.00806000243648000
2017-08-29315.00321.00303.00304.0057240001781237000
2017-08-28307.00308.00301.00303.00782000237657000
2017-08-25307.00309.00304.00306.00852000261185000
2017-08-24302.00307.00301.00304.00922000280281000
2017-08-23305.00306.00299.00301.00826000249503000
2017-08-22302.00307.00302.00302.00870000264543000
2017-08-21298.00311.00298.00306.0033020001012969000
2017-08-18304.00308.00297.00298.001866000562135000
2017-08-17294.00304.00293.00302.001417000424190000
2017-08-16294.00297.00292.00295.001747000513904000
2017-08-15306.00310.00298.00299.0054090001634128000
2017-08-14312.00328.00305.00322.00125610003978046000
2017-08-10294.00301.00292.00293.002041000606071000
2017-08-09290.00299.00288.00293.002118000622717000
2017-08-08291.00293.00288.00289.00388000112826000
2017-08-07287.00290.00286.00289.00361000103929000
2017-08-04283.00288.00282.00288.00440000125515000
2017-08-03286.00286.00278.00283.00795000223662000
2017-08-02281.00289.00276.00284.001390000394107000
2017-08-01291.00291.00280.00282.001171000332446000
2017-07-31300.00301.00289.00290.001607000470167000
2017-07-28301.00301.00297.00300.00609000181871000
2017-07-27303.00305.00300.00301.00730000220896000
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

   ※ 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