[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 
2017-03-30234.00239.00234.00238.0027000064046000
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
2016-07-20163.00164.00161.00164.007300011855000
2016-07-19161.00165.00161.00164.0017900029131000
2016-07-15160.00161.00160.00160.007800012482000
2016-07-14158.00161.00158.00161.009800015587000
2016-07-13161.00163.00158.00160.0017800028505000
2016-07-12158.00163.00158.00160.0026400042229000
2016-07-11153.00158.00153.00158.0016900026230000
2016-07-08153.00155.00150.00150.0011700017816000
2016-07-07152.00152.00151.00151.00580008792000
2016-07-06153.00154.00150.00153.0011400017350000
2016-07-05156.00156.00153.00155.009300014346000
2016-07-04157.00157.00153.00156.008500013241000
2016-07-01161.00161.00154.00155.0017400027672000
2016-06-30158.00158.00154.00155.0021900034351000
2016-06-29148.00154.00147.00153.0019300029026000
2016-06-28147.00148.00144.00147.0017800026050000
2016-06-27145.00147.00144.00146.0013600019759000
2016-06-24155.00156.00139.00143.0034600051259000
2016-06-23153.00154.00151.00154.0011300017252000
2016-06-22154.00154.00152.00154.006800010409000
2016-06-21152.00154.00150.00154.0014700022309000
2016-06-20152.00154.00152.00153.007700011762000
2016-06-17149.00152.00148.00150.008100012137000
2016-06-16156.00156.00147.00147.0018200027259000
2016-06-15149.00156.00149.00154.0015900024188000
2016-06-14154.00155.00149.00152.0021300032482000
2016-06-13162.00162.00155.00156.0017900028159000
2016-06-10168.00169.00165.00165.0013800023041000
2016-06-09165.00166.00163.00165.0010800017808000
2016-06-08167.00167.00163.00164.0010500017281000
2016-06-07170.00172.00167.00167.008000013542000
2016-06-06164.00168.00164.00168.0011400018923000
2016-06-03169.00169.00166.00167.009400015743000
2016-06-02175.00175.00169.00169.008700014952000
2016-06-01174.00177.00170.00174.0014400025028000
2016-05-31175.00176.00173.00174.0013000022672000
2016-05-30173.00175.00173.00174.00470008165000
2016-05-27173.00176.00172.00173.0017000029595000
2016-05-26172.00176.00172.00174.0035900062475000
2016-05-25168.00171.00166.00170.0032400054649000
2016-05-24163.00166.00162.00164.0014800024198000
2016-05-23164.00164.00162.00164.007500012240000
2016-05-20163.00164.00163.00164.007600012441000
2016-05-19163.00164.00162.00163.008400013674000
2016-05-18163.00165.00161.00164.0014500023718000
2016-05-17163.00164.00161.00163.0011600018852000
2016-05-16158.00164.00158.00161.0020000032275000
2016-05-13154.00163.00154.00161.0041300065785000
2016-05-12156.00158.00156.00158.0011100017414000
2016-05-11158.00159.00157.00157.0012900020356000
2016-05-10153.00157.00153.00157.0012500019345000
2016-05-09151.00152.00151.00152.00610009238000
2016-05-06151.00151.00149.00150.0011500017270000
2016-05-02150.00151.00149.00149.0016700025029000
2016-04-28157.00159.00153.00153.0021600033632000
2016-04-27158.00159.00156.00156.009400014711000
2016-04-26163.00163.00156.00159.0015900025245000
2016-04-25164.00165.00161.00163.0015100024603000
2016-04-22162.00165.00161.00163.0015000024434000
2016-04-21162.00163.00161.00163.008900014417000
2016-04-20161.00161.00160.00160.007000011225000
2016-04-19158.00161.00158.00160.0012100019276000
2016-04-18156.00158.00155.00155.008700013573000
2016-04-15155.00159.00155.00159.0011100017403000
2016-04-14158.00159.00157.00159.0019700031114000
2016-04-13152.00157.00151.00156.0014300022056000
2016-04-12146.00150.00145.00150.0015100022405000
2016-04-11149.00149.00146.00147.0012000017678000
2016-04-08146.00152.00146.00149.0021100031352000
2016-04-07148.00151.00147.00149.0011400016968000
2016-04-06147.00150.00147.00148.008000011842000
2016-04-05153.00153.00148.00148.0021700032613000
2016-04-04153.00158.00153.00153.0012900019906000
2016-04-01163.00163.00154.00154.0033600052641000
2016-03-31166.00167.00163.00163.0011500018947000
2016-03-30169.00169.00166.00166.008200013706000
2016-03-29169.00170.00167.00170.0010700018053000
2016-03-28171.00172.00169.00171.0020200034487000
2016-03-25171.00171.00168.00170.0020900035533000
2016-03-24168.00168.00166.00167.009100015183000

   ※ 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