[7724 東証1部] 金門製 日足 時系列データ

[7724 東証1部] 金門製 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-25120.00123.00119.00122.0046300055922000
2008-03-24117.00119.00115.00118.0032900038721000
2008-03-21111.00120.00111.00120.0018500021415000
2008-03-19113.00115.00112.00114.0016700018930000
2008-03-18104.00110.00104.00110.0022600024318000
2008-03-17103.00105.00101.00104.00720007419000
2008-03-14107.00108.00103.00104.0013100013921000
2008-03-13106.00108.00103.00104.0014900015739000
2008-03-12111.00112.00108.00109.009600010508000
2008-03-11101.00108.00101.00106.00650006772000
2008-03-10107.00107.00103.00103.00490005141000
2008-03-07108.00111.00107.00109.00240002599000
2008-03-06109.00114.00109.00112.00750008378000
2008-03-05110.00110.00107.00109.0010100010977000
2008-03-04112.00119.00109.00112.0022300024802000
2008-03-03115.00117.00110.00114.00740008351000
2008-02-29119.00119.00117.00117.00590006958000
2008-02-28119.00122.00119.00121.009900011959000
2008-02-27117.00122.00117.00122.0035800043000000
2008-02-26120.00121.00116.00118.0016000018996000
2008-02-25113.00120.00113.00119.0045600053252000
2008-02-22114.00115.00113.00115.009500010815000
2008-02-21114.00118.00114.00115.0010800012497000
2008-02-20117.00118.00114.00114.00440005129000
2008-02-19120.00121.00117.00117.00420005028000
2008-02-18120.00122.00120.00120.00580007018000
2008-02-15116.00121.00116.00121.0017200020370000
2008-02-14111.00117.00111.00116.0011400013052000
2008-02-13112.00114.00107.00108.00670007346000
2008-02-12109.00112.00109.00111.00720007930000
2008-02-08111.00114.00108.00108.0010900012121000
2008-02-07111.00112.00102.00109.0014500015773000
2008-02-06113.00116.00112.00113.00370004211000
2008-02-05117.00117.00113.00115.00300003450000
2008-02-04117.00120.00117.00117.008800010437000
2008-02-01115.00116.00113.00114.0010900012555000
2008-01-31113.00115.00111.00115.00880009892000
2008-01-30113.00116.00112.00116.00800009142000
2008-01-29114.00115.00111.00115.00450005098000
2008-01-28116.00120.00110.00110.0015000017355000
2008-01-25108.00116.00108.00111.0014600016410000
2008-01-24104.00109.00104.00107.00720007642000
2008-01-23103.00106.00102.00104.00900009352000
2008-01-22103.00108.0096.0096.0014600014954000
2008-01-21106.00111.00105.00107.0011100011906000
2008-01-18105.00111.00105.00107.0011500012332000
2008-01-17104.00112.00104.00109.0011500012308000
2008-01-16102.00109.00101.00101.0028800029764000
2008-01-15114.00116.00107.00107.0029900033715000
2008-01-11120.00120.00114.00115.0019700023147000
2008-01-10120.00123.00119.00120.008700010491000
2008-01-09117.00122.00117.00120.0014700017508000
2008-01-08119.00122.00118.00120.00810009677000
2008-01-07120.00122.00117.00121.0017800021314000
2008-01-04128.00130.00121.00121.00790009947000
2007-12-28125.00130.00125.00128.009200011728000
2007-12-27133.00134.00131.00133.00460006106000
2007-12-26130.00135.00128.00134.0010000013157000
2007-12-25128.00135.00125.00128.0025200032280000
2007-12-21124.00126.00121.00123.0025100031076000
2007-12-20127.00128.00124.00125.009900012464000
2007-12-19127.00131.00127.00128.008500010876000
2007-12-18123.00131.00123.00129.0010900013880000
2007-12-17127.00130.00126.00128.00540006893000
2007-12-14135.00139.00131.00132.007900010609000
2007-12-13140.00140.00135.00135.007400010179000
2007-12-12138.00141.00137.00139.00510007097000
2007-12-11137.00143.00137.00143.0014400020345000
2007-12-10142.00143.00138.00140.008200011559000
2007-12-07139.00142.00138.00142.0014800020784000
2007-12-06139.00140.00137.00140.0013200018362000
2007-12-05137.00138.00135.00137.00480006526000
2007-12-04139.00140.00136.00138.0012200016749000
2007-12-03140.00142.00136.00136.008600011954000
2007-11-30134.00138.00134.00138.0022300030395000
2007-11-29132.00135.00132.00134.0014300019021000
2007-11-28124.00131.00124.00129.0013900017829000
2007-11-27126.00129.00122.00123.009300011763000
2007-11-26124.00127.00122.00126.0012800015947000
2007-11-22121.00125.00120.00122.0012700015555000
2007-11-21131.00131.00120.00122.0042400052419000
2007-11-20130.00132.00125.00132.0025400032585000
2007-11-19132.00134.00129.00132.0030900040702000
2007-11-16133.00135.00126.00134.0039400051601000
2007-11-15136.00138.00133.00136.0016200021971000
2007-11-14140.00140.00135.00138.0029200039860000
2007-11-13137.00143.00134.00135.0063400087848000
2007-11-12137.00138.00133.00137.0030600041325000
2007-11-09139.00146.00137.00142.001667000236360000
2007-11-08131.00132.00129.00132.0013000016982000
2007-11-07133.00133.00132.00133.00520006879000
2007-11-06132.00133.00131.00132.00590007789000
2007-11-05133.00133.00131.00132.00310004087000
2007-11-02131.00133.00131.00131.008000010534000
2007-11-01133.00134.00132.00133.00520006901000
2007-10-31130.00132.00130.00132.00340004450000
2007-10-30132.00132.00128.00131.00660008583000
2007-10-29130.00131.00129.00130.00710009220000
2007-10-26129.00130.00125.00125.009300011929000
2007-10-25125.00126.00125.00126.00340004258000
2007-10-24126.00129.00125.00126.00380004813000
2007-10-23126.00127.00125.00126.00400005035000
2007-10-22125.00126.00123.00126.00640008010000
2007-10-19130.00132.00128.00129.008000010381000
2007-10-18131.00132.00130.00132.00450005901000
2007-10-17131.00133.00131.00132.00630008277000
2007-10-16135.00136.00133.00133.00230003107000
2007-10-15135.00136.00130.00136.00600008000000
2007-10-12136.00138.00134.00134.00420005715000
2007-10-11136.00137.00133.00137.00390005257000
2007-10-10137.00137.00135.00135.00670009138000
2007-10-09136.00136.00132.00136.00700009373000
2007-10-05136.00136.00133.00134.00550007407000
2007-10-04134.00135.00131.00134.00730009761000
2007-10-03132.00133.00131.00133.00500006601000
2007-10-02131.00131.00129.00131.00690008994000
2007-10-01130.00131.00127.00127.00350004512000
2007-09-28130.00131.00127.00128.00700009000000
2007-09-27128.00133.00128.00131.008300010789000
2007-09-26128.00137.00123.00125.0017900023141000
2007-09-25124.00127.00124.00124.00380004757000
2007-09-21120.00123.00120.00123.00640007716000
2007-09-20124.00124.00120.00121.00390004759000
2007-09-19121.00123.00120.00123.0016700020212000
2007-09-18123.00124.00120.00120.00530006460000
2007-09-14124.00124.00123.00123.0010400012876000
2007-09-13125.00127.00123.00124.0014200017709000
2007-09-12129.00129.00126.00126.00660008420000
2007-09-11129.00130.00123.00128.0011000013984000
2007-09-10129.00134.00127.00129.0014100018163000
2007-09-07134.00134.00131.00133.008500011238000
2007-09-06138.00150.00131.00132.00783000109065000
2007-09-05138.00138.00134.00134.0010300013990000
2007-09-04138.00138.00136.00137.009600013153000
2007-09-03138.00139.00137.00138.00450006205000
2007-08-31137.00138.00136.00138.00570007819000
2007-08-30140.00140.00137.00137.0014700020299000
2007-08-29137.00155.00137.00137.001313000191457000
2007-08-28137.00139.00137.00137.00230003179000
2007-08-27139.00140.00136.00136.007600010501000
2007-08-24140.00140.00136.00138.00590008210000
2007-08-23136.00139.00136.00137.007900010894000
2007-08-22134.00137.00132.00135.0010500014083000
2007-08-21137.00147.00132.00134.0056000077688000
2007-08-20132.00137.00130.00132.0014600019335000
2007-08-17131.00145.00125.00127.0030400039484000
2007-08-16139.00139.00131.00135.0024900033505000
2007-08-15146.00146.00140.00142.008200011711000
2007-08-14147.00147.00145.00145.0010300015026000
2007-08-13146.00151.00145.00146.00660009641000
2007-08-10146.00148.00146.00147.008400012339000
2007-08-09147.00150.00146.00149.0016900025095000
2007-08-08148.00148.00145.00147.0014200020742000
2007-08-07150.00150.00147.00148.0010500015634000
2007-08-06148.00151.00148.00151.0013400019938000
2007-08-03153.00153.00147.00150.0027900041828000
2007-08-02152.00165.00151.00154.001294000203782000
2007-08-01153.00155.00147.00147.0033200050026000
2007-07-31155.00176.00150.00152.002355000385970000
2007-07-30148.00151.00145.00150.0012800019017000
2007-07-27151.00152.00148.00150.0011200016809000
2007-07-26156.00156.00152.00153.009900015267000
2007-07-25157.00157.00153.00154.00610009439000
2007-07-24157.00157.00155.00157.00520008106000
2007-07-23157.00157.00155.00155.009800015279000
2007-07-20161.00162.00157.00158.0023700037721000
2007-07-19167.00167.00159.00161.0049400080215000
2007-07-18156.00188.00156.00170.002804000484785000
2007-07-17159.00162.00155.00155.0016700026422000
2007-07-13163.00163.00159.00159.0014600023512000
2007-07-12164.00166.00160.00162.0021500035108000
2007-07-11161.00167.00161.00165.0018400030119000
2007-07-10162.00164.00161.00161.0012500020195000
2007-07-09164.00166.00164.00164.009100014982000
2007-07-06165.00167.00164.00165.006200010239000
2007-07-05167.00167.00165.00166.00600009948000
2007-07-04167.00169.00166.00166.008700014531000
2007-07-03168.00170.00167.00168.009400015824000
2007-07-02168.00169.00168.00168.008600014482000
2007-06-29169.00172.00168.00171.008400014293000
2007-06-28169.00170.00168.00169.00520008785000
2007-06-27168.00169.00167.00168.00550009238000
2007-06-26169.00170.00166.00167.007300012280000
2007-06-25171.00174.00169.00169.009400016099000
2007-06-22175.00175.00172.00173.00570009890000
2007-06-21173.00175.00171.00173.0011400019678000
2007-06-20174.00174.00172.00172.00500008661000
2007-06-19174.00174.00172.00172.00270004664000
2007-06-18174.00175.00173.00174.006400011126000
2007-06-15174.00174.00169.00172.008500014604000
2007-06-14175.00175.00171.00172.006600011424000
2007-06-13165.00177.00165.00170.0033000055912000
2007-06-12173.00173.00163.00165.0012600021095000
2007-06-11184.00186.00172.00172.0022000039608000
2007-06-08179.00181.00172.00178.0040800072294000
2007-06-07173.00190.00172.00179.001812000331088000
2007-06-06160.00169.00160.00169.0040500066735000
2007-06-05157.00158.00155.00158.00600009416000
2007-06-04159.00159.00155.00156.00560008767000
2007-06-01157.00160.00157.00158.0014400022681000
2007-05-31161.00161.00159.00159.00340005425000
2007-05-30160.00160.00158.00158.006500010372000
2007-05-29160.00161.00159.00160.007500012002000
2007-05-28153.00160.00153.00157.0012600019745000
2007-05-25152.00153.00151.00153.007900012025000
2007-05-24152.00155.00152.00152.00630009613000
2007-05-23147.00154.00147.00154.0014200021431000
2007-05-22143.00147.00143.00146.0011400016432000
2007-05-21149.00150.00143.00143.0013200019211000
2007-05-18151.00155.00147.00148.0013400020080000
2007-05-17151.00155.00151.00152.0010800016512000
2007-05-16159.00159.00151.00152.0012600019420000
2007-05-15162.00164.00159.00159.0013000020898000
2007-05-14163.00164.00162.00162.008900014498000
2007-05-11165.00165.00162.00162.006900011253000
2007-05-10166.00167.00164.00165.0011200018555000
2007-05-09165.00168.00165.00166.006100010125000
2007-05-08169.00170.00166.00168.0012700021361000
2007-05-07170.00171.00168.00171.0010100017123000
2007-05-02169.00169.00166.00167.00360006056000
2007-05-01169.00169.00165.00167.00550009188000
2007-04-27161.00168.00161.00166.0021900035849000
2007-04-26160.00162.00160.00160.0024200038902000
2007-04-25165.00165.00162.00162.0012200019906000
2007-04-24168.00168.00162.00165.0013500022306000
2007-04-23176.00176.00168.00168.0013900023682000
2007-04-20174.00176.00172.00173.0011900020630000
2007-04-19176.00177.00173.00176.0011800020652000
2007-04-18176.00179.00175.00177.008200014498000
2007-04-17178.00178.00176.00177.009700017191000
2007-04-16177.00180.00177.00178.0013200023514000
2007-04-13180.00181.00178.00178.0019100034187000
2007-04-12183.00183.00180.00180.008600015616000
2007-04-11187.00187.00182.00182.0014700027080000
2007-04-10187.00187.00183.00183.0026600049190000
2007-04-09183.00187.00183.00185.0016300030032000
2007-04-06184.00185.00181.00182.0014700026846000
2007-04-05180.00184.00180.00184.0031200056781000
2007-04-04177.00179.00177.00178.0011300020124000
2007-04-03177.00177.00176.00176.0010500018517000
2007-04-02179.00180.00176.00177.0020300036098000
2007-03-30180.00180.00179.00179.008100014528000
2007-03-29180.00180.00178.00178.0011100019851000
2007-03-28178.00180.00178.00180.0013400023931000
2007-03-27179.00180.00177.00178.0024800044211000
2007-03-26182.00183.00179.00179.0019500035155000
2007-03-23184.00184.00180.00182.0021600039163000
2007-03-22183.00184.00181.00182.0021200038697000
2007-03-20183.00183.00181.00182.0020400037170000
2007-03-19184.00185.00180.00181.0029400053509000

   ※ 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