[7725 東証1部] インターアクション 日足 時系列データ

[7725 東証1部] インターアクション (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17671.00687.00669.00684.0014550098739700
2017-08-16682.00684.00670.00671.00150700101898700
2017-08-15676.00688.00676.00678.0013530092376800
2017-08-14672.00683.00665.00676.00173000116458500
2017-08-10700.00703.00684.00688.00296700205029600
2017-08-09722.00722.00702.00706.00237900168453800
2017-08-08718.00729.00718.00722.008850063927100
2017-08-07728.00732.00717.00721.0011210081392800
2017-08-04717.00729.00716.00720.009720070427600
2017-08-03729.00729.00714.00724.009300066937300
2017-08-02710.00731.00710.00724.00156700113317900
2017-08-01735.00736.00711.00715.00209100151039100
2017-07-31730.00735.00721.00734.00161500117864800
2017-07-28725.00730.00716.00725.00216300156217200
2017-07-27712.00732.00712.00728.00272900197801600
2017-07-26718.00721.00711.00712.00147100105297600
2017-07-25709.00716.00707.00711.0012320087709400
2017-07-24715.00716.00707.00708.00242900172517300
2017-07-21706.00727.00705.00725.00237700170766400
2017-07-20704.00712.00700.00705.00193300136126100
2017-07-19706.00713.00696.00704.00213300150200900
2017-07-18714.00716.00687.00695.00512400356968700
2017-07-14741.00742.00709.00718.00592200424877800
2017-07-13748.00755.00737.00741.0014318001065484900
2017-07-12825.00834.00814.00823.00667500552086700
2017-07-11795.00817.00785.00814.00425600341921200
2017-07-10771.00795.00770.00793.00295300232332200
2017-07-07752.00767.00747.00767.0010000075950100
2017-07-06774.00774.00751.00755.0011200085074900
2017-07-05753.00770.00746.00764.00191100145508200
2017-07-04781.00783.00751.00754.00145300110656700
2017-07-03777.00783.00766.00778.0010880084295500
2017-06-30771.00782.00762.00772.00183500141593300
2017-06-29788.00788.00770.00783.00148300115914700
2017-06-28796.00800.00774.00779.00243300191425000
2017-06-27798.00799.00779.00797.00222600176248700
2017-06-26765.00791.00760.00791.00302500234861300
2017-06-23771.00785.00746.00764.00357300273073400
2017-06-22755.00771.00752.00765.00191400145721500
2017-06-21745.00757.00739.00751.00180400135062300
2017-06-20756.00766.00744.00745.00191100143891400
2017-06-19737.00754.00737.00750.00153000114015100
2017-06-16720.00741.00717.00740.00179900131311800
2017-06-15734.00738.00715.00727.00278600202034300
2017-06-14759.00762.00734.00739.00190400141289300
2017-06-13752.00759.00734.00757.00301900224571400
2017-06-12767.00769.00752.00755.00263000199789800
2017-06-09773.00782.00771.00775.0011100086136800
2017-06-08770.00786.00766.00769.00191300148313200
2017-06-07758.00771.00758.00765.0010060076905900
2017-06-06783.00786.00755.00758.00344200263976500
2017-06-05799.00817.00785.00786.00544700435688300
2017-06-02774.00790.00768.00769.00210400163646200
2017-06-01791.00797.00776.00779.00293000229901100
2017-05-31803.00812.00789.00792.00177200141370200
2017-05-30773.00811.00771.00807.00402500318504800
2017-05-29820.00825.00801.00801.00370200300649700
2017-05-26839.00844.00825.00833.00274300228856300
2017-05-25849.00855.00835.00839.00294600248936600
2017-05-24830.00845.00823.00841.00318000266030700
2017-05-23854.00859.00817.00820.00488600407629300
2017-05-22787.00839.00785.00835.00617200502808800
2017-05-19786.00791.00774.00777.00131200102451200
2017-05-18768.00790.00767.00778.00464800360709100
2017-05-17788.00811.00786.00799.00344000274936400
2017-05-16767.00805.00767.00788.00482000381694900
2017-05-15759.00772.00756.00768.00212200161958500
2017-05-12780.00783.00761.00774.00239600185215700
2017-05-11782.00794.00775.00781.00301900236183700
2017-05-10790.00799.00773.00777.00521200408091100
2017-05-09750.00783.00741.00778.00571200438136200
2017-05-08738.00756.00731.00747.00476900355387600
2017-05-02731.00743.00723.00727.00328400239518300
2017-05-01733.00735.00717.00722.00304900220894400
2017-04-28726.00744.00717.00736.00820500600223100
2017-04-27685.00724.00679.00713.001110100786577200
2017-04-26681.00690.00672.00682.00400300272742500
2017-04-25642.00670.00642.00669.00327600215875100
2017-04-24673.00674.00637.00638.00410100267022000
2017-04-21681.00686.00668.00669.00215900145449700
2017-04-20690.00694.00672.00672.00289400197048800
2017-04-19671.00705.00670.00686.00426500292252200
2017-04-18690.00693.00663.00667.00417200282071600
2017-04-17663.00680.00656.00666.00448400299045700
2017-04-14700.00711.00666.00674.00567200391662800
2017-04-13740.00743.00675.00695.001285100910745700
2017-04-12818.00833.00802.00813.00283600231763600
2017-04-11830.00863.00800.00848.00433900360168300
2017-04-10837.00868.00828.00856.00244800208962100
2017-04-07834.00879.00806.00837.00509900431709200
2017-04-06871.00874.00793.00825.00727100600158900
2017-04-05876.00915.00868.00898.00473700422786500
2017-04-04951.00958.00819.00867.00999900893109000
2017-04-03874.00965.00873.00948.00827800770740800
2017-03-31913.00932.00874.00874.00764200690744100
2017-03-30850.00887.00842.00883.00621400537951600
2017-03-29778.00849.00772.00843.00773000634649100
2017-03-28793.00794.00765.00772.00277500215339700
2017-03-27790.00798.00778.00785.00319700252406500
2017-03-24790.00798.00772.00785.00462100363851200
2017-03-23764.00787.00747.00784.00565300436017000
2017-03-22738.00764.00734.00756.00464100348649900
2017-03-21730.00772.00727.00768.00767600577633100
2017-03-17725.00738.00713.00722.00374400271365800
2017-03-16710.00735.00699.00735.00986100708174700
2017-03-15674.00677.00662.00667.0011410076274900
2017-03-14684.00684.00673.00673.0011160075567700
2017-03-13701.00707.00684.00684.00161800112093100
2017-03-10691.00711.00687.00700.00277800194786000
2017-03-09718.00726.00680.00683.00876500617095500
2017-03-08667.00675.00662.00663.008900059455300
2017-03-07670.00672.00661.00662.008540056840100
2017-03-06674.00676.00665.00669.0011550077456300
2017-03-03683.00690.00664.00668.00219400147808000
2017-03-02675.00685.00672.00685.0014580099247100
2017-03-01664.00676.00657.00670.0011820078936200
2017-02-28654.00678.00654.00662.00151700101240000
2017-02-27663.00663.00649.00650.0014910097645000
2017-02-24678.00681.00667.00667.0014040094431500
2017-02-23687.00687.00679.00680.006310043072400
2017-02-22690.00690.00681.00682.005220035752700
2017-02-21675.00691.00675.00684.0010740073663000
2017-02-20680.00685.00670.00676.00161500109269800
2017-02-17668.00694.00666.00683.00224600153671700
2017-02-16692.00693.00662.00669.00328400221670600
2017-02-15703.00703.00689.00692.00170800118831300
2017-02-14706.00708.00700.00700.0012470087781800
2017-02-13709.00710.00699.00700.00145500102407200
2017-02-10699.00710.00697.00710.00177000124601400
2017-02-09705.00705.00695.00697.0012360086366100
2017-02-08701.00714.00699.00702.00152300107085900
2017-02-07705.00713.00700.00703.00142800100602200
2017-02-06709.00721.00705.00710.00178100127104500
2017-02-03696.00715.00696.00699.00210100148033200
2017-02-02723.00735.00689.00690.00430400304776100
2017-02-01711.00745.00711.00722.00354900257011500
2017-01-31750.00753.00720.00726.00375800276191900
2017-01-30725.00756.00717.00748.00374900276862000
2017-01-27726.00736.00710.00728.00294100213480100
2017-01-26725.00738.00720.00726.00388500283097600
2017-01-25732.00749.00713.00718.00819100598011800
2017-01-24665.00705.00664.00692.00689000475176600
2017-01-23666.00682.00660.00660.00360300240771400
2017-01-20639.00672.00632.00672.00406900264863500
2017-01-19638.00650.00637.00640.00178800114938300
2017-01-18634.00646.00616.00635.00320200201065400
2017-01-17660.00660.00636.00639.00366800237559400
2017-01-16660.00687.00642.00643.00816000540281000
2017-01-13665.00674.00634.00634.001244700814135500
2017-01-12685.00717.00672.00710.00951400666618600
2017-01-11678.00693.00669.00681.00768500523617800
2017-01-10648.00672.00646.00664.00633200416904800
2017-01-06621.00647.00620.00641.00239900153070800
2017-01-05620.00637.00607.00627.00178100111242000
2017-01-04630.00638.00619.00621.0013480084444700
2016-12-30593.00621.00590.00621.00217800132726700
2016-12-29594.00598.00586.00593.006790040064500
2016-12-28594.00606.00591.00594.009150054717900
2016-12-27606.00606.00590.00593.0013140078369600
2016-12-26587.00605.00586.00596.0010000059671300
2016-12-22586.00592.00576.00583.0012920075229600
2016-12-21603.00603.00582.00586.008780051889400
2016-12-20599.00605.00594.00597.007820046860700
2016-12-19592.00608.00589.00599.009450056474500
2016-12-16612.00612.00590.00592.0013660081981500
2016-12-15610.00619.00601.00605.00221100134803400
2016-12-14605.00609.00596.00605.0013350080514100
2016-12-13590.00610.00585.00601.00254100151399500
2016-12-12592.00600.00576.00584.00229600134613600
2016-12-09612.00614.00585.00589.00414200248762300
2016-12-08642.00651.00611.00616.00298500187998300
2016-12-07649.00663.00634.00642.00376300243871900
2016-12-06630.00655.00627.00655.00386200246938500
2016-12-05616.00618.00610.00614.006700041134000
2016-12-02618.00624.00607.00609.0011850072650200
2016-12-01623.00656.00614.00615.00367200233718500
2016-11-30615.00625.00605.00625.0014290087672400
2016-11-29626.00630.00612.00614.0014710091099100
2016-11-28617.00630.00609.00626.00239300148384400
2016-11-25630.00633.00599.00618.00534200327676600
2016-11-24666.00672.00640.00640.00381200248891700
2016-11-22656.00679.00649.00674.00366100242776900
2016-11-21670.00683.00648.00666.00555400372134700
2016-11-18658.00668.00627.00665.00579100375629800
2016-11-17615.00663.00611.00658.001267700815702000
2016-11-16580.00626.00579.00619.00650900396245700
2016-11-15603.00604.00578.00584.00188600110697100
2016-11-14599.00623.00592.00599.00389800236034300
2016-11-11584.00598.00563.00592.00409900238992400
2016-11-10560.00591.00558.00580.00360800208129800
2016-11-09569.00575.00507.00528.00352400189727400
2016-11-08564.00579.00546.00549.00184500103373900
2016-11-07558.00582.00552.00571.00210300119714500
2016-11-04545.00563.00536.00563.00308900169220200
2016-11-02597.00606.00546.00562.00702700406048500
2016-11-01638.00644.00604.00624.00852900531735300
2016-10-31595.00628.00591.00628.001516800929538200
2016-10-28579.00589.00572.00580.00177700103121100
2016-10-27584.00590.00568.00572.00263000151863000
2016-10-26558.00617.00558.00579.00819500482471300
2016-10-25579.00583.00536.00568.00642900361444400
2016-10-24585.00603.00570.00574.00426100250033100
2016-10-21571.00596.00563.00577.00430000249000400
2016-10-20551.00593.00547.00580.00662500377314900
2016-10-19565.00615.00552.00561.0019823001153251400
2016-10-18560.00573.00536.00547.00720600398809900
2016-10-17545.00574.00520.00564.001332000734853100
2016-10-14488.00563.00483.00535.0037579001990787500
2016-10-13496.00496.00496.00496.00284300141012800
2016-10-12407.00421.00402.00416.0011330046800300
2016-10-11405.00413.00402.00410.006120024913700
2016-10-07413.00416.00394.00404.0018090073257900
2016-10-06416.00421.00406.00406.0014590060193200
2016-10-05422.00424.00415.00416.0011610048632000
2016-10-04410.00423.00403.00423.00249900103551800
2016-10-03390.00417.00390.00412.00509500206668900
2016-09-30372.00390.00369.00386.0022860087152300
2016-09-29379.00379.00372.00377.003470013022800
2016-09-28377.00378.00370.00378.004620017253400
2016-09-27370.00379.00365.00378.005800021616500
2016-09-26382.00385.00370.00371.0010150038291300
2016-09-23361.00370.00361.00366.006260022988400
2016-09-21356.00363.00352.00362.004600016457400
2016-09-20352.00361.00352.00355.00248008851300
2016-09-16353.00357.00351.00357.002840010068600
2016-09-15355.00357.00351.00351.004980017575600
2016-09-14363.00368.00359.00360.004820017522100
2016-09-13375.00376.00357.00363.009930036463500
2016-09-12371.00380.00367.00367.009860036734500
2016-09-09357.00385.00357.00378.00285500107105800
2016-09-08360.00363.00356.00357.003390012167600
2016-09-07368.00369.00359.00359.009270033826900
2016-09-06359.00360.00351.00352.003880013808300
2016-09-05349.00356.00347.00356.00275009632700
2016-09-02359.00359.00344.00344.006590023014000
2016-09-01364.00364.00356.00359.003820013711600
2016-08-31363.00368.00361.00363.006440023458300
2016-08-30352.00364.00348.00360.007750027681600
2016-08-29355.00359.00345.00347.009700034227100
2016-08-26342.00350.00340.00340.005920020326700
2016-08-25343.00348.00343.00344.004330014923900
2016-08-24356.00357.00345.00349.005210018259900
2016-08-23364.00367.00355.00359.0016200058485700
2016-08-22356.00363.00344.00358.0023210082323800
2016-08-19333.00340.00330.00340.003060010262400
2016-08-18329.00333.00329.00329.00115003800000
2016-08-17335.00337.00330.00331.00244008122300
2016-08-16337.00341.00332.00335.00232007816200
2016-08-15345.00345.00334.00337.00241008183900
2016-08-12329.00334.00327.00329.00215007110100

   ※ 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