[7725 東証2部] インターアクション 日足 時系列データ

[7725 東証2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 
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
2016-08-10333.00333.00325.00327.00263008612000
2016-08-09330.00333.00326.00328.00131004316300
2016-08-08330.00334.00328.00330.00274009050200
2016-08-05334.00335.00331.00331.0093003100200
2016-08-04332.00337.00328.00334.00218007258700
2016-08-03339.00345.00331.00331.007120023923500
2016-08-02338.00357.00336.00348.004050014020400
2016-08-01337.00345.00337.00342.00174005935000
2016-07-29342.00346.00330.00345.007830026307700
2016-07-28346.00346.00336.00337.005790019728900
2016-07-27355.00355.00345.00347.004580015950300
2016-07-26361.00367.00345.00352.009190032411800
2016-07-25365.00375.00364.00369.0010030036991200
2016-07-22349.00357.00344.00356.0011890041768100
2016-07-21344.00347.00339.00340.006200021185400
2016-07-20345.00348.00336.00346.007020023985000
2016-07-19349.00354.00333.00350.009910034068500
2016-07-15348.00350.00341.00342.007670026394100
2016-07-14373.00373.00350.00351.0015700056008700
2016-07-13389.00394.00358.00371.00679300255887600
2016-07-12350.00365.00343.00365.0016620058615700
2016-07-11329.00344.00327.00336.008390028179000
2016-07-08319.00326.00313.00316.006140019593600
2016-07-07322.00338.00318.00319.006840022438800
2016-07-06330.00330.00313.00325.009500030555500
2016-07-05334.00345.00331.00338.005550018646700
2016-07-04355.00355.00338.00342.006250021569000
2016-07-01360.00372.00339.00345.0026060092855700
2016-06-30321.00380.00321.00344.00592900210008700
2016-06-29306.00325.00300.00314.0013230041284500
2016-06-28298.00310.00292.00310.004150012531000
2016-06-27294.00310.00287.00306.008270024899800
2016-06-24323.00326.00270.00285.0022170066038600
2016-06-23325.00326.00315.00317.008600027511200
2016-06-22326.00333.00322.00330.007300023895600
2016-06-21328.00331.00315.00327.007870025539600
2016-06-20314.00328.00314.00324.006720021716100
2016-06-17311.00319.00307.00311.0011250035234000
2016-06-16328.00328.00305.00306.0011880037025900
2016-06-15311.00333.00311.00324.0011810037840500
2016-06-14332.00336.00313.00316.0027150088220100
2016-06-13373.00373.00343.00348.0021430075792600
2016-06-10377.00382.00372.00379.004970018700200
2016-06-09371.00392.00369.00371.0018250068588300
2016-06-08369.00377.00361.00371.0012370045438700
2016-06-07373.00389.00372.00372.006790025645700
2016-06-06368.00375.00366.00374.009690035758300
2016-06-03384.00389.00375.00377.0012430047176400
2016-06-02402.00407.00380.00384.0022200086221200
2016-06-01405.00420.00405.00406.0012710052175700
2016-05-31414.00414.00402.00405.0011680047548400
2016-05-30425.00425.00409.00414.009410039054100
2016-05-27419.00427.00411.00419.007740032434200
2016-05-26438.00438.00406.00419.0020580087187000
2016-05-25410.00440.00409.00436.00388100166101300
2016-05-24406.00409.00400.00402.006020024356200
2016-05-23400.00414.00400.00409.007070028703400
2016-05-20388.00409.00388.00401.007880031521900
2016-05-19395.00399.00388.00391.007110027906000
2016-05-18406.00418.00380.00394.0017970071496600
2016-05-17388.00399.00388.00399.0015190059817600
2016-05-16423.00425.00366.00386.00296900117558600
2016-05-13431.00431.00403.00415.0013910057767000
2016-05-12428.00444.00420.00423.00260500112057700
2016-05-11420.00437.00414.00420.00388400165515700
2016-05-10417.00425.00400.00425.00427700177547500
2016-05-09384.00407.00381.00401.00309100122697900
2016-05-06372.00374.00368.00374.006680024751800
2016-05-02369.00373.00358.00370.0011450042112300
2016-04-28389.00389.00373.00375.0015920060678100
2016-04-27390.00390.00381.00385.0011830045659000
2016-04-26396.00397.00373.00383.0025450098098800
2016-04-25400.00406.00387.00394.00568800226055600
2016-04-22354.00380.00342.00376.00322200118141000
2016-04-21359.00366.00353.00353.0013810049845900
2016-04-20343.00358.00343.00353.0015020052961200
2016-04-19328.00351.00327.00344.0019580066439800
2016-04-18326.00328.00316.00324.007720024894600
2016-04-15327.00334.00327.00332.005410017922200
2016-04-14328.00337.00325.00330.0013020043272100
2016-04-13332.00332.00314.00324.0023100075154500
2016-04-12317.00326.00313.00324.0010600033816900
2016-04-11307.00324.00299.00317.0013470041794400
2016-04-08299.00310.00295.00307.006830020761100
2016-04-07303.00313.00303.00304.005470016773600
2016-04-06301.00306.00292.00303.0010930032676300
2016-04-05325.00329.00294.00305.0018430057339000
2016-04-04330.00337.00325.00326.005780019144400
2016-04-01349.00350.00326.00333.0020440068909100
2016-03-31355.00357.00346.00353.0012630044572600
2016-03-30361.00364.00354.00355.0013340047681500
2016-03-29360.00367.00358.00364.005870021327600
2016-03-28366.00367.00357.00360.009550034534900
2016-03-25367.00369.00360.00366.0012910047095500
2016-03-24370.00377.00362.00366.0014910055021800
2016-03-23364.00375.00357.00369.0023640086520400
2016-03-22369.00369.00353.00361.0015180054555100
2016-03-18366.00375.00352.00361.0027190097695600
2016-03-17374.00394.00368.00374.00630500239439800
2016-03-16370.00375.00356.00358.00336300122739700
2016-03-15402.00435.00367.00369.001701400675917200
2016-03-14337.00402.00331.00370.0029204001117536800
2016-03-11303.00340.00302.00322.0023220075016900
2016-03-10306.00312.00303.00308.005000015306300
2016-03-09306.00306.00295.00300.006980021018200
2016-03-08317.00320.00300.00308.009820030617700
2016-03-07322.00326.00310.00319.0016090051302800
2016-03-04322.00323.00314.00318.005260016756100
2016-03-03315.00323.00315.00318.004070013011100
2016-03-02310.00318.00307.00312.007740024232000
2016-03-01301.00305.00301.00302.00118003572800
2016-02-29308.00309.00302.00302.00251007669200
2016-02-26298.00306.00298.00300.003690011129800
2016-02-25297.00306.00297.00300.00184005553900
2016-02-24295.00302.00295.00297.003530010529200
2016-02-23309.00310.00300.00300.005480016700400
2016-02-22301.00308.00300.00306.004540013809500
2016-02-19295.00300.00288.00295.004350012791300
2016-02-18288.00300.00288.00294.006250018481000
2016-02-17289.00296.00281.00283.008960025719100
2016-02-16278.00294.00278.00281.007460021410500
2016-02-15283.00287.00272.00280.0010430029231000
2016-02-12262.00283.00252.00259.0025200066375600
2016-02-10312.00314.00284.00296.0019960059032000
2016-02-09323.00328.00309.00313.0010940034603500
2016-02-08336.00343.00332.00339.005240017708000
2016-02-05352.00354.00332.00339.0012440042446000
2016-02-04362.00368.00348.00360.008900031849900
2016-02-03386.00429.00360.00365.00622100241152900
2016-02-02389.00389.00382.00385.003140012117400
2016-02-01392.00398.00382.00383.008110031370700
2016-01-29387.00399.00373.00399.008210031737500
2016-01-28377.00391.00374.00383.006040023109400
2016-01-27380.00383.00371.00376.004690017726400
2016-01-26377.00382.00366.00366.009030033790100
2016-01-25375.00379.00359.00373.0016350060812900
2016-01-22370.00378.00365.00377.007990029731600
2016-01-21382.00391.00350.00355.009800036400500
2016-01-20395.00405.00380.00386.008320032318900
2016-01-19385.00392.00384.00387.002930011343100
2016-01-18382.00391.00366.00382.0014300054367500
2016-01-15406.00410.00398.00406.005700022953500
2016-01-14406.00406.00396.00399.0011030044094900
2016-01-13424.00424.00396.00413.00316000129343800
2016-01-12465.00470.00432.00443.0012970058139100
2016-01-08461.00477.00461.00467.006460030202400
2016-01-07478.00487.00468.00468.007920037548000
2016-01-06488.00494.00480.00485.007320035535400
2016-01-05478.00500.00471.00492.0011440055599100
2016-01-04494.00497.00481.00482.006490031795300
2015-12-30477.00493.00477.00493.009690046688800
2015-12-29471.00487.00471.00485.007210034610700
2015-12-28460.00481.00460.00475.0015590073467100
2015-12-25460.00465.00449.00454.0013380061119500
2015-12-24496.00496.00461.00465.0020140095654100
2015-12-22496.00500.00492.00493.004170020641400
2015-12-21511.00512.00496.00497.004910024643800
2015-12-18500.00522.00492.00512.0014140071696200
2015-12-17506.00509.00500.00507.009320047027500
2015-12-16495.00501.00490.00490.004370021604800
2015-12-15492.00515.00488.00488.0010790054104700
2015-12-14493.00506.00478.00497.0013720067315800
2015-12-11506.00521.00500.00503.008090041235700
2015-12-10545.00545.00513.00513.00281500148404200
2015-12-09529.00539.00515.00539.00471700249350900
2015-12-08509.00524.00500.00515.00266100137304100
2015-12-07510.00524.00510.00514.009040046611300
2015-12-04512.00518.00506.00506.005240026805100
2015-12-03512.00519.00505.00518.008310042626900
2015-12-02517.00518.00503.00516.0013950071361300
2015-12-01485.00534.00485.00518.00314600160546500
2015-11-30483.00495.00478.00484.005050024477400

   ※ 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