[7730 東証1部] マニー 日足 時系列データ

[7730 東証1部] マニー (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022411.002428.002392.002410.0047900115427500
2016-12-012451.002488.002414.002418.0079900195567600
2016-11-302496.002496.002424.002430.0071800175750500
2016-11-292474.002499.002458.002480.0060000149134000
2016-11-282400.002472.002400.002466.0066000161791600
2016-11-252461.002478.002399.002420.00116100281844300
2016-11-242499.002500.002466.002474.0054200134505500
2016-11-222455.002498.002429.002494.0077900192739400
2016-11-212444.002479.002412.002452.0082800202891700
2016-11-182439.002441.002396.002440.0062300151284900
2016-11-172394.002399.002368.002396.0045000107258400
2016-11-162408.002418.002366.002411.0045800109913400
2016-11-152410.002418.002360.002395.0044600106478100
2016-11-142400.002431.002373.002390.0056900136183500
2016-11-112421.002434.002355.002376.0085700204987700
2016-11-102430.002430.002379.002402.0065300156889800
2016-11-092363.002378.002239.002284.00109600251247700
2016-11-082388.002388.002354.002360.003630085801000
2016-11-072333.002365.002312.002359.0054600127796500
2016-11-042329.002334.002304.002327.0043800101652300
2016-11-022450.002450.002366.002378.0074900179979000
2016-11-012416.002463.002402.002462.0063000153933200
2016-10-312425.002448.002413.002446.0047300115168400
2016-10-282429.002432.002407.002423.0074300179809100
2016-10-272422.002423.002395.002417.0052600126662000
2016-10-262408.002428.002396.002421.0048800117773800
2016-10-252385.002443.002385.002439.0083700203437900
2016-10-242386.002388.002356.002369.003920092954000
2016-10-212429.002429.002387.002392.0043000103076100
2016-10-202406.002424.002397.002423.0075300181460800
2016-10-192388.002438.002388.002421.0074800180937300
2016-10-182402.002406.002375.002386.0045100107670900
2016-10-172435.002435.002393.002414.0064100154577700
2016-10-142422.002445.002416.002431.0073700179276600
2016-10-132380.002441.002368.002432.00147500356569400
2016-10-122300.002378.002283.002368.00114900269963600
2016-10-112333.002386.002288.002300.00144400335969500
2016-10-072325.002330.002294.002314.0077800179643100
2016-10-062316.002326.002305.002322.0049500114771600
2016-10-052316.002335.002296.002304.0071700165973700
2016-10-042319.002319.002294.002312.0058200134240700
2016-10-032290.002321.002283.002314.00101800234975000
2016-09-302280.002280.002247.002257.0047800108136500
2016-09-292299.002322.002285.002310.0071000163956900
2016-09-282283.002313.002262.002311.00126300290412900
2016-09-272214.002272.002184.002272.0099800223796600
2016-09-262238.002248.002198.002216.0057100127028900
2016-09-232230.002240.002211.002239.0081600182005600
2016-09-212194.002235.002167.002231.00102200225384000
2016-09-202194.002195.002165.002186.0056800124114100
2016-09-162150.002199.002141.002182.0058400127326400
2016-09-152120.002134.002111.002131.004460094798100
2016-09-142135.002163.002112.002121.0096600207044400
2016-09-132167.002169.002154.002161.004540098114300
2016-09-122160.002164.002139.002157.003240069824600
2016-09-092198.002199.002165.002191.0046700102317900
2016-09-082148.002200.002129.002198.0098900215572100
2016-09-072074.002154.002068.002148.0074700158554000
2016-09-062069.002081.002055.002072.003910080980300
2016-09-052070.002070.002038.002064.003600074118600
2016-09-022068.002083.002050.002054.003770077780200
2016-09-012081.002106.002054.002068.0048700101308800
2016-08-312050.002089.002032.002087.0086600179026700
2016-08-302018.002025.002001.002016.003450069462300
2016-08-291969.002040.001969.002018.0089600180128400
2016-08-261967.001968.001930.001944.00136800267283700
2016-08-251956.001992.001952.001967.004560089710200
2016-08-241960.001967.001940.001956.00131800257896100
2016-08-232000.002004.001957.001960.00105000207772900
2016-08-222033.002066.002017.002020.0070300143001700
2016-08-191999.002030.001996.002027.0071600144102000
2016-08-182015.002038.002000.002000.0090700182639500
2016-08-172004.002025.001990.002020.0075200150994800
2016-08-162051.002062.001987.002005.0091900185274000
2016-08-152056.002085.002044.002061.0051200105708000
2016-08-122033.002073.002015.002056.0051900106288500
2016-08-101993.002017.001987.002013.0060500121222300
2016-08-092016.002021.001983.001993.0053600107056700
2016-08-082000.002040.002000.002033.0066900135563400
2016-08-051972.002000.001971.001978.004890096968600
2016-08-041974.001985.001932.001975.0069500136409000
2016-08-032034.002034.001969.001985.00101400201869400
2016-08-022083.002100.002055.002065.004050083880700
2016-08-012076.002105.002051.002092.0053800112296200
2016-07-292111.002122.002035.002098.00147500306886300
2016-07-282170.002170.002108.002110.0060400128240400
2016-07-272147.002180.002137.002168.00114300246906100
2016-07-262076.002150.002076.002132.00146000309537900
2016-07-252121.002139.002058.002066.00133800278374000
2016-07-222104.002139.002095.002120.00120000254253500
2016-07-212140.002153.002106.002119.0092900197811500
2016-07-202136.002146.002100.002119.00126500268559000
2016-07-192150.002168.002091.002135.00130900278883900
2016-07-152050.002124.002049.002104.00157000329737700
2016-07-142050.002072.002031.002035.00191200390971600
2016-07-132021.002114.002020.002068.00375400780458300
2016-07-121986.002074.001945.001957.00351100702402900
2016-07-111750.001998.001735.001986.005298001020378100
2016-07-081650.001664.001635.001637.0071200117204600
2016-07-071650.001662.001624.001632.00111800183008700
2016-07-061680.001680.001621.001647.0072300118623600
2016-07-051705.001708.001684.001690.005370090834600
2016-07-041760.001760.001715.001718.00113200195571100
2016-07-011738.001779.001724.001755.0080500141326400
2016-06-301731.001750.001731.001739.003960069008500
2016-06-291733.001748.001708.001731.005470094560100
2016-06-281700.001753.001681.001725.0075400129384200
2016-06-271700.001733.001698.001720.0090600154972700
2016-06-241828.001848.001682.001699.00112600195777900
2016-06-231823.001843.001805.001837.003940072066300
2016-06-221840.001850.001808.001824.0079600145004000
2016-06-211821.001861.001813.001854.0061800113708000
2016-06-201768.001838.001759.001830.0074500135420200
2016-06-171750.001775.001722.001734.00108200188649600
2016-06-161767.001787.001730.001732.00124100218148200
2016-06-151768.001786.001750.001767.0073800130785100
2016-06-141819.001819.001770.001776.0069900124647600
2016-06-131864.001886.001817.001820.00120300222353400
2016-06-101894.001914.001873.001895.00154100291715900
2016-06-091893.001898.001871.001882.0071700135062400
2016-06-081850.001902.001832.001902.00172300322966800
2016-06-071789.001848.001780.001841.00125800229243600
2016-06-061735.001783.001730.001780.0060600107068000
2016-06-031756.001780.001744.001767.003590063190900
2016-06-021790.001799.001731.001738.004720082812400
2016-06-011785.001821.001771.001799.0084600152691000
2016-05-311754.001809.001745.001809.00127700228480800
2016-05-301718.001756.001706.001756.0058200101078700
2016-05-271710.001716.001700.001710.004760081274200
2016-05-261752.001752.001714.001722.005290091218300
2016-05-251775.001779.001731.001738.005020087508900
2016-05-241779.001779.001742.001750.005300092979500
2016-05-231787.001787.001750.001785.004180074145400
2016-05-201801.001802.001765.001787.0058900105278800
2016-05-191780.001816.001778.001802.00148400266562500
2016-05-181798.001805.001738.001753.00206500364057000
2016-05-171803.001809.001780.001798.0085500153430900
2016-05-161794.001830.001794.001799.0059600107887700
2016-05-131819.001849.001774.001795.00119400214272100
2016-05-121747.001819.001736.001819.00191300340825600
2016-05-111747.001784.001735.001755.00145500255740800
2016-05-101722.001760.001685.001727.00116300199551100
2016-05-091713.001728.001704.001714.00103100176828500
2016-05-061713.001724.001684.001696.00148200250900600
2016-05-021750.001774.001697.001706.00240600412632900
2016-04-281878.001935.001797.001802.00258600481362800
2016-04-271846.001880.001782.001828.008587001574772300
2016-04-261840.001889.001835.001848.00411900763528000
2016-04-251959.001959.001819.001840.00397800741367200
2016-04-221970.001989.001941.001963.00449000882333600
2016-04-211905.001995.001900.001988.00313800618221700
2016-04-201800.001891.001799.001884.00264300492272800
2016-04-191763.001796.001742.001795.00167300297353300
2016-04-181670.001713.001653.001700.00153700259923300
2016-04-151753.001767.001728.001752.00191600336103300
2016-04-141734.001755.001704.001753.00208400361681500
2016-04-131710.001756.001704.001744.00167400290631900
2016-04-121673.001720.001665.001691.00152800259312000
2016-04-111674.001710.001640.001689.00192500324437300
2016-04-081609.001653.001584.001634.00235700382175000
2016-04-071643.001673.001590.001617.00182700296747900
2016-04-061632.001664.001620.001644.00124100203310100
2016-04-051680.001692.001627.001646.00169600279844200
2016-04-041709.001746.001673.001682.00206800351116200
2016-04-011752.001789.001713.001718.00300500521012100
2016-03-311740.001759.001729.001729.00298800520667400
2016-03-301818.001819.001733.001742.008173001441686600
2016-03-291879.001921.001878.001920.00110100210231300
2016-03-281910.001980.001852.001880.0088900167951300
2016-03-251873.001907.001861.001905.0072500136998200
2016-03-241915.001915.001855.001867.0095400178865300
2016-03-231889.001947.001888.001925.00127300244593200
2016-03-221849.001878.001837.001877.0096300179430200
2016-03-181824.001838.001788.001804.0091100164452800
2016-03-171879.001901.001819.001830.0088100162953800
2016-03-161880.001909.001856.001879.0082300154717500
2016-03-151851.001905.001848.001880.00148700279895600
2016-03-141841.001875.001836.001851.0060800112604200
2016-03-111786.001824.001760.001824.0095000171200000
2016-03-101747.001792.001747.001783.0059500105742600
2016-03-091775.001778.001725.001737.0078800137234800
2016-03-081797.001820.001747.001805.00142300254807700
2016-03-071825.001835.001784.001798.00105500190331700
2016-03-041739.001794.001738.001793.0083000147121900
2016-03-031683.001720.001679.001720.0063900109075500
2016-03-021688.001710.001656.001676.0089400150733500
2016-03-011662.001666.001621.001633.0094700155458800
2016-02-291690.001724.001665.001668.0096300162498400
2016-02-261670.001685.001640.001661.00115700192466300
2016-02-251648.001679.001635.001652.0086800143553700
2016-02-241684.001710.001638.001665.00144800241773600
2016-02-231691.001709.001666.001684.00120700203242700
2016-02-221635.001662.001613.001662.00110300181511900
2016-02-191640.001645.001594.001625.00112400181997700
2016-02-181680.001686.001636.001645.0083500138263300
2016-02-171656.001697.001606.001638.0090000148081100
2016-02-161610.001727.001591.001621.00115900190526000
2016-02-151615.001641.001560.001626.00106400170822800
2016-02-121529.001564.001508.001512.00142300217803800
2016-02-101659.001677.001577.001607.00187900304807900
2016-02-091700.001708.001650.001659.00147600246875800
2016-02-081706.001783.001686.001749.00209700363871500
2016-02-051755.001755.001709.001741.00214600371688100
2016-02-041882.001883.001777.001780.00258200466686500
2016-02-031937.001937.001888.001911.00107600205418800
2016-02-022010.002025.001986.001998.00107000214298100
2016-02-011950.001992.001938.001992.00142300280119800
2016-01-291863.001917.001850.001911.00127900240734300
2016-01-281865.001877.001841.001863.00115500214958900
2016-01-271879.001884.001848.001883.0092400172734700
2016-01-261822.001856.001801.001839.00120700221138800
2016-01-251889.001889.001823.001860.00105500196108300
2016-01-221798.001812.001754.001809.00196600350032000
2016-01-211800.001826.001700.001702.00313100552742100
2016-01-201900.001906.001840.001844.00132500246904600
2016-01-191900.001909.001868.001884.00178200335529600
2016-01-181895.001927.001878.001920.00101100192712700
2016-01-152010.002010.001940.001944.00188500368964200
2016-01-142000.002010.001946.001955.00228200447652800
2016-01-132022.002045.001981.002020.00304700614776400
2016-01-122062.002099.001996.002015.00431500876316000
2016-01-082240.002249.002191.002212.0096000213180900
2016-01-072298.002325.002247.002250.00116500265326900
2016-01-062339.002347.002270.002298.00107600247299500
2016-01-052291.002343.002250.002331.0079300183479400
2016-01-042340.002340.002297.002302.0063900147677100
2015-12-302373.002373.002325.002337.0054000126674300
2015-12-292321.002377.002301.002351.0075100176547000
2015-12-282307.002331.002262.002329.0070900163099000
2015-12-252251.002282.002251.002263.0078300177150400
2015-12-242337.002340.002276.002276.0052000119652500
2015-12-222307.002325.002264.002312.0081900188570800
2015-12-212338.002347.002257.002307.0092400212269300
2015-12-182351.002389.002324.002324.00137700322506700
2015-12-172285.002371.002284.002364.00164900386543700
2015-12-162280.002298.002215.002229.00191800428622800
2015-12-152290.002299.002250.002251.00104000236139200
2015-12-142210.002276.002200.002266.00101300226631300
2015-12-112200.002240.002200.002234.0060800134897900
2015-12-102217.002219.002199.002210.0075700167260200
2015-12-092280.002280.002227.002232.0082900186180500
2015-12-082345.002345.002293.002301.0072800167986100
2015-12-072337.002350.002315.002315.0066500154751400
2015-12-042358.002359.002317.002319.0083400194404500
2015-12-032397.002406.002364.002367.0054200128934600
2015-12-022374.002388.002366.002385.0063200150399000
2015-12-012350.002360.002337.002357.0065500154088500
2015-11-302330.002350.002330.002350.0076800179907000
2015-11-272350.002356.002326.002330.0053500125069000
2015-11-262358.002367.002344.002349.0046800110027900

   ※ 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