[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 
2017-04-252804.002833.002765.002799.00238800669211700
2017-04-242699.002776.002678.002769.00226900621497200
2017-04-212670.002685.002633.002677.00102400272789000
2017-04-202689.002689.002639.002662.0095800255432200
2017-04-192595.002694.002595.002655.00154400410514800
2017-04-182660.002669.002603.002645.0086700228217600
2017-04-172552.002626.002552.002626.0099200257751700
2017-04-142655.002673.002581.002589.00162700427688400
2017-04-132520.002699.002513.002659.00378000993739800
2017-04-122470.002478.002432.002472.0091400224389700
2017-04-112457.002484.002441.002484.0083800206939500
2017-04-102521.002522.002446.002455.00126400311317600
2017-04-072600.002600.002455.002489.00188700473352600
2017-04-062575.002608.002506.002509.0077900198463500
2017-04-052561.002580.002536.002575.0068800176557000
2017-04-042630.002653.002553.002561.00118500307049900
2017-04-032625.002654.002620.002630.0056300148496400
2017-03-312632.002667.002619.002621.0070700186704600
2017-03-302636.002655.002612.002624.0043800115211700
2017-03-292634.002665.002626.002662.0047800126709200
2017-03-282607.002636.002606.002623.0083400218557700
2017-03-272585.002595.002564.002586.0053100137126600
2017-03-242578.002632.002578.002604.003250084777000
2017-03-232592.002596.002560.002591.0046400119722200
2017-03-222620.002644.002587.002587.0067600176182200
2017-03-212623.002671.002623.002662.0056700150621600
2017-03-172612.002651.002611.002648.0063000166361200
2017-03-162620.002657.002601.002637.0052600138596200
2017-03-152600.002642.002594.002630.0042100110516300
2017-03-142635.002646.002611.002614.0064000167831600
2017-03-132656.002666.002638.002644.0046700123757700
2017-03-102722.002738.002656.002674.0094400254581000
2017-03-092593.002668.002593.002665.00140700372250600
2017-03-082576.002586.002546.002570.0064000164290800
2017-03-072580.002588.002560.002567.0057700148256600
2017-03-062597.002597.002571.002580.0052900136620200
2017-03-032593.002631.002585.002597.0063400165369800
2017-03-022608.002622.002580.002591.00189700492897400
2017-03-012592.002602.002567.002590.00123300319077400
2017-02-282610.002625.002589.002592.00115700301206500
2017-02-272575.002613.002573.002596.00101700263807000
2017-02-242620.002650.002617.002625.0063200166147100
2017-02-232720.002722.002622.002666.00128400342822600
2017-02-222710.002718.002694.002716.0040800110581800
2017-02-212716.002716.002693.002716.002950079899300
2017-02-202744.002744.002701.002719.003410092816200
2017-02-172727.002754.002706.002734.003410093060300
2017-02-162770.002771.002730.002739.003040083438900
2017-02-152790.002790.002748.002769.003130086601600
2017-02-142799.002811.002751.002751.0047800132854800
2017-02-132780.002782.002759.002779.0041300114600800
2017-02-102736.002758.002728.002747.0051200140509100
2017-02-092704.002723.002694.002699.003450093334600
2017-02-082702.002716.002671.002709.0051900139980000
2017-02-072670.002715.002662.002695.0045900123769200
2017-02-062730.002732.002672.002692.0050700136850500
2017-02-032713.002748.002707.002717.0048800133005400
2017-02-022752.002755.002706.002710.0057900158024900
2017-02-012705.002737.002690.002730.00106600289584000
2017-01-312732.002750.002715.002727.0078700215082100
2017-01-302792.002792.002754.002769.0042500117796400
2017-01-272848.002849.002786.002793.0061700173365500
2017-01-262819.002836.002762.002825.0096300270466800
2017-01-252790.002817.002765.002807.00117500328812700
2017-01-242773.002793.002727.002745.0090700249431300
2017-01-232824.002828.002791.002804.0058200163606000
2017-01-202843.002874.002817.002849.0061600175706800
2017-01-192902.002907.002810.002817.00119500339728800
2017-01-182900.002917.002860.002907.0051200147995200
2017-01-172950.002952.002878.002902.0096200280903800
2017-01-162900.003075.002900.002977.00206600617399000
2017-01-132798.002879.002784.002868.0070600201674300
2017-01-122883.002883.002810.002835.00100000283683400
2017-01-112900.002934.002876.002890.00116100336717100
2017-01-102860.002909.002839.002885.00105500303441000
2017-01-062833.002857.002815.002855.0089300253343500
2017-01-052860.002869.002827.002859.00139900399372800
2017-01-042809.002863.002809.002860.00107900307140400
2016-12-302760.002802.002754.002787.0068500190476400
2016-12-292810.002816.002749.002768.0086100239116600
2016-12-282835.002835.002803.002813.0053500150633500
2016-12-272776.002825.002776.002820.0073100205647700
2016-12-262756.002818.002738.002804.0063700178153000
2016-12-222729.002768.002710.002756.0049000134412200
2016-12-212801.002809.002751.002761.0076100211322700
2016-12-202793.002833.002770.002805.00167900470936800
2016-12-192878.002899.002790.002803.00236600668582600
2016-12-162784.002944.002770.002910.00303000872704400
2016-12-152740.002776.002723.002765.0098100270185800
2016-12-142718.002787.002686.002765.00152400418506000
2016-12-132630.002716.002608.002708.00184100494194100
2016-12-122502.002645.002502.002632.00214700559832500
2016-12-092447.002489.002440.002486.0083000204740900
2016-12-082467.002470.002421.002447.0051800126502200
2016-12-072445.002476.002405.002432.0080300195886500
2016-12-062416.002441.002402.002419.0073500177834500
2016-12-052390.002398.002353.002391.0059800142417700
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

   ※ 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