[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 
2017-10-183160.003180.003135.003155.0096200303484500
2017-10-173120.003180.003120.003180.00152400482777000
2017-10-163170.003185.003120.003130.00161500508832500
2017-10-133150.003180.003090.003160.00205100643842500
2017-10-122982.003160.002964.003145.004100001271991400
2017-10-112772.003040.002767.003030.007078002089301700
2017-10-102728.002728.002707.002722.0056500153536600
2017-10-062727.002727.002695.002703.0041800112976100
2017-10-052739.002739.002695.002715.0054200147096000
2017-10-042710.002736.002708.002726.0080400219197200
2017-10-032706.002706.002677.002698.0048600130929400
2017-10-022716.002729.002676.002679.0040900110200300
2017-09-292689.002703.002680.002696.0064100172795300
2017-09-282671.002686.002641.002685.0072800194256600
2017-09-272642.002654.002620.002646.0051300135241600
2017-09-262649.002655.002621.002637.0068900181437500
2017-09-252671.002671.002612.002653.0077800206029500
2017-09-222665.002688.002621.002677.0091400243970600
2017-09-212665.002690.002627.002667.0074500198606900
2017-09-202684.002698.002667.002670.0082300220239000
2017-09-192682.002692.002675.002683.0095000255007500
2017-09-152652.002686.002646.002647.00159300423666400
2017-09-142680.002680.002658.002674.0094300251314100
2017-09-132699.002708.002661.002668.0059300158770700
2017-09-122680.002700.002658.002694.0095600257049300
2017-09-112657.002676.002640.002649.0063400168685500
2017-09-082670.002677.002614.002624.00130400345313400
2017-09-072665.002665.002633.002661.00116600309315800
2017-09-062559.002648.002543.002642.00184400482113300
2017-09-052575.002602.002539.002541.0080600207050600
2017-09-042571.002595.002545.002560.0074000189653200
2017-09-012560.002579.002549.002572.0051500132132500
2017-08-312541.002552.002535.002548.0040300102584000
2017-08-302560.002573.002522.002543.0070700179717900
2017-08-292545.002562.002534.002550.0072700185290100
2017-08-282534.002571.002534.002564.00135400344829100
2017-08-252543.002554.002523.002533.00149400378546100
2017-08-242558.002578.002546.002557.0068300174842800
2017-08-232571.002580.002551.002558.0070300179921900
2017-08-222560.002570.002539.002551.0061100155757900
2017-08-212578.002579.002549.002560.0072700186118800
2017-08-182570.002580.002562.002566.0073200188028200
2017-08-172593.002611.002568.002596.0095000246047800
2017-08-162616.002627.002575.002602.00100800262421900
2017-08-152597.002645.002594.002616.0092600242719500
2017-08-142600.002606.002557.002565.00170100437795300
2017-08-102660.002663.002620.002631.0096700255007700
2017-08-092686.002697.002655.002670.0089700239544100
2017-08-082723.002742.002697.002701.0068700186308400
2017-08-072700.002726.002692.002723.0087800238304400
2017-08-042681.002694.002664.002692.0043000115486100
2017-08-032681.002685.002644.002677.0098800263375500
2017-08-022650.002701.002630.002688.00103100275856400
2017-08-012627.002664.002627.002659.0086000227992600
2017-07-312658.002662.002620.002623.0078400206474300
2017-07-282651.002678.002638.002651.0094400250324400
2017-07-272609.002665.002606.002649.0094900250292800
2017-07-262615.002623.002600.002609.0069900182480000
2017-07-252622.002625.002603.002613.0073200191397600
2017-07-242637.002639.002605.002625.0095200249333500
2017-07-212622.002640.002599.002637.0095900251352100
2017-07-202611.002623.002567.002622.00175300455876300
2017-07-192644.002647.002602.002611.00134100350547700
2017-07-182680.002680.002616.002620.00236500622588300
2017-07-142705.002717.002687.002692.0086600233644000
2017-07-132716.002721.002690.002705.0064200173576900
2017-07-122717.002727.002691.002707.00105500285524100
2017-07-112708.002729.002708.002712.00101700276143700
2017-07-102742.002750.002701.002708.00170200462510900
2017-07-072681.002750.002653.002721.004652001264911900
2017-07-062915.002974.002915.002958.00161600476213300
2017-07-052880.002925.002855.002917.0071700207481600
2017-07-042965.002965.002881.002882.0088500257225800
2017-07-032928.002966.002928.002952.0045200133335800
2017-06-302955.002960.002923.002937.0090300265287700
2017-06-292951.002981.002951.002978.0039600117685700
2017-06-282961.002978.002939.002942.0062600184786200
2017-06-272998.003005.002958.002984.00116800347975500
2017-06-263010.003030.002998.002998.0054800164863000
2017-06-233015.003040.003005.003030.0034900105584500
2017-06-223050.003050.003020.003020.0051600156479500
2017-06-213020.003055.003015.003030.0041700126562000
2017-06-203070.003070.003035.003045.0072400220923500
2017-06-192970.003040.002970.003035.0065100196670800
2017-06-162970.002991.002956.002972.00135300401814900
2017-06-152993.003005.002963.002986.0052000155100000
2017-06-142980.003035.002980.003000.0097900294863300
2017-06-132931.002974.002929.002960.0067400199407000
2017-06-122983.002983.002945.002959.0074100219442600
2017-06-092990.003010.002970.003005.0083700250634100
2017-06-083050.003065.003000.003005.0064600195304000
2017-06-073005.003050.002990.003040.0098400298069000
2017-06-063120.003120.003020.003025.00170500520025500
2017-06-053110.003135.003105.003120.00111000346619500
2017-06-023150.003150.003105.003135.00178700558154000
2017-06-013130.003135.003095.003135.00182300568985000
2017-05-313135.003165.003115.003130.00110500346072000
2017-05-303125.003175.003125.003145.0095100299615000
2017-05-293150.003155.003115.003120.0058200182572000
2017-05-263115.003140.003110.003140.0083500260977000
2017-05-253110.003145.003110.003115.0082700258254500
2017-05-243125.003150.003110.003145.0080900253706500
2017-05-233105.003135.003105.003120.0071200222273500
2017-05-223145.003145.003110.003115.0067600210982500
2017-05-193150.003155.003110.003145.0097300305510500
2017-05-183115.003160.003105.003140.00135300424101500
2017-05-173150.003150.003115.003125.0081700255575500
2017-05-163130.003180.003130.003160.0094800299011500
2017-05-153130.003150.003085.003125.0089800280577500
2017-05-123135.003155.003120.003150.00116600366076000
2017-05-113140.003165.003120.003145.00150700474087000
2017-05-103120.003140.003110.003120.00125700392517500
2017-05-093080.003135.003080.003100.00191400594171000
2017-05-082990.003075.002990.003075.00238800726356900
2017-05-022936.002976.002927.002969.00127700377914900
2017-05-012855.002933.002853.002926.00105400307230800
2017-04-282865.002898.002846.002881.00121500349406000
2017-04-272828.002894.002796.002889.00310300890594000
2017-04-262816.002828.002787.002826.00119200335263200
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

   ※ 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