[7734 東証1部] 理研計器 日足 時系列データ

[7734 東証1部] 理研計器 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-212117.002149.002090.002124.003040064728700
2017-07-202078.002121.002078.002108.002830059490700
2017-07-192075.002105.002070.002091.002080043465500
2017-07-182067.002090.002057.002083.001320027401900
2017-07-142092.002102.002070.002087.002720056763700
2017-07-132106.002106.002071.002079.004270088896900
2017-07-122087.002087.002056.002081.003000062224300
2017-07-112066.002109.002057.002098.003040063628400
2017-07-102072.002350.002065.002098.00210200462844100
2017-07-072062.002067.002019.002022.002700055060000
2017-07-062070.002078.002051.002062.002350048434000
2017-07-052043.002087.002034.002079.0050100103801000
2017-07-042125.002142.002059.002063.003290068572100
2017-07-032096.002139.002096.002116.003480073541600
2017-06-302110.002120.002065.002090.003140065430000
2017-06-292114.002125.002095.002110.003860081435400
2017-06-282154.002158.002103.002113.004190088797300
2017-06-272160.002167.002133.002158.002960063677900
2017-06-262204.002204.002147.002153.004160090092400
2017-06-232180.002198.002162.002191.003820083382800
2017-06-222221.002221.002192.002202.004300094740100
2017-06-212176.002233.002167.002200.0058400128755300
2017-06-202200.002243.002162.002204.0078900173555500
2017-06-192070.002170.002070.002155.0050100106480900
2017-06-162127.002129.002042.002042.0084800177376200
2017-06-152100.002132.002080.002117.004470094277200
2017-06-142110.002119.002074.002107.0048400101725300
2017-06-132097.002110.002089.002095.002710056860300
2017-06-122070.002115.002057.002113.0050700106007200
2017-06-092030.002085.002003.002083.0066900137283100
2017-06-081994.002044.001971.002026.0071700144846200
2017-06-071992.002010.001978.001984.004260084829500
2017-06-062005.002011.001975.002000.003990079585700
2017-06-051972.002011.001972.001999.004630092409400
2017-06-021927.001976.001905.001972.0057900113059700
2017-06-011900.001910.001894.001901.001560029688400
2017-05-311897.001914.001891.001892.001960037193700
2017-05-301881.001903.001881.001901.003190060404200
2017-05-291878.001888.001871.001881.002730051327400
2017-05-261889.001889.001839.001864.004740088080200
2017-05-251900.001921.001873.001877.0059800113028300
2017-05-241929.001936.001896.001904.002530048234200
2017-05-231849.001908.001842.001893.0062200117492400
2017-05-221841.001850.001826.001837.003290060472500
2017-05-191831.001851.001810.001841.001950035732200
2017-05-181805.001838.001805.001831.002920053390600
2017-05-171854.001863.001835.001839.003960073118500
2017-05-161850.001887.001834.001872.0063100117803900
2017-05-151848.001881.001824.001852.003810070642600
2017-05-121855.001859.001770.001840.0098700180319800
2017-05-111712.001885.001697.001885.0057000101652900
2017-05-101715.001740.001700.001709.003720063777100
2017-05-091719.001719.001676.001708.001270021652300
2017-05-081700.001718.001688.001715.002860048956800
2017-05-021673.001695.001673.001682.001380023254800
2017-05-011650.001677.001643.001670.001080017979000
2017-04-281670.001671.001641.001654.001620026854400
2017-04-271630.001669.001630.001666.002140035390300
2017-04-261656.001659.001639.001647.001210019933400
2017-04-251631.001645.001602.001640.001780029014200
2017-04-241629.001629.001586.001614.001610025901600
2017-04-211563.001570.001550.001563.001350021073100
2017-04-201549.001571.001542.001546.001390021560300
2017-04-191543.001574.001543.001550.001220019012000
2017-04-181567.001582.001545.001549.002070032146000
2017-04-171545.001585.001545.001562.001220019080000
2017-04-141554.001567.001533.001549.002350036423000
2017-04-131559.001591.001547.001553.001440022467300
2017-04-121594.001598.001571.001575.001200018990900
2017-04-111595.001655.001595.001595.001380022271600
2017-04-101609.001617.001589.001598.001470023559500
2017-04-071599.001638.001599.001608.002150034764900
2017-04-061637.001637.001590.001598.001940031138600
2017-04-051655.001689.001630.001639.002070034102400
2017-04-041648.001678.001644.001665.001730028713000
2017-04-031705.001705.001656.001664.002370039836600
2017-03-311725.001731.001687.001694.003320056661400
2017-03-301720.001731.001707.001724.002130036620800
2017-03-291733.001742.001700.001714.002740047109200
2017-03-281709.001754.001675.001754.002520043388400
2017-03-271688.001699.001675.001675.001260021203700
2017-03-241696.001711.001675.001701.001690028634600
2017-03-231691.001691.001631.001679.001770029706400
2017-03-221692.001697.001656.001661.001140019050100
2017-03-211663.001732.001636.001705.003310056352700
2017-03-171686.001692.001675.001687.00890015015900
2017-03-161659.001689.001643.001686.001770029702700
2017-03-151688.001688.001673.001680.001220020516300
2017-03-141675.001689.001666.001683.001590026700000
2017-03-131688.001688.001658.001670.001690028234500
2017-03-101687.001690.001655.001689.005420091158800
2017-03-091633.001650.001630.001638.002350038491600
2017-03-081624.001650.001613.001628.001540025011600
2017-03-071638.001644.001625.001626.001220019885000
2017-03-061650.001653.001637.001638.001310021522900
2017-03-031650.001675.001649.001651.002230036942700
2017-03-021650.001677.001641.001653.002910048148900
2017-03-011609.001640.001603.001638.002370038468200
2017-02-281590.001616.001590.001609.005750091995300
2017-02-271610.001617.001586.001592.005450087100900
2017-02-241641.001643.001617.001619.005300086107500
2017-02-231640.001656.001632.001648.003130051444800
2017-02-221649.001662.001626.001638.001160019048300
2017-02-211636.001649.001617.001648.001810029646700
2017-02-201649.001650.001626.001636.001420023226400
2017-02-171633.001649.001626.001646.002190035926700
2017-02-161678.001689.001634.001638.002430040233000
2017-02-151662.001686.001662.001678.002630044017000
2017-02-141629.001667.001623.001649.004070067118100
2017-02-131631.001680.001611.001622.0066700109140100
2017-02-101690.001725.001663.001703.003870065818900
2017-02-091657.001690.001656.001662.001910031887900
2017-02-081638.001671.001638.001659.001480024488400
2017-02-071643.001655.001629.001646.002140035192900
2017-02-061663.001663.001641.001652.002290037845500
2017-02-031671.001683.001655.001665.002110035139500
2017-02-021700.001701.001662.001679.004500075589900
2017-02-011686.001708.001675.001700.001300022036200
2017-01-311702.001716.001695.001701.001660028275000
2017-01-301704.001719.001684.001718.002750047026500
2017-01-271706.001725.001698.001700.003380057857700
2017-01-261700.001719.001632.001706.004280072832100
2017-01-251690.001698.001669.001695.002270038295900
2017-01-241657.001678.001650.001673.002190036453700
2017-01-231655.001671.001646.001651.001380022833300
2017-01-201640.001666.001634.001657.002860047311200
2017-01-191654.001678.001650.001653.002190036276100
2017-01-181657.001657.001624.001654.001590026148800
2017-01-171679.001692.001660.001666.001980033082600
2017-01-161713.001714.001670.001686.003660061941200
2017-01-131673.001733.001671.001715.005730097644600
2017-01-121677.001704.001642.001674.003170052834000
2017-01-111710.001710.001677.001690.003330056299000
2017-01-101687.001715.001684.001699.002790047343000
2017-01-061664.001714.001651.001711.003240054748600
2017-01-051697.001697.001673.001685.003230054374500
2017-01-041675.001719.001671.001706.005870099584000
2016-12-301667.001678.001634.001677.005490091221200
2016-12-291641.001662.001617.001661.005620092342200
2016-12-281631.001646.001618.001645.001830029970800
2016-12-271653.001653.001621.001631.001860030411900
2016-12-261650.001660.001639.001654.004250070223600
2016-12-221621.001641.001613.001625.004420071779800
2016-12-211617.001637.001611.001624.003770061164100
2016-12-201650.001653.001631.001643.003780062093500
2016-12-191650.001662.001631.001658.0082900136820000
2016-12-161666.001676.001628.001648.0085600141237800
2016-12-151591.001650.001582.001650.00113300184036200
2016-12-141547.001571.001535.001571.0076700119372600
2016-12-131511.001533.001505.001531.0067800103156000
2016-12-121515.001532.001514.001530.002860043575400
2016-12-091500.001516.001496.001516.003510052793200
2016-12-081531.001531.001510.001521.004280064971900
2016-12-071502.001538.001501.001527.006510098577100
2016-12-061503.001504.001485.001502.005970089396700
2016-12-051500.001506.001492.001503.004270064061000
2016-12-021495.001503.001485.001500.003500052290900
2016-12-011484.001510.001462.001494.005290079004500
2016-11-301468.001484.001455.001482.004440065393700
2016-11-291459.001468.001428.001468.004430064283400
2016-11-281460.001465.001451.001460.003050044452900
2016-11-251457.001480.001438.001465.004570066649000
2016-11-241447.001458.001436.001453.004160060277900
2016-11-221435.001455.001423.001437.005170074292800
2016-11-211409.001442.001409.001435.003270046681300
2016-11-181386.001413.001386.001403.004800067375400
2016-11-171357.001400.001355.001381.004650063958200
2016-11-161353.001377.001315.001367.0097700131600800
2016-11-151354.001357.001309.001330.005060067238100
2016-11-141338.001378.001321.001355.005480073620200
2016-11-111344.001344.001300.001321.002820037251800
2016-11-101337.001346.001283.001320.004040053225100
2016-11-091273.001290.001234.001267.007110089852900
2016-11-081267.001268.001247.001263.003590045219800
2016-11-071288.001295.001270.001273.001710021808500
2016-11-041272.001293.001259.001269.003610045784500
2016-11-021270.001287.001260.001274.002380030257200
2016-11-011300.001300.001271.001282.002800035836300
2016-10-311314.001320.001260.001297.006000077280500
2016-10-281324.001324.001285.001306.00110900144928100
2016-10-271329.001338.001297.001314.003650047837700
2016-10-261354.001356.001316.001328.003460045947800
2016-10-251336.001368.001330.001356.004090055185800
2016-10-241325.001347.001315.001336.001580021026700
2016-10-211300.001328.001300.001325.001430018877700
2016-10-201294.001341.001279.001293.004840063144300
2016-10-191288.001299.001276.001293.002050026467200
2016-10-181270.001297.001260.001287.003450044165600
2016-10-171281.001288.001273.001278.001610020597600
2016-10-141296.001296.001273.001288.003520045313700
2016-10-131266.001297.001259.001291.003290042106200
2016-10-121260.001273.001240.001263.003040038325600
2016-10-111249.001289.001235.001276.004210053154000
2016-10-071241.001249.001232.001249.002130026464200
2016-10-061232.001249.001223.001243.001950024185600
2016-10-051221.001238.001221.001232.001670020574100
2016-10-041208.001227.001198.001221.002400029094000
2016-10-031200.001211.001190.001205.004070048920100
2016-09-301180.001203.001150.001200.005930070351900
2016-09-291205.001205.001184.001201.001940023295800
2016-09-281189.001205.001152.001205.002720032105900
2016-09-271152.001207.001132.001200.003480040936200
2016-09-261150.001160.001144.001152.001410016227200
2016-09-231150.001171.001131.001150.006020069105400
2016-09-211119.001139.001105.001137.002380026798400
2016-09-201085.001108.001085.001108.001670018381900
2016-09-161100.001101.001085.001097.001430015655200
2016-09-151100.001101.001080.001093.001730018935700
2016-09-141088.001100.001087.001096.001410015437200
2016-09-131100.001100.001085.001092.0080008749900
2016-09-121095.001095.001076.001089.001410015328100
2016-09-091098.001106.001089.001096.002750030200300
2016-09-081123.001123.001100.001111.001650018289500
2016-09-071112.001123.001109.001121.001990022279200
2016-09-061108.001122.001108.001120.0043004800800
2016-09-051120.001120.001090.001108.001730019136600
2016-09-021090.001106.001071.001106.003770041266600
2016-09-011075.001088.001065.001088.001250013465200
2016-08-311066.001080.001054.001076.001860019875300
2016-08-301066.001075.001056.001065.001970020998000
2016-08-291060.001067.001040.001059.002760029119400
2016-08-261064.001064.001025.001045.002150022390700
2016-08-251081.001086.001059.001064.001900020278000
2016-08-241097.001097.001077.001085.0090009780700
2016-08-231085.001088.001076.001084.001200013008300
2016-08-221080.001093.001079.001092.0081008797600
2016-08-191062.001088.001062.001083.001250013435100
2016-08-181073.001094.001066.001067.001960021111100
2016-08-171076.001095.001075.001090.002720029493200
2016-08-161110.001110.001087.001090.001600017502800
2016-08-151120.001126.001072.001106.001480016464100
2016-08-121136.001149.001087.001115.001460016224200
2016-08-101106.001117.001098.001106.0078008614300
2016-08-091106.001120.001099.001120.001170012991900
2016-08-081119.001149.001091.001115.001480016437100
2016-08-051092.001108.001092.001097.0072007911400
2016-08-041114.001124.001084.001103.003430037740600
2016-08-031131.001151.001111.001113.002090023659700
2016-08-021131.001159.001131.001150.0083009524500
2016-08-011161.001161.001114.001148.001560017811500
2016-07-291163.001179.001131.001179.001960022744000
2016-07-281169.001178.001160.001177.002420028317100
2016-07-271160.001187.001153.001185.001250014668800
2016-07-261166.001166.001129.001143.001130012890600
2016-07-251168.001169.001146.001159.001240014402100
2016-07-221145.001174.001139.001164.00940010845000
2016-07-211181.001181.001140.001153.001590018421300
2016-07-201146.001184.001142.001182.001780020706500
2016-07-191140.001156.001135.001156.0086009862500
2016-07-151137.001151.001126.001148.001920021865100

   ※ 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