[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 
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
2016-07-141131.001150.001125.001145.002870032662700
2016-07-131159.001159.001135.001143.001400016094600
2016-07-121114.001154.001107.001142.002450027784100
2016-07-111067.001113.001067.001092.003760041182100
2016-07-081078.001092.001066.001066.002540027210200
2016-07-071075.001086.001061.001064.002180023360200
2016-07-061094.001094.001069.001083.003650039485900
2016-07-051084.001098.001070.001095.004650050496600
2016-07-041083.001087.001068.001084.002170023453600
2016-07-011069.001081.001060.001074.001470015750900
2016-06-301062.001077.001055.001055.001520016155500
2016-06-291073.001073.001052.001062.001240013157100
2016-06-281045.001065.001020.001059.002580026967700
2016-06-271054.001089.001034.001049.003890041083000
2016-06-241136.001136.001014.001020.003050031904000
2016-06-231122.001137.001100.001131.002730030582000
2016-06-221103.001103.001090.001094.0089009743600
2016-06-211088.001112.001088.001103.0063006948900
2016-06-201084.001106.001084.001100.00920010069100
2016-06-171099.001115.001076.001084.004420048363000
2016-06-161062.001062.001030.001036.003000031291300
2016-06-151077.001077.001055.001062.001650017606400
2016-06-141070.001109.001055.001067.002390025690600
2016-06-131067.001101.001067.001075.002190023798700
2016-06-101092.001101.001078.001085.005410059009500
2016-06-091100.001102.001100.001100.001090011994400
2016-06-081102.001109.001100.001105.0084009254700
2016-06-071087.001100.001087.001099.0048005258100
2016-06-061072.001097.001053.001087.0084009089100
2016-06-031090.001097.001077.001094.001030011217600
2016-06-021097.001115.001067.001090.001000010986100
2016-06-011102.001131.001101.001113.0034003780300
2016-05-311118.001125.001113.001120.001330014870600
2016-05-301118.001128.001115.001124.0067007517700
2016-05-271123.001123.001084.001107.001010011173000
2016-05-261134.001134.001113.001114.0083009276600
2016-05-251135.001149.001118.001118.00980011052300
2016-05-241123.001130.001107.001120.00980010977600
2016-05-231124.001134.001113.001119.0088009870000
2016-05-201120.001123.001112.001118.0087009733800
2016-05-191143.001143.001105.001120.001200013413200
2016-05-181157.001160.001129.001134.0087009916100
2016-05-171143.001159.001104.001158.001650018888800
2016-05-161104.001144.001085.001134.002670030109300
2016-05-131127.001127.001100.001104.003650040676600
2016-05-121027.001107.001027.001097.002250024156500
2016-05-111050.001065.001022.001045.002240023217200
2016-05-101022.001060.001011.001048.002070021445600
2016-05-091018.001024.001004.001017.001120011380600
2016-05-061010.001022.00999.001012.001380013920900
2016-05-02994.001027.00994.001002.001680016924900
2016-04-281080.001112.001040.001044.002410025697700
2016-04-271089.001102.001051.001080.001900020493300
2016-04-261095.001106.001077.001090.001010010975400
2016-04-251113.001124.001094.001097.00920010173000
2016-04-221090.001110.001074.001106.001810019770000
2016-04-211096.001110.001081.001089.002040022348500
2016-04-201078.001078.001064.001071.001010010818700
2016-04-191065.001084.001057.001065.001290013749600
2016-04-181039.001063.001001.001044.001750018298400
2016-04-151093.001093.001073.001078.001460015832700
2016-04-141065.001085.001051.001085.002380025497800
2016-04-131019.001045.001019.001042.001710017665400
2016-04-121000.001012.00985.001007.001550015538200
2016-04-111000.001012.00975.001001.001600015903200
2016-04-08980.001012.00970.00992.002860028308700
2016-04-07967.001006.00967.001001.004440044038800
2016-04-06974.00994.00964.00974.002340022845900
2016-04-05996.001000.00965.00966.001970019352200
2016-04-04980.001019.00980.001003.002890028808200
2016-04-011024.001025.00979.00980.002650026320800
2016-03-311040.001046.001022.001024.002760028562000
2016-03-301071.001071.001043.001048.002160022794700
2016-03-291056.001076.001047.001062.001360014444800
2016-03-281065.001070.001045.001066.001260013364500
2016-03-251041.001053.001030.001049.001270013246400
2016-03-241069.001069.001038.001038.001350014146800
2016-03-231083.001083.001055.001059.0082008756400
2016-03-221058.001080.001042.001067.001890020084100
2016-03-181053.001062.001020.001037.001380014314500
2016-03-171056.001066.001052.001059.001910020226500
2016-03-161071.001080.001044.001051.001660017581600
2016-03-151086.001121.001076.001082.001980021522900
2016-03-141062.001087.001057.001077.001870020076400
2016-03-111043.001059.001013.001057.003680038502700
2016-03-101029.001040.001020.001033.002090021591600
2016-03-091009.001027.001002.001018.001740017669000
2016-03-081035.001043.001000.001023.002200022462800
2016-03-071050.001050.001029.001040.001210012583900
2016-03-041034.001041.001028.001039.001070011067400
2016-03-031008.001038.001001.001032.002080021247200
2016-03-021000.001025.00995.001013.003430034867600
2016-03-01997.001003.00959.00980.002130020867300
2016-02-291040.001040.00993.00997.001990020331200
2016-02-261030.001030.001018.001023.0097009940400
2016-02-251001.001028.001001.001015.001760017875100
2016-02-241008.001033.00988.001003.001830018337100
2016-02-231045.001052.001002.001023.001750017993100
2016-02-221042.001054.001023.001044.002990031008400
2016-02-191064.001064.001036.001053.001030010790600
2016-02-181080.001085.001054.001071.001100011808900
2016-02-171070.001081.001014.001050.002600027411700
2016-02-161078.001100.001050.001053.001650017710600
2016-02-151120.001120.001067.001089.002500027349200
2016-02-121010.001030.00959.001000.009220091895400
2016-02-101108.001125.001039.001066.003120033487700
2016-02-091156.001156.001100.001120.001720019345100
2016-02-081137.001194.001135.001186.002400028015100
2016-02-051169.001189.001138.001150.004050047061000
2016-02-041171.001199.001164.001193.002630031205600
2016-02-031209.001210.001178.001192.001690020198400
2016-02-021209.001248.001209.001239.002230027514800
2016-02-011210.001230.001205.001229.002210026971600
2016-01-291213.001218.001171.001200.001910022819300
2016-01-281189.001198.001175.001193.003520041844800
2016-01-271164.001194.001153.001189.002450028842400
2016-01-261150.001156.001128.001141.007630087647400
2016-01-251152.001182.001136.001156.003430039722500
2016-01-221090.001124.001071.001122.003400037309700
2016-01-211100.001140.001073.001080.002450027106000
2016-01-201148.001155.001099.001100.002830031763800
2016-01-191150.001170.001146.001153.001440016649200
2016-01-181155.001184.001138.001155.002040023641900
2016-01-151210.001210.001178.001185.002260027097800
2016-01-141234.001234.001175.001191.003560042580200
2016-01-131241.001300.001241.001264.001660021020000
2016-01-121275.001282.001228.001231.002550031750200
2016-01-081299.001310.001286.001295.002840036850200
2016-01-071329.001335.001297.001299.002360030827100
2016-01-061368.001380.001330.001342.001040014012000
2016-01-051375.001390.001363.001371.001490020461100
2016-01-041405.001410.001323.001354.003210043825700
2015-12-301426.001437.001419.001430.005610080188000
2015-12-291435.001440.001404.001426.005760081996200
2015-12-281430.001442.001400.001432.0089600128299200
2015-12-251397.001404.001393.001400.002950041238000
2015-12-241433.001433.001417.001420.001010014377200
2015-12-221419.001423.001413.001416.001430020279600
2015-12-211445.001445.001405.001411.001480020952100
2015-12-181500.001500.001441.001450.001570023030000
2015-12-171485.001501.001471.001492.002670039834300
2015-12-161469.001469.001439.001456.002810040893200
2015-12-151448.001469.001435.001439.002270032738900
2015-12-141420.001438.001416.001437.001310018697100
2015-12-111430.001463.001430.001445.003490050153600
2015-12-101455.001463.001430.001430.002170031383000
2015-12-091506.001511.001478.001478.001620024109300
2015-12-081531.001531.001507.001508.001500022720100
2015-12-071547.001551.001523.001525.001940029731200
2015-12-041527.001528.001513.001524.002820042908600
2015-12-031560.001567.001551.001558.002980046459100
2015-12-021564.001580.001545.001578.003960062267700
2015-12-011580.001590.001564.001570.002450038553700
2015-11-301564.001571.001552.001568.0083700130901400
2015-11-271582.001584.001569.001570.001110017480500
2015-11-261537.001580.001537.001564.005410084500100

   ※ 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