[7769 東証1部] リズム時計工業 日足 時系列データ

[7769 東証1部] リズム時計工業 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23246.00248.00242.00245.0021000051481000
2017-08-22244.00246.00243.00245.005800014223000
2017-08-21243.00245.00243.00244.009400022884000
2017-08-18244.00248.00243.00243.0017900043809000
2017-08-17245.00248.00244.00248.0011200027530000
2017-08-16248.00250.00246.00246.0020300050294000
2017-08-15252.00252.00249.00250.009200023052000
2017-08-14247.00251.00247.00250.0015200037888000
2017-08-10240.00253.00239.00253.00433000107491000
2017-08-09243.00243.00236.00237.0016900040437000
2017-08-08243.00245.00242.00244.0016100039236000
2017-08-07241.00243.00241.00243.00410009940000
2017-08-04240.00243.00240.00240.008600020723000
2017-08-03239.00240.00238.00240.005200012432000
2017-08-02236.00239.00235.00238.0011100026329000
2017-08-01235.00238.00235.00237.009200021745000
2017-07-31238.00239.00235.00235.0011700027706000
2017-07-28241.00242.00236.00238.0020400048636000
2017-07-27235.00249.00235.00245.00510000123598000
2017-07-26238.00238.00235.00235.007900018656000
2017-07-25237.00238.00236.00238.009300022076000
2017-07-24239.00239.00234.00238.0024000057054000
2017-07-21236.00237.00235.00237.007200017017000
2017-07-20234.00236.00233.00236.008000018757000
2017-07-19231.00234.00231.00233.00400009322000
2017-07-18234.00234.00231.00231.0015500036033000
2017-07-14234.00235.00234.00234.005300012404000
2017-07-13234.00234.00233.00234.006900016126000
2017-07-12235.00235.00234.00234.007400017379000
2017-07-11237.00237.00235.00235.0011300026671000
2017-07-10236.00239.00235.00236.0021000049667000
2017-07-07236.00236.00235.00235.007200016926000
2017-07-06234.00237.00234.00235.0012600029661000
2017-07-05230.00236.00230.00235.0017400040584000
2017-07-04234.00234.00230.00230.0015200035338000
2017-07-03233.00234.00230.00232.0013100030472000
2017-06-30232.00235.00230.00230.0015500036027000
2017-06-29227.00235.00227.00234.0018600043115000
2017-06-28229.00229.00227.00227.008900020306000
2017-06-27230.00230.00228.00228.0012300028103000
2017-06-26233.00233.00230.00230.008400019444000
2017-06-23231.00234.00231.00231.0016600038487000
2017-06-22233.00235.00232.00233.009500022162000
2017-06-21228.00234.00228.00233.0017700041056000
2017-06-20232.00233.00228.00228.0021900050330000
2017-06-19232.00235.00232.00233.0016000037303000
2017-06-16233.00234.00230.00232.0015200035205000
2017-06-15224.00234.00224.00233.00593000136547000
2017-06-14225.00226.00224.00225.0013700030791000
2017-06-13224.00224.00223.00224.0011100024827000
2017-06-12222.00225.00222.00225.0017900039924000
2017-06-09224.00224.00223.00223.0015300034195000
2017-06-08223.00225.00223.00224.0015600034878000
2017-06-07222.00224.00222.00224.007100015847000
2017-06-06226.00226.00220.00222.0030900068885000
2017-06-05229.00229.00226.00227.0017700040221000
2017-06-02228.00230.00226.00229.00479000109485000
2017-06-01223.00226.00222.00226.0034700077816000
2017-05-31221.00224.00219.00222.0030800068332000
2017-05-30220.00223.00219.00221.0043100095149000
2017-05-29215.00227.00215.00221.00993000219756000
2017-05-26217.00218.00212.00216.001469000317215000
2017-05-25220.00241.00219.00221.0054990001248026000
2017-05-24195.00196.00195.00195.008000015649000
2017-05-23195.00196.00194.00196.006600012883000
2017-05-22192.00197.00192.00193.007500014475000
2017-05-19193.00193.00192.00192.00430008274000
2017-05-18193.00195.00193.00193.006400012368000
2017-05-17197.00198.00195.00196.0012900025354000
2017-05-16192.00198.00192.00198.0011800023021000
2017-05-15194.00195.00192.00195.00310006011000
2017-05-12194.00196.00194.00196.005700011118000
2017-05-11195.00196.00194.00196.0010900021285000
2017-05-10194.00194.00194.00194.00370007178000
2017-05-09194.00195.00193.00194.008200015866000
2017-05-08194.00194.00193.00194.008300016064000
2017-05-02189.00193.00189.00193.009900019014000
2017-05-01190.00190.00183.00189.0018500034615000
2017-04-28190.00191.00189.00189.005500010443000
2017-04-27190.00191.00188.00190.006100011573000
2017-04-26189.00189.00186.00189.00290005458000
2017-04-25188.00191.00187.00189.00330006213000
2017-04-24194.00194.00186.00188.009000017103000
2017-04-21184.00185.00181.00185.00440008096000
2017-04-20182.00183.00182.00183.00360006570000
2017-04-19180.00184.00180.00182.00470008590000
2017-04-18182.00183.00182.00182.00270004915000
2017-04-17180.00182.00179.00182.00250004521000
2017-04-14178.00180.00178.00180.00380006807000
2017-04-13177.00182.00177.00179.005900010625000
2017-04-12183.00183.00177.00179.009400016923000
2017-04-11183.00184.00182.00183.00330006038000
2017-04-10185.00186.00183.00183.00370006828000
2017-04-07185.00187.00185.00185.006900012801000
2017-04-06188.00189.00185.00185.00320005966000
2017-04-05193.00193.00190.00190.00440008400000
2017-04-04192.00193.00191.00192.007900015170000
2017-04-03193.00193.00190.00192.005800011163000
2017-03-31192.00193.00191.00191.008500016291000
2017-03-30193.00193.00191.00192.00290005568000
2017-03-29190.00193.00190.00193.00410007856000
2017-03-28188.00194.00188.00193.0011800022594000
2017-03-27188.00190.00188.00188.006700012646000
2017-03-24190.00192.00190.00190.00270005149000
2017-03-23188.00190.00188.00190.00260004925000
2017-03-22188.00191.00188.00189.009400017755000
2017-03-21193.00193.00192.00192.006500012527000
2017-03-17195.00197.00193.00197.007000013629000
2017-03-16194.00198.00194.00197.006400012537000
2017-03-15197.00198.00194.00196.00480009429000
2017-03-14195.00199.00193.00199.009600018924000
2017-03-13195.00195.00194.00195.006400012462000
2017-03-10194.00194.00191.00194.0015600030202000
2017-03-09192.00194.00192.00194.00450008678000
2017-03-08191.00192.00189.00192.00500009539000
2017-03-07191.00192.00191.00191.00340006506000
2017-03-06191.00193.00191.00191.00420008061000
2017-03-03190.00193.00190.00191.00510009770000
2017-03-02190.00191.00189.00191.006900013121000
2017-03-01189.00190.00189.00189.007200013642000
2017-02-28188.00189.00188.00188.009000016927000
2017-02-27187.00188.00187.00188.006800012754000
2017-02-24187.00187.00187.00187.0060001122000
2017-02-23187.00188.00186.00187.00470008787000
2017-02-22188.00188.00187.00187.00460008633000
2017-02-21186.00188.00186.00188.006800012703000
2017-02-20186.00187.00186.00187.00240004484000
2017-02-17186.00187.00186.00186.006000011196000
2017-02-16187.00187.00186.00187.00420007840000
2017-02-15187.00187.00186.00187.006500012127000
2017-02-14185.00187.00185.00187.009600017885000
2017-02-13185.00186.00184.00185.0018200033671000
2017-02-10185.00186.00184.00185.0015800029249000
2017-02-09182.00185.00182.00184.00500009191000
2017-02-08182.00184.00182.00183.006400011707000
2017-02-07183.00183.00181.00181.00170003092000
2017-02-06182.00183.00179.00183.00480008716000
2017-02-03182.00183.00181.00182.00290005276000
2017-02-02182.00183.00182.00182.00450008191000
2017-02-01184.00184.00182.00182.00440008045000
2017-01-31183.00184.00183.00184.00300005503000
2017-01-30182.00184.00182.00184.00170003114000
2017-01-27184.00185.00182.00184.006800012507000
2017-01-26184.00184.00183.00183.00390007163000
2017-01-25181.00183.00181.00182.00410007455000
2017-01-24184.00184.00180.00180.006700012164000
2017-01-23184.00184.00183.00183.00170003121000
2017-01-20185.00185.00184.00184.00370006821000
2017-01-19183.00185.00182.00184.006700012307000
2017-01-18184.00184.00182.00182.00230004200000
2017-01-17183.00184.00182.00184.00450008240000
2017-01-16183.00184.00182.00183.00470008594000
2017-01-13183.00185.00183.00185.00430007904000
2017-01-12186.00186.00184.00185.008600015869000
2017-01-11185.00186.00184.00186.00440008147000
2017-01-10184.00185.00183.00185.007000012893000
2017-01-06183.00184.00183.00184.00480008825000
2017-01-05186.00186.00184.00185.0010600019577000
2017-01-04184.00187.00184.00186.0013500024993000
2016-12-30181.00184.00181.00183.0011600021164000
2016-12-29182.00184.00181.00182.0013100023851000
2016-12-28182.00183.00180.00183.0013000023684000
2016-12-27180.00180.00178.00180.009900017756000
2016-12-26180.00181.00179.00181.005800010463000
2016-12-22180.00183.00179.00181.007600013752000
2016-12-21182.00182.00179.00181.0010500018957000
2016-12-20180.00182.00179.00182.008700015714000
2016-12-19180.00181.00179.00181.009400016970000
2016-12-16181.00181.00180.00181.00520009390000
2016-12-15181.00181.00179.00180.0012500022528000
2016-12-14184.00185.00181.00181.0013500024648000
2016-12-13184.00185.00182.00184.0014600026803000
2016-12-12186.00187.00183.00185.0016100029871000
2016-12-09183.00184.00182.00184.0013000023829000
2016-12-08184.00184.00180.00184.0021600039320000
2016-12-07183.00185.00182.00184.005900010841000
2016-12-06185.00186.00183.00183.009200016940000
2016-12-05183.00184.00182.00183.007500013743000
2016-12-02184.00185.00182.00182.007600013954000
2016-12-01187.00187.00185.00186.0011500021391000
2016-11-30185.00186.00184.00185.0014300026497000
2016-11-29183.00185.00183.00185.0010400019145000
2016-11-28181.00184.00181.00183.006000010962000
2016-11-25183.00183.00181.00183.006600012033000
2016-11-24181.00182.00180.00182.0012700022971000
2016-11-22180.00182.00180.00182.0015300027673000
2016-11-21180.00180.00179.00180.00360006467000
2016-11-18179.00180.00178.00179.008700015550000
2016-11-17179.00179.00177.00178.00300005343000
2016-11-16176.00179.00176.00179.007400013181000
2016-11-15179.00179.00175.00176.00560009885000
2016-11-14179.00179.00177.00178.00510009085000
2016-11-11181.00181.00176.00177.0010300018309000
2016-11-10180.00181.00175.00181.0012600022614000
2016-11-09183.00183.00174.00175.0012700022495000
2016-11-08182.00183.00179.00183.005700010361000
2016-11-07181.00182.00180.00182.00420007609000
2016-11-04182.00182.00177.00180.006700011996000
2016-11-02181.00182.00181.00182.005600010162000
2016-11-01180.00183.00180.00183.0014300025939000
2016-10-31181.00182.00179.00179.0011300020369000
2016-10-28180.00181.00179.00181.0037600067943000
2016-10-27182.00184.00179.00179.0017800032344000
2016-10-26179.00182.00179.00182.009500017219000
2016-10-25177.00180.00175.00179.0010100017945000
2016-10-24177.00177.00175.00176.00560009840000
2016-10-21179.00180.00176.00176.006800012077000
2016-10-20180.00183.00179.00180.009700017576000
2016-10-19180.00181.00178.00180.006500011691000
2016-10-18178.00179.00176.00178.00540009624000
2016-10-17175.00178.00175.00177.00560009892000
2016-10-14177.00177.00174.00175.00460008072000
2016-10-13177.00178.00176.00178.006800012021000
2016-10-12178.00178.00175.00177.0013600024058000
2016-10-11180.00181.00179.00180.008100014553000
2016-10-07180.00182.00180.00180.007400013344000
2016-10-06184.00184.00180.00181.0016600030145000
2016-10-05185.00186.00184.00185.0015700029038000
2016-10-04180.00187.00180.00185.0045600083727000
2016-10-03181.00181.00180.00180.005900010654000
2016-09-30180.00181.00178.00180.007600013670000
2016-09-29179.00181.00179.00181.006100010988000
2016-09-28180.00180.00178.00179.00330005916000
2016-09-27177.00180.00177.00180.008000014307000
2016-09-26179.00180.00177.00178.008000014272000
2016-09-23180.00181.00180.00181.0013300023983000
2016-09-21179.00181.00179.00181.00450008120000
2016-09-20180.00181.00180.00180.008400015132000
2016-09-16179.00181.00179.00181.0010800019448000
2016-09-15180.00180.00179.00179.00370006635000
2016-09-14178.00180.00178.00179.00410007321000
2016-09-13179.00180.00178.00178.00400007137000
2016-09-12179.00180.00178.00179.0018600033330000
2016-09-09178.00180.00178.00180.0018300032662000
2016-09-08179.00179.00178.00179.007500013408000
2016-09-07179.00179.00178.00179.007500013406000
2016-09-06179.00179.00178.00179.00300005367000
2016-09-05179.00180.00178.00178.005700010200000
2016-09-02178.00179.00178.00179.006100010899000
2016-09-01179.00179.00178.00178.00550009808000
2016-08-31179.00179.00178.00179.006700011982000
2016-08-30179.00179.00178.00179.006300011258000
2016-08-29178.00179.00178.00179.009200016445000
2016-08-26177.00179.00177.00177.00530009413000
2016-08-25178.00180.00177.00177.0022500040126000
2016-08-24178.00179.00178.00178.00490008748000
2016-08-23177.00179.00176.00177.0010400018467000
2016-08-22176.00177.00176.00177.00370006544000
2016-08-19175.00178.00175.00177.0011500020372000
2016-08-18176.00176.00175.00175.006400011244000

   ※ 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