[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 
2017-12-152327.002331.002311.002328.00850019748200
2017-12-142315.002329.002306.002327.00720016696300
2017-12-132316.002320.002312.002315.001270029397100
2017-12-122336.002337.002316.002316.00870020220700
2017-12-112366.002366.002325.002336.001020023867600
2017-12-082330.002359.002330.002346.001200028018400
2017-12-072319.002350.002319.002342.00670015664900
2017-12-062333.002333.002319.002319.001090025340000
2017-12-052332.002336.002316.002333.00880020489100
2017-12-042354.002369.002331.002333.00840019745000
2017-12-012369.002382.002337.002338.001300030594400
2017-11-302412.002412.002360.002360.001560037031800
2017-11-292434.002440.002392.002413.001510036524400
2017-11-282440.002440.002415.002422.001750042487600
2017-11-272380.002497.002380.002443.0071800175996500
2017-11-242350.002350.002308.002329.001020023831400
2017-11-222304.002318.002301.002311.00850019621500
2017-11-212345.002345.002302.002302.00780018065300
2017-11-202271.002346.002271.002344.002150049422500
2017-11-172287.002287.002251.002259.001190026905600
2017-11-162222.002280.002222.002274.001510034144600
2017-11-152278.002300.002234.002241.001960044260100
2017-11-142282.002295.002278.002278.001270029030600
2017-11-132314.002318.002282.002282.00920021172500
2017-11-102277.002313.002277.002292.00730016714900
2017-11-092332.002359.002320.002342.001980046257200
2017-11-082331.002362.002328.002345.001090025486000
2017-11-072359.002375.002347.002354.001430033732700
2017-11-062346.002366.002331.002359.001510035413500
2017-11-022395.002395.002324.002356.001630038483100
2017-11-012388.002398.002378.002397.001300031033300
2017-10-312378.002390.002354.002368.001320031287400
2017-10-302377.002391.002347.002378.003690087619100
2017-10-272337.002378.002326.002377.002280053688600
2017-10-262358.002373.002339.002348.00780018357200
2017-10-252378.002378.002343.002358.001220028798700
2017-10-242355.002381.002333.002378.001480035033800
2017-10-232336.002359.002332.002355.001190027853500
2017-10-202316.002333.002310.002323.001310030403500
2017-10-192347.002347.002322.002325.001290030068100
2017-10-182362.002362.002334.002352.00980023028000
2017-10-172384.002386.002353.002369.001220028895400
2017-10-162386.002400.002370.002384.001170027886800
2017-10-132389.002396.002365.002390.001550036951800
2017-10-122423.002423.002368.002389.00800019150600
2017-10-112432.002432.002401.002418.001060025593200
2017-10-102342.002446.002328.002445.003110074846000
2017-10-062345.002358.002339.002358.00660015484900
2017-10-052350.002380.002345.002358.00680016054100
2017-10-042374.002374.002353.002361.00890021029000
2017-10-032370.002398.002370.002382.001030024546700
2017-10-022386.002386.002339.002365.001140026944500
2017-09-292390.002390.002340.002353.00460010854500
2017-09-282365.002395.002331.002395.001360032310500
2017-09-272360.002400.002327.002367.001010023856000
2017-09-26231.00239.00231.00236.0020800048935000
2017-09-25230.00233.00230.00232.007500017342000
2017-09-22231.00231.00227.00229.0025200057763000
2017-09-21231.00232.00230.00232.0012500028898000
2017-09-20233.00234.00228.00231.0031700073035000
2017-09-19231.00235.00230.00234.0021100049144000
2017-09-15228.00232.00227.00231.0016800038540000
2017-09-14231.00231.00227.00227.0041600094994000
2017-09-13236.00236.00231.00231.0014700034208000
2017-09-12236.00239.00231.00234.0034200080359000
2017-09-11235.00238.00233.00236.0014300033732000
2017-09-08239.00243.00234.00235.0024600058717000
2017-09-07239.00242.00239.00240.007600018276000
2017-09-06237.00240.00235.00238.0017300041132000
2017-09-05247.00247.00237.00237.0029000069882000
2017-09-04249.00249.00244.00247.0028800071036000
2017-09-01250.00251.00249.00249.0012100030201000
2017-08-31252.00252.00250.00250.005700014274000
2017-08-30251.00252.00249.00252.0011500028827000
2017-08-29246.00252.00246.00251.009800024419000
2017-08-28249.00249.00245.00249.0013200032632000
2017-08-25245.00249.00244.00249.0017000041872000
2017-08-24245.00246.00245.00245.00400009808000
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

   ※ 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。 

Twitter