[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 
2017-04-28190.00191.00189.00189.005500010443000
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
2016-08-17176.00178.00176.00177.009200016254000
2016-08-16177.00179.00177.00177.007600013508000
2016-08-15178.00179.00178.00178.00360006410000
2016-08-12180.00180.00178.00178.00530009476000
2016-08-10177.00180.00177.00180.009200016431000
2016-08-09175.00177.00174.00177.009900017377000
2016-08-08169.00176.00168.00175.0015200026278000
2016-08-05176.00178.00176.00177.006100010816000
2016-08-04178.00178.00176.00176.00460008144000
2016-08-03177.00178.00176.00178.0010000017746000
2016-08-02178.00179.00178.00178.006100010885000
2016-08-01179.00179.00178.00178.007100012687000
2016-07-29179.00180.00176.00180.0019700034971000
2016-07-28181.00181.00178.00179.0012500022385000
2016-07-27180.00181.00180.00181.0012200021987000
2016-07-26181.00181.00178.00179.0010100018130000
2016-07-25181.00181.00180.00181.009100016411000
2016-07-22178.00181.00178.00180.00520009352000
2016-07-21181.00182.00180.00180.009000016239000
2016-07-20178.00181.00178.00181.0017300031133000
2016-07-19179.00179.00177.00179.0013000023184000
2016-07-15180.00181.00179.00179.0021200038106000
2016-07-14181.00182.00180.00181.0022500040656000
2016-07-13181.00182.00180.00181.0013000023497000
2016-07-12180.00181.00180.00180.0023100041659000
2016-07-11180.00182.00180.00181.0025800046601000
2016-07-08179.00180.00178.00178.0027900049881000
2016-07-07175.00179.00174.00178.0047100083167000
2016-07-06174.00175.00173.00174.0022900039811000
2016-07-05172.00175.00172.00175.0015200026290000
2016-07-04171.00173.00171.00172.00520008936000
2016-07-01170.00173.00170.00171.0029100049793000
2016-06-30171.00171.00168.00169.0011800019988000
2016-06-29168.00170.00168.00169.006700011327000
2016-06-28164.00170.00162.00167.0014100023417000
2016-06-27164.00167.00163.00166.0013700022641000
2016-06-24171.00172.00162.00162.0029900050011000
2016-06-23171.00173.00171.00173.0013200022655000
2016-06-22171.00172.00170.00172.0018600031838000
2016-06-21170.00172.00169.00171.0014500024754000
2016-06-20169.00172.00169.00171.0021900037444000
2016-06-17166.00169.00166.00169.0021900036745000
2016-06-16167.00168.00166.00166.0015100025140000
2016-06-15167.00169.00166.00168.0014900024964000
2016-06-14169.00169.00166.00167.0015000025143000
2016-06-13171.00171.00169.00169.0017200029223000
2016-06-10170.00172.00170.00171.0025600043688000
2016-06-09171.00171.00170.00170.0016200027657000
2016-06-08172.00172.00169.00171.0033500057021000
2016-06-07173.00173.00171.00172.0011500019763000
2016-06-06172.00173.00172.00173.0016800028940000
2016-06-03174.00175.00173.00174.0019900034598000
2016-06-02173.00175.00172.00174.0046800081085000
2016-06-01173.00174.00169.00174.00614000105730000
2016-05-31169.00173.00168.00172.0058200098748000
2016-05-30166.00169.00166.00168.0025300042306000
2016-05-27166.00167.00164.00165.0034300056833000
2016-05-26162.00166.00162.00166.0045900075304000
2016-05-25162.00164.00161.00162.0061000098873000
2016-05-24166.00171.00158.00161.002981000487744000
2016-05-23146.00146.00145.00146.00270003940000
2016-05-20144.00146.00144.00145.00490007087000
2016-05-19145.00145.00144.00144.00330004764000
2016-05-18146.00146.00144.00144.00510007396000
2016-05-17144.00146.00143.00145.00630009102000
2016-05-16146.00147.00144.00144.00370005376000
2016-05-13149.00150.00146.00146.007900011658000
2016-05-12151.00151.00147.00149.00670009954000
2016-05-11150.00151.00149.00150.009000013499000
2016-05-10145.00150.00145.00149.00550008143000
2016-05-09142.00145.00142.00144.007500010783000
2016-05-06142.00143.00141.00141.00440006239000
2016-05-02143.00145.00141.00141.008500012112000
2016-04-28153.00154.00145.00146.0012700019002000
2016-04-27153.00153.00149.00149.007700011579000
2016-04-26150.00151.00150.00151.00500007522000
2016-04-25151.00151.00149.00149.00410006133000
2016-04-22151.00151.00149.00150.00410006163000

   ※ 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