[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 
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
2016-04-21149.00150.00149.00150.00520007766000
2016-04-20147.00148.00147.00147.00280004117000
2016-04-19147.00148.00146.00147.00270003967000
2016-04-18143.00149.00143.00144.007900011498000
2016-04-15145.00149.00145.00147.00340005005000
2016-04-14143.00147.00143.00147.007000010169000
2016-04-13142.00142.00141.00142.00280003974000
2016-04-12139.00142.00139.00140.00540007576000
2016-04-11139.00139.00137.00138.00450006200000
2016-04-08140.00144.00137.00139.00670009404000
2016-04-07140.00142.00138.00140.00390005455000
2016-04-06141.00142.00138.00139.00440006162000
2016-04-05143.00144.00140.00140.00680009669000
2016-04-04143.00146.00142.00146.00550007927000
2016-04-01150.00150.00141.00141.009500013852000
2016-03-31152.00152.00150.00151.00560008474000
2016-03-30153.00153.00151.00151.00390005908000
2016-03-29154.00154.00152.00154.00390005966000
2016-03-28154.00157.00151.00156.0011200017320000
2016-03-25152.00153.00151.00152.00390005943000
2016-03-24155.00155.00152.00152.00430006579000
2016-03-23156.00156.00153.00155.00300004643000
2016-03-22151.00155.00151.00155.008600013184000
2016-03-18152.00153.00149.00149.00550008256000
2016-03-17153.00154.00151.00152.00370005637000
2016-03-16153.00154.00152.00152.00330005035000
2016-03-15153.00154.00150.00154.00560008528000
2016-03-14154.00154.00153.00153.00350005374000
2016-03-11149.00153.00149.00152.0011900017845000
2016-03-10147.00152.00147.00151.008000011969000
2016-03-09146.00146.00144.00146.00440006412000
2016-03-08146.00148.00145.00147.00640009392000
2016-03-07144.00151.00144.00146.007100010394000
2016-03-04143.00145.00142.00144.00460006600000
2016-03-03141.00143.00141.00143.00340004838000
2016-03-02144.00144.00141.00142.00680009676000
2016-03-01140.00140.00137.00137.009300012871000
2016-02-29146.00146.00138.00138.009200013016000
2016-02-26145.00147.00143.00144.00320004628000
2016-02-25138.00144.00137.00144.00540007640000
2016-02-24139.00141.00138.00139.00580008128000
2016-02-23142.00142.00140.00141.00340004790000
2016-02-22136.00143.00135.00142.009000012495000
2016-02-19135.00138.00134.00136.00630008554000
2016-02-18137.00139.00135.00139.008200011283000
2016-02-17134.00136.00132.00134.00530007080000
2016-02-16135.00136.00132.00134.00460006182000
2016-02-15133.00134.00130.00134.009900013076000
2016-02-12126.00128.00116.00122.0018200022443000
2016-02-10140.00140.00131.00131.007800010497000
2016-02-09138.00138.00134.00137.00640008706000
2016-02-08139.00141.00138.00141.00440006144000
2016-02-05142.00142.00136.00138.009100012643000
2016-02-04141.00143.00141.00142.00470006670000
2016-02-03142.00143.00141.00143.00400005687000
2016-02-02145.00148.00144.00146.0030700044592000
2016-02-01151.00152.00146.00148.0010200015222000
2016-01-29144.00148.00142.00148.0019200028039000
2016-01-28143.00144.00140.00143.007100010083000
2016-01-27143.00146.00141.00144.0015400022187000
2016-01-26143.00144.00140.00140.00360005091000
2016-01-25145.00146.00143.00144.00590008498000
2016-01-22139.00143.00139.00142.009600013525000
2016-01-21137.00141.00135.00136.009500013071000
2016-01-20141.00142.00138.00138.00480006688000
2016-01-19140.00142.00139.00141.0013600019081000
2016-01-18143.00143.00138.00140.007600010645000
2016-01-15143.00144.00141.00143.008800012592000
2016-01-14145.00145.00140.00141.0013800019614000
2016-01-13145.00148.00145.00147.00630009231000
2016-01-12148.00148.00142.00143.0021100030589000
2016-01-08153.00153.00149.00150.0014800022433000
2016-01-07154.00155.00153.00153.00630009697000
2016-01-06156.00156.00154.00154.00620009627000
2016-01-05155.00158.00155.00156.007000010933000
2016-01-04158.00158.00155.00155.008100012644000
2015-12-30157.00159.00157.00157.0011600018283000
2015-12-29155.00159.00154.00158.0011300017747000
2015-12-28152.00157.00152.00156.0012600019498000
2015-12-25150.00152.00149.00151.0021600032456000
2015-12-24151.00155.00151.00152.0031700048309000
2015-12-22156.00156.00152.00153.0048800075142000
2015-12-21159.00161.00155.00159.0037900059776000
2015-12-18162.00164.00159.00161.0028600046113000
2015-12-17165.00165.00163.00163.0010900017871000
2015-12-16164.00165.00162.00165.0013200021603000
2015-12-15163.00164.00160.00160.0016700026990000
2015-12-14168.00168.00164.00164.0016200026722000
2015-12-11167.00169.00167.00168.0016300027259000
2015-12-10165.00168.00165.00165.0014800024556000
2015-12-09169.00170.00168.00168.008600014512000
2015-12-08171.00172.00170.00170.006600011271000
2015-12-07173.00173.00171.00171.006000010318000
2015-12-04170.00171.00169.00171.0011500019494000
2015-12-03168.00171.00168.00171.007300012379000
2015-12-02169.00171.00168.00171.0016300027595000
2015-12-01170.00170.00169.00170.007000011884000
2015-11-30170.00171.00170.00170.006700011399000
2015-11-27172.00172.00170.00170.007900013517000
2015-11-26173.00173.00170.00172.0012400021260000

   ※ 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