[7775 東証1部] 大研医器 日足 時系列データ

[7775 東証1部] 大研医器 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24825.00829.00823.00828.002800023136400
2017-03-23825.00827.00816.00819.003230026501200
2017-03-22829.00829.00820.00823.004630038136300
2017-03-21835.00839.00830.00832.003990033253000
2017-03-17834.00835.00829.00833.003110025895600
2017-03-16836.00843.00832.00843.002670022389000
2017-03-15840.00840.00830.00836.003600030093700
2017-03-14862.00862.00841.00844.005800049218700
2017-03-13867.00868.00860.00862.003480030044100
2017-03-10870.00870.00865.00867.004050035189500
2017-03-09863.00868.00860.00863.002580022299500
2017-03-08862.00868.00860.00861.003370029063600
2017-03-07858.00863.00853.00862.003480029920400
2017-03-06865.00871.00857.00858.005430046885900
2017-03-03845.00865.00843.00859.0011100094954700
2017-03-02838.00847.00838.00844.007450062865200
2017-03-01827.00834.00822.00831.006230051590000
2017-02-28829.00832.00823.00828.008400069582000
2017-02-27806.00816.00803.00813.005940048122700
2017-02-24800.00804.00799.00802.004070032610800
2017-02-23801.00802.00799.00801.003080024651600
2017-02-22801.00801.00798.00801.002260018083800
2017-02-21802.00802.00798.00801.002980023831000
2017-02-20802.00802.00798.00800.002510020077800
2017-02-17800.00801.00797.00800.003560028459400
2017-02-16802.00804.00799.00800.002380019054200
2017-02-15805.00806.00799.00799.003820030605700
2017-02-14802.00805.00800.00800.004060032563900
2017-02-13801.00802.00798.00800.005990047924000
2017-02-10800.00800.00791.00797.004460035492900
2017-02-09798.00798.00790.00791.004060032164300
2017-02-08795.00796.00793.00795.002480019698200
2017-02-07799.00800.00796.00796.001960015629900
2017-02-06802.00802.00797.00799.002180017426800
2017-02-03797.00800.00795.00799.004250033905000
2017-02-02806.00806.00799.00799.003360026935200
2017-02-01803.00807.00801.00804.002210017767500
2017-01-31807.00809.00800.00803.003070024700900
2017-01-30811.00811.00805.00809.002090016895600
2017-01-27807.00809.00801.00802.003800030560600
2017-01-26806.00807.00803.00805.002940023675200
2017-01-25796.00800.00795.00798.002650021144100
2017-01-24800.00802.00785.00793.005440043199800
2017-01-23801.00802.00798.00799.002080016629800
2017-01-20803.00804.00797.00801.002540020324800
2017-01-19809.00810.00798.00800.004320034588500
2017-01-18798.00802.00798.00799.002570020539800
2017-01-17808.00808.00798.00801.004300034478000
2017-01-16813.00818.00807.00807.003250026337500
2017-01-13810.00813.00809.00809.003330026975300
2017-01-12823.00823.00810.00813.005500044715000
2017-01-11828.00829.00818.00820.004910040447800
2017-01-10824.00827.00819.00822.006130050433500
2017-01-06805.00824.00804.00818.007220058685600
2017-01-05815.00818.00808.00810.004950040213600
2017-01-04806.00815.00804.00815.005480044447900
2016-12-30800.00806.00799.00804.003300026508400
2016-12-29805.00805.00796.00803.004420035400900
2016-12-28800.00810.00797.00808.003870031146900
2016-12-27793.00800.00793.00798.005260041876400
2016-12-26800.00803.00796.00799.004660037262000
2016-12-22796.00796.00787.00792.005010039647100
2016-12-21805.00806.00798.00801.006960055802700
2016-12-20809.00810.00803.00805.004740038218000
2016-12-19810.00816.00805.00809.004800038899300
2016-12-16819.00823.00809.00816.004130033646600
2016-12-15817.00821.00813.00817.003300026978300
2016-12-14817.00819.00809.00815.003310026901900
2016-12-13813.00817.00807.00817.003630029540400
2016-12-12805.00814.00801.00813.006780054634800
2016-12-09803.00805.00800.00805.006780054391600
2016-12-08817.00819.00803.00810.004010032436700
2016-12-07805.00813.00803.00807.004460035993900
2016-12-06809.00809.00801.00802.004500036156600
2016-12-05811.00811.00805.00809.001830014784000
2016-12-02823.00823.00806.00811.004500036692100
2016-12-01834.00836.00822.00826.004100034009400
2016-11-30839.00839.00829.00833.003650030413300
2016-11-29841.00841.00835.00839.002420020299200
2016-11-28837.00847.00836.00840.004780040189300
2016-11-25839.00848.00833.00835.006690056190500
2016-11-24838.00838.00831.00836.002400020046400
2016-11-22833.00838.00829.00836.003180026506400
2016-11-21830.00837.00830.00830.003470028884100
2016-11-18830.00830.00820.00825.003600029725300
2016-11-17833.00833.00820.00826.003710030652000
2016-11-16834.00834.00818.00833.003870032009000
2016-11-15837.00837.00818.00827.004070033691100
2016-11-14820.00842.00820.00837.008010066716300
2016-11-11801.00819.00801.00811.007550061204400
2016-11-10801.00809.00785.00796.004920039208700
2016-11-09797.00802.00765.00767.006790052735100
2016-11-08798.00798.00791.00791.002110016764400
2016-11-07796.00805.00790.00792.004320034360500
2016-11-04808.00808.00770.00781.009400073584700
2016-11-02813.00817.00810.00815.005200042331200
2016-11-01797.00822.00797.00821.0010830088049800
2016-10-31774.00796.00774.00794.00129200101681600
2016-10-28772.00775.00766.00766.00149200114572500
2016-10-27773.00774.00767.00772.005850045068700
2016-10-26770.00774.00768.00769.005320040936600
2016-10-25769.00775.00768.00770.005970045999500
2016-10-24775.00775.00768.00771.002900022361400
2016-10-21774.00777.00770.00775.003940030501200
2016-10-20768.00770.00765.00767.004460034232900
2016-10-19764.00769.00762.00766.003950030226400
2016-10-18767.00769.00765.00767.004230032450700
2016-10-17773.00773.00767.00770.002850021963300
2016-10-14765.00773.00765.00771.002550019638000
2016-10-13774.00776.00760.00767.005680043611000
2016-10-12772.00774.00768.00768.003200024676000
2016-10-11772.00775.00765.00774.005790044634100
2016-10-07766.00769.00762.00765.004370033375600
2016-10-06764.00766.00758.00761.004700035747700
2016-10-05763.00763.00758.00762.005020038175800
2016-10-04763.00766.00759.00761.004930037499100
2016-10-03760.00763.00759.00762.003520026800800
2016-09-30759.00761.00757.00757.003240024577300
2016-09-29765.00766.00759.00762.002940022391500
2016-09-28760.00763.00758.00761.002590019693200
2016-09-27758.00766.00753.00765.005280040078600
2016-09-26765.00765.00760.00760.001850014096600
2016-09-23762.00769.00755.00765.005640042946800
2016-09-21763.00763.00753.00762.003970030087900
2016-09-20760.00763.00756.00757.004670035438100
2016-09-16758.00764.00757.00762.002110016047200
2016-09-15766.00766.00755.00757.003660027787200
2016-09-14768.00771.00765.00766.002540019481800
2016-09-13777.00777.00769.00772.00117009034800
2016-09-12768.00775.00768.00773.001640012640100
2016-09-09770.00776.00770.00773.003320025622700
2016-09-08773.00777.00769.00777.002140016578400
2016-09-07774.00776.00769.00772.002070015958800
2016-09-06772.00775.00772.00774.0094007277200
2016-09-05775.00777.00769.00770.002950022783900
2016-09-02770.00772.00768.00772.002070015937700
2016-09-01773.00775.00768.00772.002630020259200
2016-08-31778.00778.00769.00773.002210017058500
2016-08-30774.00780.00773.00778.0088006837600
2016-08-29778.00780.00773.00779.00119009251200
2016-08-26776.00776.00766.00769.001500011546500
2016-08-25768.00775.00768.00772.00104008015600
2016-08-24772.00774.00768.00771.0074005706800
2016-08-23764.00770.00761.00768.002330017823200
2016-08-22769.00774.00763.00765.002140016413800
2016-08-19770.00776.00767.00769.001840014180200
2016-08-18777.00786.00767.00770.003960030662600
2016-08-17775.00778.00766.00769.003440026501500
2016-08-16774.00785.00774.00778.002160016808900
2016-08-15780.00798.00778.00785.002300018096300
2016-08-12777.00793.00771.00791.002480019435500
2016-08-10776.00780.00761.00768.003400026159700
2016-08-09778.00779.00771.00777.001300010089000
2016-08-08780.00781.00774.00778.001360010565600
2016-08-05780.00780.00772.00774.001800013967500
2016-08-04782.00786.00776.00780.001690013186500
2016-08-03782.00791.00777.00778.003120024417300
2016-08-02787.00792.00783.00784.001580012429400
2016-08-01803.00805.00789.00790.002590020546800
2016-07-29792.00804.00782.00802.003080024400700
2016-07-28800.00801.00792.00793.001960015590000
2016-07-27810.00810.00803.00806.00111008951700
2016-07-26813.00813.00795.00804.001950015629800
2016-07-25807.00809.00802.00808.002190017648600
2016-07-22801.00810.00793.00807.003410027321500
2016-07-21812.00816.00802.00810.002500020220200
2016-07-20807.00809.00796.00809.001910015349400
2016-07-19810.00811.00795.00809.002530020319100
2016-07-15823.00824.00807.00810.003150025774800
2016-07-14821.00838.00821.00825.002810023278100
2016-07-13836.00845.00824.00828.003720031125600
2016-07-12819.00841.00819.00827.004870040489000
2016-07-11790.00821.00790.00819.003100025150900
2016-07-08810.00812.00785.00785.003250026012200
2016-07-07802.00810.00798.00808.003830030826700
2016-07-06806.00813.00801.00809.004000032241700
2016-07-05780.00804.00780.00802.004920039151600
2016-07-04778.00802.00770.00800.004790037934000
2016-07-01782.00790.00773.00778.005690044366900
2016-06-30772.00784.00772.00778.004590035608200
2016-06-29779.00781.00767.00770.005500042583900
2016-06-28775.00785.00745.00777.005430041669000
2016-06-27776.00800.00775.00781.005440042559600
2016-06-24835.00836.00771.00784.009070072457100
2016-06-23820.00828.00812.00828.001770014531500
2016-06-22830.00830.00817.00820.001560012827500
2016-06-21821.00830.00816.00827.002950024301600
2016-06-20798.00822.00798.00821.003280026736200
2016-06-17797.00814.00791.00791.005710045537500
2016-06-16807.00811.00790.00791.006780054330400
2016-06-15810.00818.00806.00808.004550036857000
2016-06-14834.00834.00806.00810.004120033491600
2016-06-13825.00835.00810.00835.006780055421900
2016-06-10835.00840.00831.00833.005860048885400
2016-06-09839.00845.00835.00842.003950033173200
2016-06-08845.00847.00840.00845.003030025554900
2016-06-07840.00851.00837.00846.002130017936900
2016-06-06847.00848.00830.00837.007040059040800
2016-06-03852.00854.00850.00851.003340028444000
2016-06-02862.00863.00851.00852.004240036321700
2016-06-01864.00870.00863.00866.001340011603400
2016-05-31869.00871.00862.00867.003080026669700
2016-05-30876.00878.00865.00868.004200036538400
2016-05-27875.00879.00870.00871.001640014318400
2016-05-26886.00886.00872.00875.003250028582400
2016-05-25877.00881.00871.00874.001650014457900
2016-05-24889.00889.00870.00873.002230019565600
2016-05-23893.00897.00880.00891.002270020152500
2016-05-20886.00902.00886.00900.0097008681700
2016-05-19912.00914.00892.00896.002560023068700
2016-05-18902.00915.00895.00912.003510031796200
2016-05-17900.00908.00895.00902.002170019526500
2016-05-16868.00898.00868.00891.005430048068100
2016-05-13873.00881.00852.00852.004960042699000
2016-05-12872.00872.00855.00871.002650022868200
2016-05-11889.00889.00872.00877.003210028223300
2016-05-10871.00883.00864.00878.002800024523700
2016-05-09869.00870.00863.00865.002040017668100
2016-05-06881.00881.00850.00860.002960025397200
2016-05-02845.00860.00844.00851.004860041235500
2016-04-28908.00917.00882.00884.005570049945800
2016-04-27898.00903.00891.00897.002600023327200
2016-04-26903.00908.00877.00893.004770042794100
2016-04-25900.00909.00897.00901.003560032122300
2016-04-22899.00899.00886.00895.005240046697800
2016-04-21902.00902.00887.00896.003810034081800
2016-04-20893.00907.00885.00887.005430048477300
2016-04-19908.00909.00890.00892.005210046672900
2016-04-18904.00909.00887.00888.004690042121500
2016-04-15931.00948.00922.00924.005040047131300
2016-04-14920.00940.00920.00939.008160076145400
2016-04-13896.00915.00894.00912.004440040357000
2016-04-12878.00910.00876.00891.005200046399600
2016-04-11877.00897.00867.00892.002680023600400
2016-04-08850.00899.00850.00887.004710041305400
2016-04-07848.00873.00848.00860.002510021583700
2016-04-06862.00869.00847.00849.002980025518500
2016-04-05895.00900.00862.00864.005080044537300
2016-04-04879.00901.00876.00901.005940053204000
2016-04-01901.00901.00867.00872.007270063801300
2016-03-31905.00921.00895.00895.004350039446300
2016-03-30906.00910.00889.00905.003670033075000
2016-03-29890.00911.00888.00910.003670033100200
2016-03-28916.00916.00898.00908.004300038933300
2016-03-25910.00910.00889.00897.004900043995100
2016-03-24900.00913.00892.00905.004560041237200
2016-03-23923.00923.00898.00899.003480031619600
2016-03-22898.00925.00898.00917.003560032503500
2016-03-18898.00903.00879.00898.004360038767100
2016-03-17934.00937.00897.00899.007370067257600

   ※ 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