[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 
2017-07-26797.00797.00791.00794.002230017692700
2017-07-25790.00794.00790.00793.001860014728200
2017-07-24793.00794.00788.00794.002750021770000
2017-07-21790.00795.00790.00793.002090016552000
2017-07-20787.00795.00786.00793.002500019772200
2017-07-19792.00792.00786.00788.002460019398800
2017-07-18789.00790.00784.00789.003500027569500
2017-07-14787.00792.00786.00787.002130016788800
2017-07-13787.00790.00784.00787.002220017455700
2017-07-12793.00793.00786.00786.003200025208700
2017-07-11791.00794.00782.00790.003020023832200
2017-07-10789.00789.00785.00785.002930023058000
2017-07-07790.00791.00782.00782.004870038251800
2017-07-06795.00797.00789.00790.004270033798600
2017-07-05800.00803.00792.00798.005400043040500
2017-07-04808.00808.00795.00795.004850038836000
2017-07-03801.00808.00801.00805.005700045790200
2017-06-30806.00807.00798.00803.005340042845100
2017-06-29805.00809.00800.00806.008820070911200
2017-06-28807.00811.00801.00803.005760046354800
2017-06-27808.00811.00803.00807.007820063119600
2017-06-26803.00806.00801.00804.004770038346900
2017-06-23796.00805.00796.00801.004770038172500
2017-06-22796.00803.00793.00796.005870046836900
2017-06-21792.00798.00791.00792.003620028762900
2017-06-20788.00796.00788.00791.004380034709300
2017-06-19788.00790.00784.00788.004290033784100
2017-06-16783.00790.00778.00790.006720052704600
2017-06-15780.00783.00777.00778.003580027924700
2017-06-14785.00785.00780.00780.005150040281800
2017-06-13776.00783.00775.00780.004260033199400
2017-06-12773.00777.00772.00776.003850029787100
2017-06-09771.00777.00771.00772.004550035122500
2017-06-08774.00778.00773.00773.001470011394700
2017-06-07773.00775.00770.00774.003240025028400
2017-06-06777.00780.00773.00773.003660028361500
2017-06-05777.00783.00776.00776.003940030674900
2017-06-02775.00785.00770.00780.006660051776200
2017-06-01776.00780.00764.00771.008980069217100
2017-05-31771.00776.00768.00770.008270063748500
2017-05-30777.00780.00775.00777.004170032411800
2017-05-29780.00780.00774.00777.003930030509400
2017-05-26778.00779.00776.00776.003870030080500
2017-05-25777.00781.00777.00778.004190032615100
2017-05-24782.00782.00774.00777.004850037694800
2017-05-23783.00784.00775.00779.005470042520200
2017-05-22781.00782.00774.00777.004310033510500
2017-05-19786.00786.00774.00776.007810060814400
2017-05-18791.00795.00779.00783.008950070144300
2017-05-17796.00799.00791.00798.003350026654400
2017-05-16805.00812.00797.00804.007550060698400
2017-05-15823.00823.00815.00818.002520020647100
2017-05-12825.00826.00820.00823.003170026087100
2017-05-11825.00826.00821.00821.002190018015100
2017-05-10829.00829.00821.00825.002630021680300
2017-05-09827.00827.00821.00827.002900023937300
2017-05-08825.00826.00820.00824.004320035594700
2017-05-02817.00820.00810.00819.002780022726300
2017-05-01811.00818.00811.00817.002590021107800
2017-04-28810.00815.00807.00813.002990024260900
2017-04-27802.00811.00801.00811.003000024251500
2017-04-26802.00802.00796.00802.002270018170000
2017-04-25797.00799.00795.00797.001830014586200
2017-04-24797.00800.00790.00792.002590020597400
2017-04-21788.00794.00785.00791.001860014706700
2017-04-20798.00798.00783.00787.002270017874800
2017-04-19791.00798.00791.00791.001810014369200
2017-04-18785.00799.00785.00791.002570020341200
2017-04-17777.00780.00771.00780.001890014668900
2017-04-14771.00775.00770.00770.002430018749800
2017-04-13771.00774.00770.00771.002390018440500
2017-04-12776.00776.00771.00774.002580019941000
2017-04-11781.00786.00777.00777.002580020133200
2017-04-10781.00785.00777.00781.001540012039900
2017-04-07773.00785.00772.00780.002500019472300
2017-04-06789.00789.00770.00772.004310033461700
2017-04-05790.00793.00783.00784.003860030402900
2017-04-04795.00799.00787.00790.004280033915600
2017-04-03798.00805.00796.00798.003570028530100
2017-03-31810.00810.00800.00800.004530036375300
2017-03-30809.00812.00804.00806.003250026242100
2017-03-29817.00822.00807.00813.008370068008000
2017-03-28828.00839.00826.00839.004950041255800
2017-03-27826.00828.00820.00820.004390036156400
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

   ※ 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