[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 
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
2016-03-16941.00941.00915.00916.004520041885300
2016-03-15915.00945.00909.00941.00153500143047700
2016-03-14886.00915.00884.00900.0011110099807100
2016-03-11845.00869.00840.00866.005970051018700
2016-03-10846.00855.00842.00851.005540047061400
2016-03-09840.00843.00834.00837.007290061157000
2016-03-08846.00856.00840.00842.006810057534400
2016-03-07856.00856.00843.00849.0010500089303100
2016-03-04850.00871.00844.00850.0010570090233100
2016-03-03854.00863.00841.00847.006020051203800
2016-03-02840.00857.00836.00851.006330053680400
2016-03-01831.00837.00821.00826.007440061511000
2016-02-29855.00855.00834.00834.007500063319600
2016-02-26851.00859.00838.00840.005780048909200
2016-02-25851.00860.00838.00840.0010120085532600
2016-02-24865.00865.00847.00848.006030051384600
2016-02-23900.00905.00871.00871.004860042932100
2016-02-22888.00904.00884.00900.003110027838500
2016-02-19886.00890.00865.00885.002440021431400
2016-02-18890.00900.00882.00893.002560022861500
2016-02-17890.00908.00852.00866.004110035955300
2016-02-16884.00926.00879.00894.004200037843200
2016-02-15851.00888.00850.00884.005400047022300
2016-02-12846.00883.00830.00842.00121000103275400
2016-02-10925.00944.00880.00890.007880071086300
2016-02-09912.00939.00905.00929.006820062548400
2016-02-08931.00972.00931.00957.006410061070700
2016-02-05914.00927.00903.00916.004580041862900
2016-02-04943.00956.00921.00922.005790054096100
2016-02-03980.00980.00945.00951.006810065097700
2016-02-02956.001009.00947.00997.00154600153249900
2016-02-01912.00964.00912.00945.00196300184265200
2016-01-29932.00948.00911.00942.005230048704800
2016-01-28934.00943.00913.00932.004470041594400
2016-01-27940.00940.00920.00934.005030046812100
2016-01-26902.00945.00901.00904.008740080656300
2016-01-25966.00966.00902.00914.00185200172212100
2016-01-22869.00953.00849.00923.00307500284411100
2016-01-21852.00864.00803.00803.00209500174277100
2016-01-20904.00904.00860.00861.007650067340400
2016-01-19882.00898.00881.00891.004420039279900
2016-01-18872.00893.00865.00893.006870060485700
2016-01-15922.00928.00888.00898.00121600110290600
2016-01-14945.00945.00897.00913.00149000135614700
2016-01-13959.00966.00950.00960.006400061446000
2016-01-12961.00964.00921.00928.00198700186851600
2016-01-08990.00990.00966.00966.00202700197670000
2016-01-071000.001013.00993.00997.009600095992900
2016-01-061008.001012.001000.001002.005900059219400
2016-01-051012.001018.001002.001008.007540076040300
2016-01-041031.001045.001018.001020.006950071606400
2015-12-301040.001040.001027.001031.005070052347100
2015-12-291034.001045.001017.001044.005280054776900
2015-12-28999.001030.00999.001026.005250053429100
2015-12-251008.001010.00991.00996.00129200129373300
2015-12-241042.001050.001005.001012.00137700140685500
2015-12-221074.001085.001032.001039.00158900167268300
2015-12-211047.001075.001047.001053.00139300147663900
2015-12-181035.001073.001030.001045.00154500163272500
2015-12-171035.001040.001023.001027.00187500192948600
2015-12-161033.001046.001022.001029.00142500146533800
2015-12-151049.001061.001028.001028.00116800121525500
2015-12-141056.001071.001040.001051.00163600172083300
2015-12-111100.001113.001075.001076.00125100136927200
2015-12-101097.001107.001077.001079.0095200103506300
2015-12-091126.001134.001096.001108.00145000161268500
2015-12-081183.001185.001141.001143.00137900159672600
2015-12-071195.001203.001175.001179.00180900215729000
2015-12-041170.001206.001158.001173.00229700273001700
2015-12-031172.001177.001141.001172.00216000251153700

   ※ 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