[6647 東証2部] 森尾電機 日足 時系列データ

[6647 東証2部] 森尾電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29255.00260.00254.00258.005200013335000
2017-03-28260.00261.00251.00253.0012700032370000
2017-03-27265.00269.00261.00263.008000021194000
2017-03-24267.00288.00265.00265.00548000152145000
2017-03-23267.00268.00256.00259.0018000046914000
2017-03-22270.00276.00267.00268.0015100040921000
2017-03-21290.00290.00275.00278.0017700049895000
2017-03-17303.00303.00292.00293.008900026399000
2017-03-16297.00305.00292.00297.0012500037493000
2017-03-15299.00310.00289.00295.00352000104990000
2017-03-14310.00314.00302.00308.0019900060963000
2017-03-13322.00345.00313.00316.001091000359858000
2017-03-10307.00320.00302.00317.0031200096970000
2017-03-09311.00314.00307.00307.0020900064611000
2017-03-08321.00322.00309.00315.00339000106768000
2017-03-07331.00346.00322.00328.00627000208445000
2017-03-06330.00339.00321.00339.00768000252617000
2017-03-03391.00420.00336.00345.0058800002153680000
2017-03-02304.00382.00303.00375.0078360002775002000
2017-03-01237.00313.00234.00302.0050910001532665000
2017-02-28231.00235.00231.00233.00370008635000
2017-02-27240.00240.00231.00231.004600010857000
2017-02-24240.00240.00235.00239.006500015435000
2017-02-23238.00245.00233.00240.0023400055695000
2017-02-22235.00253.00235.00236.0039200096565000
2017-02-21239.00244.00235.00241.0031400075046000
2017-02-20220.00237.00220.00237.00540000125360000
2017-02-17226.00227.00214.00218.0018900041373000
2017-02-16240.00242.00226.00226.00493000115068000
2017-02-15224.00227.00223.00226.0021500048363000
2017-02-14252.00252.00226.00229.00870000205249000
2017-02-13230.00281.00229.00253.0063640001662941000
2017-02-10179.00214.00179.00214.001200000249863000
2017-02-09162.00164.00162.00164.00160002613000
2017-02-08165.00165.00164.00164.005000824000
2017-02-07163.00165.00163.00164.00120001973000
2017-02-06160.00166.00160.00164.00290004730000
2017-02-03158.00160.00158.00159.00130002070000
2017-02-02157.00160.00157.00158.00170002690000
2017-02-01157.00157.00157.00157.004000628000
2017-01-31156.00156.00156.00156.00190002964000
2017-01-30157.00159.00156.00157.00370005806000
2017-01-27160.00160.00157.00157.00240003793000
2017-01-26160.00160.00160.00160.005000800000
2017-01-25159.00160.00159.00160.0070001115000
2017-01-24157.00158.00157.00158.0080001261000
2017-01-23157.00157.00156.00156.00160002502000
2017-01-20158.00158.00157.00157.005000787000
2017-01-19159.00159.00159.00159.001000159000
2017-01-18157.00157.00157.00157.005000785000
2017-01-1700
2017-01-1600
2017-01-13159.00161.00159.00161.002000320000
2017-01-12161.00161.00160.00160.006000964000
2017-01-11160.00164.00160.00164.0070001137000
2017-01-10159.00163.00159.00162.00100001602000
2017-01-06163.00163.00160.00161.0080001297000
2017-01-05161.00162.00161.00162.006000967000
2017-01-04158.00159.00158.00158.0080001269000
2016-12-30157.00157.00157.00157.004000628000
2016-12-29158.00158.00156.00156.00110001726000
2016-12-28158.00158.00158.00158.001000158000
2016-12-27158.00159.00157.00158.00200003165000
2016-12-26164.00164.00161.00161.0090001473000
2016-12-22160.00160.00159.00159.0070001118000
2016-12-21165.00165.00159.00159.00470007635000
2016-12-20156.00161.00156.00161.00570009027000
2016-12-19157.00158.00154.00158.00150002341000
2016-12-16158.00158.00158.00158.00250003950000
2016-12-15159.00159.00158.00158.003000475000
2016-12-1400
2016-12-13161.00161.00161.00161.00100001610000
2016-12-12160.00161.00160.00161.00100001601000
2016-12-09162.00162.00162.00162.001000162000
2016-12-08160.00163.00160.00163.004000644000
2016-12-07159.00164.00159.00163.00240003889000
2016-12-06160.00161.00158.00158.00270004298000
2016-12-05158.00158.00158.00158.001000158000
2016-12-02161.00161.00157.00158.00250003988000
2016-12-01159.00159.00157.00157.00220003487000
2016-11-30158.00158.00157.00157.0080001262000
2016-11-29158.00158.00157.00158.00110001737000
2016-11-28155.00155.00155.00155.004000620000
2016-11-25158.00158.00155.00155.00190002966000
2016-11-24156.00157.00156.00156.0090001408000
2016-11-22155.00158.00155.00158.00150002332000
2016-11-21157.00158.00157.00158.00140002201000
2016-11-18157.00158.00156.00158.00130002043000
2016-11-17154.00155.00154.00155.004000618000
2016-11-16153.00153.00153.00153.0070001071000
2016-11-15153.00153.00152.00153.00170002598000
2016-11-14156.00158.00156.00158.003000472000
2016-11-11159.00160.00157.00157.003000476000
2016-11-10161.00161.00161.00161.004000644000
2016-11-09151.00153.00151.00152.005000758000
2016-11-08154.00154.00154.00154.001000154000
2016-11-07152.00152.00152.00152.003000456000
2016-11-0400
2016-11-02152.00157.00152.00152.0090001378000
2016-11-0100
2016-10-31155.00155.00155.00155.001000155000
2016-10-28154.00155.00154.00155.002000309000
2016-10-27156.00156.00153.00153.0070001080000
2016-10-26156.00156.00151.00154.00220003390000
2016-10-25154.00155.00154.00155.005000771000
2016-10-24153.00155.00153.00155.006000923000
2016-10-21153.00153.00153.00153.006000918000
2016-10-20159.00159.00152.00154.0070001088000
2016-10-19155.00161.00154.00158.00520008194000
2016-10-18147.00147.00147.00147.001000147000
2016-10-17147.00147.00147.00147.002000294000
2016-10-14147.00147.00147.00147.001000147000
2016-10-1300
2016-10-12147.00147.00147.00147.002000294000
2016-10-11146.00148.00146.00147.00170002492000
2016-10-07146.00149.00146.00149.004000590000
2016-10-06149.00149.00147.00147.002000296000
2016-10-05145.00147.00144.00147.003000436000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-28148.00148.00148.00148.006000888000
2016-09-27146.00146.00146.00146.001000146000
2016-09-26145.00145.00145.00145.0090001305000
2016-09-23143.00145.00143.00145.006000867000
2016-09-21142.00143.00141.00143.00100001418000
2016-09-20146.00147.00142.00142.00190002735000
2016-09-16147.00147.00147.00147.001000147000
2016-09-15147.00147.00147.00147.001000147000
2016-09-1400
2016-09-1300
2016-09-12152.00152.00151.00151.005000759000
2016-09-09149.00151.00149.00151.005000748000
2016-09-08149.00149.00149.00149.001000149000
2016-09-07146.00149.00146.00149.006000883000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-01146.00146.00146.00146.004000584000
2016-08-31147.00147.00147.00147.001000147000
2016-08-3000
2016-08-2900
2016-08-26148.00148.00148.00148.005000740000
2016-08-25152.00152.00147.00150.0070001055000
2016-08-24148.00149.00148.00149.003000446000
2016-08-23146.00146.00146.00146.001000146000
2016-08-22147.00147.00147.00147.002000294000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16149.00149.00149.00149.001000149000
2016-08-1500
2016-08-1200
2016-08-10154.00154.00154.00154.005000770000
2016-08-09150.00150.00150.00150.001000150000
2016-08-0800
2016-08-05147.00147.00144.00144.002000291000
2016-08-04147.00147.00147.00147.001000147000
2016-08-03144.00144.00144.00144.006000864000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28147.00149.00147.00149.003000443000
2016-07-2700
2016-07-26150.00150.00148.00148.0080001192000
2016-07-25153.00153.00150.00151.00130001979000
2016-07-22146.00148.00145.00148.004000584000
2016-07-21146.00146.00146.00146.001000146000
2016-07-20147.00147.00143.00143.006000865000
2016-07-19147.00147.00147.00147.001000147000
2016-07-15147.00147.00147.00147.006000882000
2016-07-14147.00147.00147.00147.0080001176000
2016-07-13154.00154.00152.00152.002000306000
2016-07-12159.00159.00159.00159.001000159000
2016-07-11157.00159.00157.00159.00160002515000
2016-07-08152.00153.00152.00152.0080001218000
2016-07-07152.00152.00152.00152.001000152000
2016-07-06153.00153.00152.00152.005000762000
2016-07-05152.00153.00152.00153.002000305000
2016-07-04155.00157.00155.00157.005000783000
2016-07-01160.00160.00146.00151.00180002848000
2016-06-30141.00141.00141.00141.005000705000
2016-06-29138.00138.00138.00138.002000276000
2016-06-28137.00137.00137.00137.001000137000
2016-06-27145.00145.00137.00137.00100001442000
2016-06-24142.00142.00136.00136.00520007214000
2016-06-23142.00142.00142.00142.001000142000
2016-06-22141.00143.00141.00143.002000284000
2016-06-2100
2016-06-20140.00140.00140.00140.006000840000
2016-06-17135.00136.00133.00136.00520007022000
2016-06-16140.00142.00139.00140.00220003084000
2016-06-15143.00143.00139.00140.00250003527000
2016-06-14144.00144.00143.00143.0090001293000
2016-06-13144.00144.00143.00144.005000719000
2016-06-10146.00146.00146.00146.003000438000
2016-06-09147.00147.00146.00146.002000293000
2016-06-08146.00146.00145.00146.0070001021000
2016-06-0700
2016-06-06145.00145.00145.00145.0080001160000
2016-06-03145.00145.00145.00145.002000290000
2016-06-0200
2016-06-01148.00148.00148.00148.003000444000
2016-05-31149.00149.00149.00149.001000149000
2016-05-3000
2016-05-27150.00150.00148.00148.004000596000
2016-05-26151.00151.00150.00151.00140002109000
2016-05-25148.00148.00148.00148.004000592000
2016-05-24147.00147.00145.00146.004000585000
2016-05-23146.00146.00145.00146.005000727000
2016-05-2000
2016-05-19145.00146.00145.00146.003000436000
2016-05-18143.00147.00143.00147.00140002033000
2016-05-17144.00145.00143.00143.00120001719000
2016-05-16146.00147.00146.00147.002000293000
2016-05-13149.00149.00147.00147.0090001331000
2016-05-12152.00152.00149.00149.00250003764000
2016-05-11153.00155.00153.00153.00150002316000
2016-05-10151.00154.00151.00152.00150002282000
2016-05-09150.00156.00150.00151.00470007179000
2016-05-06150.00150.00150.00150.002000300000
2016-05-02154.00154.00150.00151.0070001059000
2016-04-28156.00156.00150.00150.00160002434000
2016-04-27154.00157.00153.00157.0070001080000
2016-04-26159.00159.00156.00156.005000792000
2016-04-25155.00158.00155.00157.00150002341000
2016-04-22155.00157.00155.00155.00100001552000
2016-04-21155.00158.00155.00155.0090001401000
2016-04-20156.00156.00156.00156.001000156000
2016-04-19151.00153.00150.00153.00120001818000
2016-04-18149.00149.00149.00149.001000149000
2016-04-15149.00151.00149.00151.003000449000
2016-04-14151.00151.00150.00151.004000602000
2016-04-13151.00151.00149.00149.003000451000
2016-04-12147.00151.00147.00151.002000298000
2016-04-11148.00151.00148.00151.006000892000
2016-04-08147.00152.00147.00152.005000749000
2016-04-07144.00147.00144.00147.006000871000
2016-04-06147.00150.00145.00149.00120001752000
2016-04-05148.00148.00147.00147.003000442000
2016-04-04149.00153.00148.00151.004000601000
2016-04-01156.00156.00152.00152.002000308000
2016-03-3100
2016-03-3000
2016-03-29153.00156.00153.00156.002000309000
2016-03-28162.00162.00158.00159.00130002083000
2016-03-25160.00161.00157.00160.00100001597000
2016-03-24158.00159.00158.00159.0070001107000
2016-03-23159.00159.00159.00159.004000636000

   ※ 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