[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 
2017-08-23237.00238.00220.00236.0020800047882000
2017-08-22219.00235.00219.00231.008700019981000
2017-08-21224.00224.00219.00221.00130002871000
2017-08-18222.00226.00222.00224.0070001571000
2017-08-17223.00225.00221.00224.0070001560000
2017-08-16225.00225.00224.00224.0070001573000
2017-08-15214.00219.00214.00219.004000869000
2017-08-14213.00213.00209.00211.00120002544000
2017-08-10227.00227.00208.00214.006700014622000
2017-08-09230.00237.00224.00225.006400014654000
2017-08-08228.00229.00227.00227.0060001365000
2017-08-07237.00237.00225.00225.00210004838000
2017-08-04226.00234.00225.00226.00160003648000
2017-08-03229.00229.00225.00226.0060001362000
2017-08-02224.00227.00224.00226.0050001129000
2017-08-01233.00233.00223.00223.0080001840000
2017-07-31235.00241.00234.00236.00120002832000
2017-07-28239.00240.00232.00234.00400009453000
2017-07-27240.00248.00237.00238.007400018049000
2017-07-26246.00246.00235.00236.0011500027733000
2017-07-25220.00240.00220.00238.0018700043425000
2017-07-24220.00221.00219.00219.00140003080000
2017-07-21223.00223.00220.00220.00110002430000
2017-07-20221.00223.00221.00223.0090001993000
2017-07-19226.00226.00221.00222.00170003790000
2017-07-18228.00228.00223.00228.00140003147000
2017-07-14227.00228.00224.00228.00250005651000
2017-07-13228.00231.00228.00229.00350008023000
2017-07-12234.00234.00222.00227.00370008444000
2017-07-11233.00233.00229.00232.00410009522000
2017-07-10235.00243.00234.00234.006600015679000
2017-07-07230.00233.00226.00232.005300012171000
2017-07-06221.00230.00219.00229.0016100036201000
2017-07-05217.00217.00215.00217.00160003462000
2017-07-04226.00227.00216.00217.007600016812000
2017-07-03211.00228.00211.00225.0017000037801000
2017-06-30212.00212.00205.00211.00260005444000
2017-06-29213.00215.00211.00211.00380008074000
2017-06-28213.00213.00211.00211.00140002957000
2017-06-27212.00212.00210.00211.00220004648000
2017-06-26211.00212.00210.00212.00200004223000
2017-06-23210.00211.00210.00211.00240005050000
2017-06-22215.00215.00209.00210.006500013713000
2017-06-21212.00217.00210.00213.008400017902000
2017-06-20211.00214.00211.00212.00130002755000
2017-06-19214.00214.00209.00211.00340007168000
2017-06-16214.00215.00213.00214.0090001926000
2017-06-15218.00218.00211.00214.00170003636000
2017-06-14217.00217.00214.00214.00150003230000
2017-06-13216.00218.00215.00217.00120002596000
2017-06-12215.00217.00215.00217.0070001508000
2017-06-09215.00218.00212.00217.005600012040000
2017-06-08222.00223.00213.00214.0012600027226000
2017-06-07225.00227.00220.00223.005800012904000
2017-06-06230.00230.00226.00228.0050001138000
2017-06-05225.00230.00224.00229.00250005679000
2017-06-02226.00228.00226.00226.00280006339000
2017-06-01224.00229.00224.00226.00230005212000
2017-05-31224.00230.00224.00227.00200004528000
2017-05-30233.00233.00224.00224.009700022003000
2017-05-29235.00238.00215.00233.009500021168000
2017-05-26239.00239.00239.00239.004000956000
2017-05-25239.00239.00235.00239.00170004028000
2017-05-24240.00241.00235.00238.00230005485000
2017-05-23234.00239.00233.00239.004700011095000
2017-05-22239.00243.00237.00238.00370008868000
2017-05-19228.00238.00222.00238.00220005085000
2017-05-18225.00231.00223.00226.008300018802000
2017-05-17234.00236.00231.00233.00150003505000
2017-05-16244.00244.00229.00236.005800013749000
2017-05-15242.00245.00240.00242.00270006533000
2017-05-12244.00247.00242.00246.004100010004000
2017-05-11251.00254.00244.00244.0013600033628000
2017-05-10257.00262.00253.00254.009200023662000
2017-05-09255.00257.00255.00257.00170004350000
2017-05-08258.00259.00254.00256.004200010786000
2017-05-02260.00277.00253.00255.0025000065515000
2017-05-01254.00257.00251.00252.004100010412000
2017-04-28263.00263.00255.00257.004500011608000
2017-04-27266.00270.00260.00263.006000015754000
2017-04-26261.00290.00261.00271.0011600031760000
2017-04-25263.00263.00255.00261.004100010604000
2017-04-24255.00259.00252.00256.00390009962000
2017-04-21255.00258.00253.00253.00210005384000
2017-04-20259.00261.00255.00258.004900012664000
2017-04-19262.00264.00253.00262.004700012140000
2017-04-18271.00271.00260.00261.0010700028204000
2017-04-17265.00269.00265.00269.0060001602000
2017-04-14275.00275.00265.00270.00330008913000
2017-04-13252.00275.00245.00275.004900012435000
2017-04-12259.00283.00237.00260.0022900059182000
2017-04-11259.00264.00256.00258.00280007217000
2017-04-10265.00267.00253.00267.004300011169000
2017-04-07274.00274.00257.00263.006800017979000
2017-04-06282.00289.00258.00269.0026600072066000
2017-04-05280.00286.00277.00284.0013300037427000
2017-04-04279.00285.00250.00275.0024000064068000
2017-04-03272.00281.00270.00281.009300025473000
2017-03-31255.00276.00255.00276.0017000045682000
2017-03-30259.00259.00253.00258.005700014569000
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

   ※ 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