[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 
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
2016-03-22158.00159.00158.00159.0080001270000
2016-03-18156.00156.00156.00156.001000156000
2016-03-17157.00157.00157.00157.001000157000
2016-03-16161.00161.00155.00157.00140002208000
2016-03-15154.00160.00154.00160.00100001578000
2016-03-14158.00158.00155.00155.002000313000
2016-03-11152.00153.00151.00153.005000758000
2016-03-10152.00152.00152.00152.006000912000
2016-03-09149.00151.00149.00151.004000599000
2016-03-08150.00151.00148.00149.00110001640000
2016-03-07150.00150.00149.00150.00170002549000
2016-03-0400
2016-03-03147.00151.00147.00151.005000745000
2016-03-02145.00146.00145.00146.004000583000
2016-03-0100
2016-02-29148.00148.00145.00145.00250003644000
2016-02-26149.00150.00146.00149.00140002074000
2016-02-25149.00149.00149.00149.005000745000
2016-02-24150.00150.00149.00149.004000599000
2016-02-2300
2016-02-22151.00151.00149.00151.003000451000
2016-02-19148.00148.00146.00148.004000589000
2016-02-18149.00150.00149.00150.006000896000
2016-02-17145.00147.00145.00146.00190002768000
2016-02-16149.00149.00149.00149.002000298000
2016-02-15153.00153.00147.00150.00100001498000
2016-02-12150.00150.00143.00148.00320004766000
2016-02-10155.00155.00151.00153.00180002758000
2016-02-09155.00155.00152.00155.00420006472000
2016-02-08154.00158.00153.00158.005000771000
2016-02-05159.00159.00152.00154.00140002195000
2016-02-04164.00167.00152.00154.00620009809000
2016-02-03163.00163.00162.00163.00110001792000
2016-02-02165.00166.00165.00166.00320005301000
2016-02-01157.00165.00157.00163.00250004009000
2016-01-29157.00157.00157.00157.001000157000
2016-01-28154.00156.00154.00156.002000310000
2016-01-27157.00157.00157.00157.001000157000
2016-01-26153.00155.00153.00155.00120001838000
2016-01-25157.00160.00155.00158.00110001733000
2016-01-22150.00158.00148.00158.00140002138000
2016-01-21150.00152.00150.00150.00260003905000
2016-01-20152.00153.00151.00153.0090001366000
2016-01-19155.00155.00155.00155.004000620000
2016-01-18155.00155.00149.00154.00540008208000
2016-01-15156.00158.00154.00156.00130002029000
2016-01-14156.00156.00155.00156.00210003267000
2016-01-13161.00161.00159.00159.005000803000
2016-01-12158.00160.00156.00156.00130002046000
2016-01-08158.00162.00158.00159.0080001275000
2016-01-07159.00159.00157.00158.006000947000
2016-01-06161.00163.00160.00161.00160002574000
2016-01-05159.00162.00158.00162.00120001919000
2016-01-04163.00163.00160.00160.00150002413000
2015-12-30162.00163.00160.00163.00130002105000
2015-12-29160.00161.00157.00160.00350005543000
2015-12-28159.00161.00156.00160.00260004129000
2015-12-25161.00161.00155.00159.009500014918000
2015-12-24165.00165.00161.00161.00430007024000
2015-12-22163.00165.00163.00165.00370006099000
2015-12-21168.00168.00164.00164.00230003805000
2015-12-18173.00174.00169.00170.00500008513000
2015-12-17174.00176.00173.00173.00240004166000
2015-12-16177.00181.00171.00172.0011800020705000
2015-12-15187.00194.00172.00175.0030800057175000
2015-12-14172.00182.00172.00178.006400011301000
2015-12-1100
2015-12-10174.00174.00173.00173.00210003645000
2015-12-09181.00182.00171.00173.007100012519000
2015-12-08174.00185.00174.00179.0018000032203000
2015-12-07168.00172.00168.00172.00260004412000
2015-12-04172.00172.00169.00169.00110001889000
2015-12-03173.00173.00171.00172.00160002746000
2015-12-02171.00174.00171.00173.00240004146000
2015-12-01169.00170.00169.00170.00290004921000
2015-11-30164.00168.00164.00168.00120001987000
2015-11-27164.00164.00163.00164.00190003107000
2015-11-26168.00168.00164.00165.00150002487000

   ※ 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