[6969 東証2部] 松尾電機 日足 時系列データ

[6969 東証2部] 松尾電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2460.0063.0060.0062.0048300029709000
2017-05-2360.0061.0059.0059.0027100016334000
2017-05-2259.0060.0059.0060.0028900017213000
2017-05-1957.0060.0057.0059.0034300020037000
2017-05-1858.0059.0057.0058.0047700027641000
2017-05-1760.0061.0059.0059.0038600023138000
2017-05-1660.0061.0060.0060.0029800018001000
2017-05-1560.0061.0059.0060.0058800035283000
2017-05-1262.0062.0061.0062.0025200015477000
2017-05-1162.0062.0061.0061.0027100016783000
2017-05-1062.0062.0061.0061.0027700017160000
2017-05-0962.0063.0061.0061.0025200015458000
2017-05-0862.0063.0062.0062.0025400015754000
2017-05-0262.0062.0061.0062.0037500023187000
2017-05-0161.0062.0060.0062.0034400021126000
2017-04-2862.0062.0061.0061.00900005578000
2017-04-2762.0062.0061.0062.00890005517000
2017-04-2661.0062.0060.0062.0038300023516000
2017-04-2561.0062.0060.0060.0031000018891000
2017-04-2461.0062.0060.0061.0038200023086000
2017-04-2161.0061.0060.0061.001010006137000
2017-04-2061.0062.0060.0061.0020800012614000
2017-04-1959.0061.0059.0061.00300001791000
2017-04-1858.0060.0058.0060.0028800016844000
2017-04-1757.0059.0057.0058.0031000017934000
2017-04-1457.0058.0056.0057.0019400011165000
2017-04-1357.0058.0056.0057.00630003588000
2017-04-1258.0058.0057.0057.0054000030961000
2017-04-1160.0060.0059.0059.00360002153000
2017-04-1060.0061.0060.0060.0021100012738000
2017-04-0758.0060.0058.0060.0018100010667000
2017-04-0661.0061.0058.0059.0030100017823000
2017-04-0559.0061.0059.0061.0020300012136000
2017-04-0462.0062.0059.0060.0037900023069000
2017-04-0362.0064.0062.0062.0031600019644000
2017-03-3163.0063.0062.0063.001510009494000
2017-03-3063.0064.0063.0063.0020900013254000
2017-03-2963.0064.0062.0064.0050900032087000
2017-03-2862.0063.0062.0063.00750004666000
2017-03-2762.0062.0061.0062.001400008679000
2017-03-2463.0063.0060.0062.0072200044453000
2017-03-2364.0064.0062.0063.0045400028552000
2017-03-2264.0065.0063.0063.0043200027641000
2017-03-2165.0065.0065.0065.0021800014170000
2017-03-1766.0066.0065.0065.0026900017613000
2017-03-1666.0067.0066.0066.0042700028187000
2017-03-1566.0067.0065.0066.0050300033530000
2017-03-1466.0066.0066.0066.0032500021450000
2017-03-1366.0067.0065.0066.0025900017094000
2017-03-1066.0067.0066.0067.00840005551000
2017-03-0966.0067.0066.0066.0018300012087000
2017-03-0867.0067.0066.0066.0023100015455000
2017-03-0768.0069.0066.0067.0042600028735000
2017-03-0668.0069.0067.0069.0028400019318000
2017-03-0369.0069.0067.0068.0053400036437000
2017-03-0266.0068.0066.0068.0054400036255000
2017-03-0165.0066.0065.0065.0021400013965000
2017-02-2865.0066.0064.0065.0045600029586000
2017-02-2766.0066.0065.0065.0034000022400000
2017-02-2467.0067.0066.0066.0017400011592000
2017-02-2368.0068.0067.0067.0045900031019000
2017-02-2267.0068.0066.0068.0028100018885000
2017-02-2167.0067.0066.0067.0025300016780000
2017-02-2067.0067.0066.0067.00790005291000
2017-02-1767.0067.0066.0067.0035600023789000
2017-02-1666.0067.0065.0067.0036400024077000
2017-02-1566.0066.0065.0066.0027100017881000
2017-02-1466.0066.0065.0066.0026600017542000
2017-02-1365.0067.0065.0065.0037000024512000
2017-02-1065.0066.0065.0065.001340008765000
2017-02-0965.0068.0064.0065.0085500056440000
2017-02-0864.0065.0064.0065.00260001670000
2017-02-0764.0064.0064.0064.001180007552000
2017-02-0664.0064.0064.0064.0019300012352000
2017-02-0365.0065.0064.0064.0027800017933000
2017-02-0265.0066.0064.0065.0025800016771000
2017-02-0165.0065.0065.0065.0017100011115000
2017-01-3166.0067.0065.0065.0025700016956000
2017-01-3066.0067.0065.0067.0020400013465000
2017-01-2767.0067.0065.0066.0061500040883000
2017-01-2666.0069.0066.0068.00119100079917000
2017-01-2566.0067.0065.0067.0033600022164000
2017-01-2464.0065.0064.0065.0023800015401000
2017-01-2364.0064.0063.0064.0018100011574000
2017-01-2065.0065.0064.0064.0020700013361000
2017-01-1965.0065.0064.0065.0025500016541000
2017-01-1865.0065.0064.0064.0022600014644000
2017-01-1765.0068.0065.0065.0082600054615000
2017-01-1665.0066.0064.0065.0032000020626000
2017-01-1366.0066.0065.0065.001170007692000
2017-01-1266.0067.0066.0066.0037000024552000
2017-01-1165.0067.0065.0066.0016200010646000
2017-01-1067.0068.0065.0065.0039500026268000
2017-01-0666.0067.0065.0067.0039800026420000
2017-01-0565.0068.0064.0067.0068200044987000
2017-01-0464.0065.0063.0065.0030400019555000
2016-12-3063.0063.0062.0063.0019100011974000
2016-12-2964.0064.0063.0063.0023100014745000
2016-12-2863.0064.0063.0064.0032900020797000
2016-12-2763.0064.0062.0063.0083700052570000
2016-12-2665.0065.0062.0063.0084500054213000
2016-12-2266.0067.0063.0064.00102300066165000
2016-12-2164.0065.0064.0065.0051600033247000
2016-12-2064.0064.0063.0064.0069700044513000
2016-12-1964.0065.0063.0064.0047900030623000
2016-12-1666.0066.0064.0064.0050100032709000
2016-12-1566.0067.0065.0066.0041600027444000
2016-12-1467.0067.0066.0066.0053300035459000
2016-12-1365.0068.0065.0067.0085600056130000
2016-12-1267.0067.0066.0066.0065600043706000
2016-12-0967.0067.0066.0067.0065000043304000
2016-12-0868.0068.0065.0066.0088600059284000
2016-12-0767.0068.0066.0068.0082400055129000
2016-12-0665.0068.0064.0068.00108400072309000
2016-12-0566.0066.0064.0065.0044800029436000
2016-12-0266.0066.0065.0066.0057200037650000
2016-12-0166.0067.0064.0065.0082700054360000
2016-11-3065.0066.0064.0064.00114600074556000
2016-11-2963.0065.0063.0064.0095100060649000
2016-11-2864.0065.0063.0063.0087500055978000
2016-11-2566.0066.0062.0063.00130500083858000
2016-11-2469.0069.0065.0066.001796000120016000
2016-11-2268.0070.0067.0068.00117700080455000
2016-11-2174.0076.0069.0069.005730000411752000
2016-11-1862.0076.0062.0070.00144000001007652000
2016-11-1760.0061.0060.0060.0023500014171000
2016-11-1660.0061.0059.0060.0033300019955000
2016-11-1560.0061.0059.0059.0021000012620000
2016-11-1459.0061.0058.0061.0032800019494000
2016-11-1158.0060.0058.0058.0046100027068000
2016-11-1056.0058.0056.0058.0031300017855000
2016-11-0959.0059.0053.0054.0036000020341000
2016-11-0860.0060.0058.0059.0025900015320000
2016-11-0760.0061.0059.0060.0033000019766000
2016-11-0460.0061.0060.0060.0031400018841000
2016-11-0261.0062.0060.0060.0035300021525000
2016-11-0161.0062.0061.0061.0055000033706000
2016-10-3163.0063.0061.0061.0048100029788000
2016-10-2861.0063.0061.0063.0065500041068000
2016-10-2761.0062.0061.0061.0023300014223000
2016-10-2662.0062.0060.0061.0078300047903000
2016-10-2562.0066.0062.0062.00112200071277000
2016-10-2462.0063.0061.0061.0027400016987000
2016-10-2163.0063.0061.0062.0029400018270000
2016-10-2062.0062.0061.0062.0048300029929000
2016-10-1962.0063.0062.0062.0036700022938000
2016-10-1863.0063.0061.0062.0041800026054000
2016-10-1762.0063.0062.0063.0038500023966000
2016-10-1463.0064.0063.0063.0039600024955000
2016-10-1364.0065.0063.0063.0018000011522000
2016-10-1264.0065.0064.0065.0045700029414000
2016-10-1162.0065.0062.0065.0064900041010000
2016-10-0762.0063.0062.0062.0022800014137000
2016-10-0664.0065.0062.0062.0099300063093000
2016-10-0562.0069.0061.0063.002375000154687000
2016-10-0460.0062.0060.0062.0037900022903000
2016-10-0362.0062.0060.0060.0051100031020000
2016-09-3062.0062.0061.0062.001590009853000
2016-09-2962.0063.0061.0063.0020400012647000
2016-09-2861.0063.0061.0062.0040100024711000
2016-09-2762.0062.0061.0061.0035600021799000
2016-09-2662.0063.0062.0063.001360008439000
2016-09-2362.0063.0062.0063.00630003959000
2016-09-2164.0064.0061.0063.0022600014099000
2016-09-2064.0065.0064.0064.00720004617000
2016-09-1665.0065.0064.0065.00680004362000
2016-09-1565.0065.0064.0064.001030006653000
2016-09-1466.0066.0065.0066.001030006758000
2016-09-1366.0067.0065.0066.00950006265000
2016-09-1266.0067.0066.0067.0017200011408000
2016-09-0967.0067.0066.0066.0045400030059000
2016-09-0872.0074.0066.0067.002409000167986000
2016-09-0766.0067.0066.0066.0021200014022000
2016-09-0668.0069.0065.0067.0056200037476000
2016-09-0569.0069.0068.0068.001450009896000
2016-09-0269.0069.0067.0068.0037700025770000
2016-09-0169.0073.0069.0069.00104600073733000
2016-08-3170.0071.0069.0069.0016500011473000
2016-08-3068.0070.0068.0069.0027600019059000
2016-08-2967.0069.0066.0068.0024500016644000
2016-08-2668.0068.0066.0066.0034400023040000
2016-08-2568.0069.0067.0067.0045300030745000
2016-08-2468.0069.0067.0068.0033700022899000
2016-08-2371.0071.0067.0067.0076000052108000
2016-08-2267.0072.0065.0071.0074900051514000
2016-08-1966.0072.0065.0066.001603000108318000
2016-08-1866.0066.0064.0064.0058500038033000
2016-08-1769.0070.0067.0067.0030600020839000
2016-08-1672.0074.0069.0069.00119900085551000
2016-08-1565.0077.0064.0070.003625000254353000
2016-08-1262.0072.0062.0065.002078000138320000
2016-08-1065.0066.0061.0062.0080900051205000
2016-08-0962.0069.0061.0064.001537000100195000
2016-08-0864.0064.0061.0062.00113500071029000
2016-08-0566.0067.0064.0065.0056800037046000
2016-08-0469.0070.0065.0067.0098200066294000
2016-08-0373.0074.0068.0068.001430000101436000
2016-08-0270.0078.0069.0074.003301000241483000
2016-08-0171.0074.0067.0072.003306000233432000
2016-07-2979.0084.0068.0072.0010850000815658000
2016-07-2895.0097.0073.0075.00167540001392932000
2016-07-27120.00150.0092.0096.00539920006725425000
2016-07-2686.00112.0083.00112.00531270005160776000
2016-07-2552.0082.0052.0082.009348000703579000
2016-07-2251.0052.0050.0052.00730003728000
2016-07-2151.0052.0051.0052.00600003062000
2016-07-2052.0052.0051.0051.0016000830000
2016-07-1952.0052.0051.0052.00330001712000
2016-07-1552.0054.0052.0053.00900004704000
2016-07-1452.0054.0052.0052.0021800011530000
2016-07-1353.0053.0052.0052.00350001829000
2016-07-1252.0057.0052.0053.0037300020036000
2016-07-1151.0052.0051.0052.00200001029000
2016-07-0852.0053.0051.0051.00880004579000
2016-07-0750.0055.0050.0052.0040000021179000
2016-07-0650.0050.0048.0050.00960004708000
2016-07-0551.0051.0050.0050.00230001163000
2016-07-0449.0051.0049.0051.00640003200000
2016-07-0149.0049.0049.0049.00290001421000
2016-06-3050.0051.0049.0049.001170005842000
2016-06-2948.0050.0048.0050.001570007694000
2016-06-2846.0048.0046.0048.001310006133000
2016-06-2745.0047.0045.0047.001140005187000
2016-06-2450.0050.0045.0045.001950009182000
2016-06-2349.0050.0049.0049.00610002992000
2016-06-2251.0051.0049.0049.001580007820000
2016-06-2153.0053.0051.0051.00930004776000
2016-06-2052.0053.0051.0052.00670003486000
2016-06-1752.0052.0050.0052.001570008058000
2016-06-1655.0055.0050.0051.0028600014887000
2016-06-1556.0057.0056.0056.00430002416000
2016-06-1457.0058.0057.0057.00510002909000
2016-06-1359.0059.0058.0058.00660003846000
2016-06-1060.0061.0060.0060.00410002461000
2016-06-0961.0061.0060.0061.00530003213000
2016-06-0861.0061.0060.0060.00510003079000
2016-06-0761.0061.0061.0061.00190001159000
2016-06-0663.0063.0059.0061.0022100013410000
2016-06-0364.0064.0063.0063.00460002935000
2016-06-0264.0064.0063.0064.001230007865000
2016-06-0163.0063.0063.0063.00190001197000
2016-05-3166.0066.0063.0064.001530009774000
2016-05-3064.0066.0064.0065.00830005391000
2016-05-2765.0067.0064.0064.0015800010270000
2016-05-2665.0065.0063.0064.00400002560000
2016-05-2564.0065.0064.0064.001250008005000
2016-05-2467.0067.0064.0064.0017600011502000
2016-05-2368.0073.0066.0068.0017900012270000
2016-05-2069.0069.0066.0068.00860005821000
2016-05-1968.0069.0065.0069.0019100012755000

   ※ 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