[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 
2017-10-23820.00847.00820.00847.001910015901600
2017-10-20806.00823.00801.00822.004170033868500
2017-10-19870.00874.00806.00829.007990067143800
2017-10-18880.00880.00856.00869.003650031761900
2017-10-17872.00885.00869.00876.002580022545300
2017-10-16873.00890.00871.00871.002020017683900
2017-10-13879.00880.00867.00880.006530057048700
2017-10-12896.00916.00882.00882.0010040089694300
2017-10-11953.00975.00903.00903.00140900132844500
2017-10-10930.00945.00921.00940.0010360096485700
2017-10-06949.00949.00898.00915.007170065741300
2017-10-05933.00936.00906.00934.006640061096400
2017-10-04974.00998.00933.00933.007830074635400
2017-10-03970.001020.00912.00982.00186000181241500
2017-10-02940.001001.00940.00972.00305300298876300
2017-09-29902.00957.00901.00925.00125200116378600
2017-09-28922.00980.00864.00908.00313200288014500
2017-09-27869.00915.00852.00911.009610084941100
2017-09-2688.0089.0086.0087.00105100092191000
2017-09-2588.0092.0088.0090.0098900088430000
2017-09-2292.0092.0087.0088.001600000141731000
2017-09-2191.0092.0089.0092.002187000198274000
2017-09-2093.0094.0090.0092.003008000275131000
2017-09-19101.00105.0093.0095.005634000552300000
2017-09-1592.0099.0092.0097.009152000869811000
2017-09-14115.00119.0092.0095.00302010003185343000
2017-09-1394.00127.0092.00110.00900170009797629000
2017-09-1271.00101.0071.0099.00908850008681493000
2017-09-1167.0072.0066.0071.0097000066462000
2017-09-0866.0067.0066.0066.0041300027299000
2017-09-0766.0067.0065.0067.0056800037493000
2017-09-0665.0068.0064.0067.0043900029002000
2017-09-0566.0066.0062.0065.0070300045092000
2017-09-0468.0068.0066.0066.0082700055534000
2017-09-0168.0070.0068.0068.0045000030728000
2017-08-3168.0069.0068.0068.00650004439000
2017-08-3069.0069.0067.0068.0029400020188000
2017-08-2969.0069.0068.0069.0039400026956000
2017-08-2869.0071.0069.0070.0037900026589000
2017-08-2568.0070.0068.0069.0037100025679000
2017-08-2466.0068.0066.0068.0034200022973000
2017-08-2369.0069.0067.0067.0032200021866000
2017-08-2264.0070.0064.0067.00136800091739000
2017-08-2167.0067.0064.0065.0045400029750000
2017-08-1869.0069.0067.0068.0023300015738000
2017-08-1768.0070.0068.0069.0028700019619000
2017-08-1668.0070.0068.0069.0037200025400000
2017-08-1568.0069.0067.0068.0041100027949000
2017-08-1470.0070.0067.0067.0089700061669000
2017-08-1073.0073.0070.0072.0051800037222000
2017-08-0975.0076.0072.0074.0090900066741000
2017-08-0876.0077.0075.0075.0071300054149000
2017-08-0774.0078.0073.0075.00117600089439000
2017-08-0474.0074.0072.0073.0050100036754000
2017-08-0377.0077.0074.0074.0071700054577000
2017-08-0274.0077.0074.0077.0064300048091000
2017-08-0178.0080.0073.0074.001316000100052000
2017-07-3178.0081.0078.0079.001404000110865000
2017-07-2880.0080.0075.0077.00120500094044000
2017-07-2776.0083.0075.0080.003103000245395000
2017-07-2677.0077.0073.0076.00131500099543000
2017-07-2581.0083.0074.0076.003909000306994000
2017-07-2472.0078.0071.0077.003954000298497000
2017-07-2171.0072.0069.0070.0071000049941000
2017-07-2069.0071.0068.0071.0047100032572000
2017-07-1969.0070.0068.0070.0042300029180000
2017-07-1871.0071.0069.0069.0057100040214000
2017-07-1471.0072.0070.0071.0088800062985000
2017-07-1374.0075.0071.0071.00110400080580000
2017-07-1272.0076.0070.0074.002662000194699000
2017-07-1170.0072.0068.0071.00118400083103000
2017-07-1069.0070.0068.0070.0047800032906000
2017-07-0768.0069.0067.0069.0083900057052000
2017-07-0667.0072.0067.0069.002290000158714000
2017-07-0565.0067.0064.0066.0054700036009000
2017-07-0466.0067.0064.0065.0060000039394000
2017-07-0364.0066.0064.0066.0056100036396000
2017-06-3067.0067.0063.0064.00107400070187000
2017-06-2964.0068.0064.0066.00135900090417000
2017-06-2865.0065.0064.0064.0053900034887000
2017-06-2765.0066.0064.0065.0023600015280000
2017-06-2664.0065.0064.0065.0030500019620000
2017-06-2365.0066.0064.0065.0050000032594000
2017-06-2264.0067.0064.0066.00110300071950000
2017-06-2163.0065.0063.0064.0053800034260000
2017-06-2063.0064.0063.0064.0039100024661000
2017-06-1963.0064.0062.0064.0041100025891000
2017-06-1664.0064.0062.0062.0039800025144000
2017-06-1562.0063.0062.0063.0038900024184000
2017-06-1462.0064.0062.0062.0061900038720000
2017-06-1360.0062.0060.0062.0053200032214000
2017-06-1262.0062.0060.0060.0045600028103000
2017-06-0961.0062.0061.0061.0021100012874000
2017-06-0860.0062.0060.0062.0022700013830000
2017-06-0761.0061.0060.0061.001520009264000
2017-06-0661.0062.0061.0061.0026800016351000
2017-06-0562.0063.0061.0062.0016500010214000
2017-06-0261.0062.0061.0062.00570003533000
2017-06-0162.0062.0060.0062.0016800010222000
2017-05-3162.0062.0061.0062.001430008815000
2017-05-3061.0062.0061.0062.001360008349000
2017-05-2962.0062.0061.0061.0020200012495000
2017-05-2661.0062.0060.0062.0019600012047000
2017-05-2563.0063.0061.0062.0024600015247000
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

   ※ 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