[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 
2017-08-1869.0069.0067.0068.0023300015738000
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
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

   ※ 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