[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 
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
2016-05-1873.0074.0069.0070.0028900020664000
2016-05-1770.0081.0068.0073.0086400063150000
2016-05-1662.0092.0062.0072.004501000365832000
2016-05-1361.0063.0061.0062.001300008018000
2016-05-1260.0061.0060.0061.00450002718000
2016-05-1161.0061.0061.0061.00350002135000
2016-05-1062.0062.0060.0060.00560003452000
2016-05-0961.0062.0061.0061.00380002319000
2016-05-0660.0061.0059.0061.00240001440000
2016-05-0261.0061.0059.0060.00590003565000
2016-04-2861.0061.0060.0061.00890005375000
2016-04-2761.0061.0061.0061.00890005429000
2016-04-2661.0061.0060.0061.001540009392000
2016-04-2562.0062.0062.0062.00430002666000
2016-04-2262.0063.0060.0061.0021000012849000
2016-04-2162.0062.0061.0061.00290001774000
2016-04-2061.0063.0061.0061.0019400011966000
2016-04-1961.0061.0060.0060.00430002612000
2016-04-1861.0061.0059.0061.001400008371000
2016-04-1562.0063.0062.0062.00520003227000
2016-04-1461.0062.0060.0062.0016300010012000
2016-04-1361.0061.0060.0060.001070006435000
2016-04-1260.0061.0060.0061.0025100015112000
2016-04-1160.0060.0060.0060.00640003840000
2016-04-0861.0061.0061.0061.00210001281000
2016-04-0759.0060.0059.0060.00200001190000
2016-04-0660.0060.0060.0060.0015000900000
2016-04-0561.0061.0060.0060.00470002851000
2016-04-0463.0063.0061.0061.00450002779000
2016-04-0163.0064.0062.0063.00740004635000
2016-03-3164.0064.0064.0064.00100064000
2016-03-3064.0064.0064.0064.00220001408000
2016-03-2965.0065.0065.0065.00250001625000
2016-03-2865.0065.0065.0065.009000585000
2016-03-2564.0065.0064.0065.00260001686000
2016-03-2465.0065.0064.0064.00330002113000
2016-03-2366.0066.0065.0065.008000521000
2016-03-2265.0066.0065.0066.00370002407000
2016-03-1864.0065.0064.0065.00240001557000
2016-03-1767.0067.0065.0066.001200007850000
2016-03-1669.0069.0064.0066.0022600014831000
2016-03-1568.0069.0068.0068.0011000749000
2016-03-1466.0069.0066.0068.00960006478000
2016-03-1165.0067.0064.0065.00990006455000
2016-03-1064.0065.0064.0065.00530003429000
2016-03-0962.0064.0062.0064.00410002570000
2016-03-0865.0065.0062.0064.00530003361000
2016-03-0766.0066.0064.0065.00180001168000
2016-03-0465.0065.0064.0064.001210007816000
2016-03-0362.0064.0062.0064.00790004995000
2016-03-0261.0063.0061.0062.00340002111000
2016-03-0162.0062.0060.0061.00690004202000
2016-02-2961.0062.0061.0061.00540003297000
2016-02-2660.0062.0060.0060.00590003556000
2016-02-2560.0061.0058.0060.00840004978000
2016-02-2459.0061.0059.0060.0015000899000
2016-02-2359.0062.0059.0060.00820004968000
2016-02-2257.0059.0057.0059.00250001437000
2016-02-1958.0058.0058.0058.00260001508000
2016-02-1857.0060.0057.0059.00790004656000
2016-02-1758.0058.0056.0057.00290001640000
2016-02-1653.0058.0053.0058.00780004363000
2016-02-1553.0054.0052.0053.001000005309000
2016-02-1251.0055.0051.0051.0025600013326000
2016-02-1064.0064.0061.0061.00600003726000
2016-02-0964.0065.0062.0064.00460002920000
2016-02-0863.0064.0063.0064.0011000699000
2016-02-0565.0065.0064.0065.00430002770000
2016-02-0466.0066.0065.0066.00270001770000
2016-02-0367.0067.0065.0066.00300001976000
2016-02-0267.0067.0067.0067.00160001072000
2016-02-0166.0067.0066.0067.00420002797000
2016-01-2964.0065.0063.0065.00550003518000
2016-01-2864.0064.0064.0064.00550003520000
2016-01-2763.0065.0063.0064.00490003130000
2016-01-2663.0064.0062.0063.00960006027000
2016-01-2564.0065.0063.0065.001240007997000
2016-01-2262.0063.0061.0063.001170007273000
2016-01-2164.0065.0060.0061.00510003198000
2016-01-2069.0069.0063.0065.00900005791000
2016-01-1968.0068.0067.0068.00250001688000
2016-01-1867.0068.0064.0068.00680004496000
2016-01-1571.0071.0069.0070.00620004373000
2016-01-1470.0071.0069.0071.00710004951000
2016-01-1372.0072.0071.0072.001140008141000
2016-01-1274.0074.0070.0071.00700005008000
2016-01-0873.0075.0073.0075.00390002852000
2016-01-0777.0077.0073.0073.00640004795000
2016-01-0677.0077.0077.0077.00160001232000
2016-01-0577.0078.0077.0077.00180001398000
2016-01-0477.0077.0076.0077.00250001924000
2015-12-3077.0078.0076.0077.00470003614000
2015-12-2976.0077.0075.0077.00890006755000
2015-12-2872.0076.0072.0076.0015100011090000
2015-12-2578.0078.0072.0074.0019100014460000
2015-12-2479.0080.0078.0079.0016400012876000
2015-12-2279.0080.0078.0079.001120008827000
2015-12-2181.0081.0079.0080.0016700013443000
2015-12-1882.0082.0081.0081.001110009092000
2015-12-1783.0083.0082.0082.00840006959000
2015-12-1683.0084.0082.0082.00320002659000
2015-12-1584.0084.0083.0083.00560004695000
2015-12-1483.0085.0081.0084.0012800010615000
2015-12-1185.0086.0084.0085.0013800011721000
2015-12-1086.0087.0086.0087.00870007491000
2015-12-0988.0089.0087.0088.00680005965000
2015-12-0890.0090.0089.0089.00180001618000
2015-12-0790.0091.0089.0090.00680006073000
2015-12-0490.0090.0089.0090.00410003683000
2015-12-0390.0090.0090.0090.00710006390000
2015-12-0291.0091.0090.0090.00630005732000
2015-12-0192.0092.0090.0091.00570005189000
2015-11-3092.0092.0092.0092.008000736000
2015-11-2792.0093.0092.0092.00120001106000
2015-11-2692.0093.0091.0092.00240002208000

   ※ 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