[7979 東証1部] 松風 日足 時系列データ

[7979 東証1部] 松風 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171371.001403.001359.001391.003490048239500
2017-11-161358.001402.001358.001399.002290031810100
2017-11-151385.001386.001353.001357.001550021222100
2017-11-141400.001402.001385.001395.001390019400900
2017-11-131411.001411.001386.001395.00920012837900
2017-11-101383.001412.001383.001411.001290018108700
2017-11-091410.001418.001385.001405.002090029429100
2017-11-081385.001411.001385.001411.002150030086800
2017-11-071400.001400.001368.001385.001900026317500
2017-11-061370.001405.001364.001403.004540063039800
2017-11-021360.001364.001348.001362.001090014796000
2017-11-011370.001370.001354.001363.001870025510500
2017-10-311345.001367.001345.001366.001480020128800
2017-10-301370.001370.001338.001345.004860065556700
2017-10-271363.001368.001358.001366.001570021441200
2017-10-261360.001367.001356.001361.003230043964000
2017-10-251359.001364.001355.001359.003630049343800
2017-10-241346.001352.001343.001347.001220016450200
2017-10-231340.001351.001339.001349.001700022889600
2017-10-201324.001335.001321.001331.001590021146100
2017-10-191317.001330.001317.001321.001650021845800
2017-10-181315.001327.001315.001326.0055007278000
2017-10-171318.001328.001301.001319.002110027866600
2017-10-161327.001329.001317.001318.001890025030300
2017-10-131320.001328.001313.001323.001930025539800
2017-10-121314.001323.001309.001320.001580020836500
2017-10-111310.001310.001296.001302.001390018094800
2017-10-101314.001314.001301.001306.001810023651600
2017-10-061305.001312.001303.001305.00810010578500
2017-10-051307.001310.001303.001307.0054007053600
2017-10-041313.001313.001306.001307.00790010342700
2017-10-031319.001320.001305.001313.001670021947500
2017-10-021315.001319.001312.001315.001430018811600
2017-09-291313.001318.001311.001315.0069009066700
2017-09-281329.001329.001310.001313.001300017092800
2017-09-271305.001315.001303.001315.001160015165900
2017-09-261303.001317.001303.001308.002540033230300
2017-09-251312.001316.001305.001309.002460032220600
2017-09-221319.001319.001306.001312.001540020213300
2017-09-211324.001325.001316.001319.001240016371100
2017-09-201309.001315.001305.001311.001740022774200
2017-09-191300.001309.001300.001309.001200015678600
2017-09-151301.001308.001297.001297.00890011573900
2017-09-141302.001313.001302.001309.001070013994000
2017-09-131299.001306.001297.001305.00850011074300
2017-09-121300.001306.001296.001297.001300016902400
2017-09-111293.001304.001292.001295.001090014134100
2017-09-081290.001303.001290.001300.001790023160700
2017-09-071292.001307.001292.001303.00810010541100
2017-09-061286.001305.001285.001292.00920011880300
2017-09-051305.001307.001288.001289.001270016464300
2017-09-041320.001323.001302.001304.001520019917300
2017-09-011329.001336.001325.001331.0053007054000
2017-08-311337.001340.001327.001331.0060008006200
2017-08-301323.001337.001320.001337.0060007990600
2017-08-291321.001330.001319.001322.0061008071100
2017-08-281327.001333.001320.001333.0065008632700
2017-08-251311.001325.001311.001322.001230016188200
2017-08-241313.001320.001300.001311.001100014443200
2017-08-231310.001319.001305.001308.00960012583800
2017-08-221300.001308.001296.001296.0043005587600
2017-08-211300.001302.001292.001298.0049006362800
2017-08-181307.001313.001300.001301.0058007568300
2017-08-171314.001318.001307.001317.0069009064400
2017-08-161300.001313.001298.001306.0051006660300
2017-08-151300.001307.001298.001300.0073009495100
2017-08-141310.001310.001297.001297.001210015753400
2017-08-101314.001322.001311.001315.0052006839600
2017-08-091322.001322.001312.001313.0043005653000
2017-08-081332.001332.001319.001324.0066008744400
2017-08-071342.001342.001331.001332.001340017870300
2017-08-041327.001338.001327.001330.0066008788100
2017-08-031323.001329.001322.001327.001060014034500
2017-08-021304.001337.001304.001326.001320017393700
2017-08-011321.001338.001321.001333.0069009177400
2017-07-311324.001328.001321.001322.00780010321700
2017-07-281334.001335.001328.001333.0071009452800
2017-07-271336.001347.001334.001334.001000013386100
2017-07-261340.001340.001332.001336.0043005741500
2017-07-251338.001338.001333.001335.00980013100300
2017-07-241340.001340.001335.001338.0060008025600
2017-07-211344.001349.001341.001346.00810010894100
2017-07-201338.001348.001338.001345.0057007665100
2017-07-191328.001342.001328.001338.0050006684700
2017-07-181332.001337.001323.001331.0063008376600
2017-07-141325.001335.001325.001332.0066008774200
2017-07-131336.001338.001330.001331.0039005202300
2017-07-121338.001338.001331.001336.0062008285200
2017-07-111333.001338.001333.001333.00780010408800
2017-07-101329.001339.001328.001328.0058007718700
2017-07-071347.001347.001326.001326.0055007311000
2017-07-061335.001336.001327.001327.0032004255800
2017-07-051329.001336.001327.001327.0049006518300
2017-07-041335.001343.001327.001328.0052006934800
2017-07-031329.001350.001329.001340.00830011135200
2017-06-301330.001338.001321.001337.0063008384600
2017-06-291348.001348.001335.001335.0039005216900
2017-06-281341.001346.001330.001333.00790010562500
2017-06-271350.001353.001342.001353.0051006885400
2017-06-261348.001353.001348.001351.0027003647200
2017-06-231346.001350.001345.001348.001620021814500
2017-06-221349.001354.001344.001346.0046006208000
2017-06-211348.001353.001340.001343.0055007401200
2017-06-201334.001348.001334.001348.0066008879600
2017-06-191325.001340.001325.001332.0049006531400
2017-06-161315.001328.001315.001325.0040005294500
2017-06-151300.001315.001300.001307.0031004057200
2017-06-141320.001328.001300.001300.0070009178700
2017-06-131308.001322.001308.001317.0067008802100
2017-06-121286.001302.001286.001298.0067008672800
2017-06-091277.001299.001277.001289.002790035783700
2017-06-081324.001333.001311.001311.0064008437700
2017-06-071343.001343.001316.001321.0075009922000
2017-06-061337.001339.001325.001330.0053007052400
2017-06-051342.001342.001330.001331.0062008265200
2017-06-021330.001343.001321.001342.001190015886600
2017-06-011313.001327.001313.001327.0067008851800
2017-05-311303.001324.001303.001309.0069009075600
2017-05-301306.001322.001302.001312.0054007080100
2017-05-291318.001318.001311.001313.0038004996500
2017-05-261331.001331.001310.001310.0058007680000
2017-05-251325.001333.001325.001326.0064008493100
2017-05-241319.001325.001315.001325.0046006077600
2017-05-231306.001320.001306.001318.00790010372100
2017-05-221322.001331.001316.001322.0061008073600
2017-05-191306.001323.001306.001318.00980012908400
2017-05-181303.001314.001300.001308.00870011380000
2017-05-171322.001322.001306.001307.00800010493300
2017-05-161330.001336.001328.001333.0075009994100
2017-05-151351.001354.001322.001329.001090014593000
2017-05-121353.001358.001350.001357.00790010713300
2017-05-111352.001358.001351.001358.00950012878000
2017-05-101341.001354.001341.001354.001030013908900
2017-05-091343.001350.001338.001350.0058007801600
2017-05-081327.001353.001324.001351.001590021358800
2017-05-021316.001329.001307.001327.00770010197700
2017-05-011301.001314.001301.001312.0038004973900
2017-04-281314.001314.001304.001308.0040005234700
2017-04-271310.001321.001305.001307.001000013108000
2017-04-261303.001308.001301.001308.001330017348700
2017-04-251295.001318.001295.001298.002260029438200
2017-04-241300.001300.001285.001295.00830010721900
2017-04-211279.001279.001272.001278.0050006384800
2017-04-201279.001279.001273.001276.00810010333600
2017-04-191275.001279.001275.001275.0054006895200
2017-04-181275.001279.001272.001275.00970012380600
2017-04-171258.001281.001258.001273.0051006489900
2017-04-141271.001271.001256.001258.0079009985200
2017-04-131279.001281.001271.001274.0051006501900
2017-04-121294.001294.001278.001281.0075009614300
2017-04-111291.001307.001286.001296.00980012698100
2017-04-101290.001300.001288.001291.0045005816200
2017-04-071304.001306.001290.001290.001470019068900
2017-04-061307.001307.001290.001290.00980012709200
2017-04-051328.001331.001318.001318.0068008998100
2017-04-041337.001337.001318.001328.00940012454300
2017-04-031334.001335.001324.001327.001240016497300
2017-03-311348.001348.001318.001323.001000013333500
2017-03-301351.001351.001339.001348.001510020320600
2017-03-291355.001361.001341.001351.002310031222800
2017-03-281364.001380.001363.001380.005600076638900
2017-03-271361.001361.001355.001356.002440033151600
2017-03-241361.001369.001358.001361.002370032273500
2017-03-231363.001363.001357.001361.001130015378000
2017-03-221361.001365.001353.001356.001620022010400
2017-03-211364.001366.001361.001365.00970013233500
2017-03-171363.001365.001360.001364.001140015538600
2017-03-161358.001364.001358.001363.001160015802100
2017-03-151360.001369.001360.001362.0057007767900
2017-03-141365.001368.001358.001362.00880011990900
2017-03-131351.001361.001351.001359.001170015879200
2017-03-101360.001361.001349.001353.003700050132300
2017-03-091355.001369.001355.001358.0060008163600
2017-03-081360.001360.001350.001357.001070014516600
2017-03-071361.001365.001356.001362.0053007215700
2017-03-061365.001365.001361.001361.0044006000200
2017-03-031370.001370.001350.001365.0069009418000
2017-03-021374.001374.001365.001368.00880012044300
2017-03-011364.001367.001345.001362.001220016594600
2017-02-281356.001367.001353.001353.001270017247000
2017-02-271351.001352.001338.001351.001120015100100
2017-02-241358.001360.001353.001356.001450019669000
2017-02-231379.001379.001349.001358.001460019845500
2017-02-221371.001376.001364.001369.0064008777000
2017-02-211370.001374.001364.001371.00830011361100
2017-02-201365.001370.001360.001369.0070009551700
2017-02-171367.001370.001365.001366.0063008613000
2017-02-161370.001370.001365.001367.0034004649200
2017-02-151380.001380.001365.001370.0061008375000
2017-02-141370.001375.001363.001365.00760010401900
2017-02-131369.001377.001360.001370.001080014786500
2017-02-101352.001369.001352.001365.00900012261000
2017-02-091344.001351.001344.001351.0038005126100
2017-02-081342.001351.001340.001342.00760010202100
2017-02-071351.001351.001341.001342.0073009822100
2017-02-061344.001363.001341.001349.00950012810500
2017-02-031354.001355.001341.001344.0049006604900
2017-02-021359.001359.001334.001334.001150015437500
2017-02-011357.001362.001348.001353.001120015155000
2017-01-311356.001367.001352.001357.001060014395100
2017-01-301372.001374.001357.001372.001050014358000
2017-01-271380.001390.001379.001380.0061008440300
2017-01-261371.001388.001370.001378.001040014318600
2017-01-251372.001384.001369.001370.001400019223600
2017-01-241364.001373.001356.001372.0064008733700
2017-01-231372.001372.001358.001364.0068009281900
2017-01-201364.001374.001362.001372.00770010539900
2017-01-191352.001364.001352.001364.0064008711900
2017-01-181357.001357.001343.001352.0045006077000
2017-01-171358.001360.001350.001357.0068009221100
2017-01-161361.001366.001354.001362.0071009671400
2017-01-131359.001367.001358.001361.00830011297800
2017-01-121379.001379.001361.001367.00790010797800
2017-01-111379.001388.001370.001381.001100015177300
2017-01-101381.001386.001360.001379.001660022860700
2017-01-061347.001387.001347.001381.001880025774700
2017-01-051356.001370.001355.001368.001290017616500
2017-01-041350.001355.001343.001355.002380032141900
2016-12-301349.001350.001345.001350.00980013224700
2016-12-291343.001353.001340.001349.001070014420100
2016-12-281343.001351.001336.001350.0064008630500
2016-12-271347.001347.001332.001343.0063008448500
2016-12-261339.001345.001333.001343.001410018913700
2016-12-221328.001334.001328.001334.001000013313600
2016-12-211343.001343.001324.001328.001430019042700
2016-12-201345.001350.001340.001343.001670022458200
2016-12-191347.001347.001337.001346.001090014667200
2016-12-161350.001350.001344.001348.001000013475400
2016-12-151350.001350.001338.001348.001390018712800
2016-12-141350.001350.001345.001350.0061008227700
2016-12-131350.001351.001340.001350.00960012946200
2016-12-121346.001352.001335.001350.001250016853700
2016-12-091346.001350.001340.001350.002070027888900
2016-12-081349.001349.001340.001346.001170015729000
2016-12-071343.001348.001340.001346.0065008736100
2016-12-061340.001341.001328.001333.001230016409400
2016-12-051336.001337.001326.001329.001150015302100
2016-12-021349.001349.001331.001337.00790010579200
2016-12-011350.001352.001342.001347.001040014025000
2016-11-301353.001353.001335.001350.0066008893200
2016-11-291351.001351.001337.001351.00900012148000
2016-11-281353.001353.001349.001351.001270017154000
2016-11-251353.001355.001349.001353.002440033005400
2016-11-241354.001354.001341.001353.0049006617700
2016-11-221350.001358.001350.001354.001270017206800
2016-11-211354.001354.001342.001350.0071009581500
2016-11-181350.001354.001344.001351.0073009853700
2016-11-171343.001357.001331.001335.00850011394000
2016-11-161342.001358.001303.001358.001530020500500
2016-11-151331.001347.001316.001342.00980013073300

   ※ 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。 

Twitter