[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 
2017-09-191300.001309.001300.001309.001200015678600
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
2016-11-141312.001337.001311.001331.001000013275600
2016-11-111305.001305.001290.001302.001410018311200
2016-11-101290.001290.001259.001287.001400017907600
2016-11-091265.001291.001216.001222.002060025656500
2016-11-081260.001269.001254.001266.00910011459300
2016-11-071260.001280.001253.001257.001630020599100
2016-11-041250.001287.001250.001252.002440030715900
2016-11-021331.001341.001286.001286.001800023570200
2016-11-011336.001351.001328.001345.001480019828100
2016-10-311390.001390.001333.001337.002280030844900
2016-10-281415.001415.001387.001390.005290073672400
2016-10-271417.001426.001412.001422.001110015751900
2016-10-261422.001422.001400.001420.001560022103600
2016-10-251399.001420.001399.001417.001500021146600
2016-10-241384.001402.001384.001399.00900012561300
2016-10-211399.001400.001381.001392.00990013773400
2016-10-201375.001400.001375.001398.001040014453700
2016-10-191361.001380.001360.001373.0048006581800
2016-10-181347.001375.001342.001371.0054007370100
2016-10-171350.001367.001350.001364.0043005852200
2016-10-141353.001355.001341.001351.00830011210600
2016-10-131341.001369.001341.001358.001120015193300
2016-10-121354.001363.001337.001338.001250016828100
2016-10-111358.001395.001352.001382.00840011582700
2016-10-071367.001379.001350.001358.001770024122000
2016-10-061394.001400.001393.001397.001000013982400
2016-10-051399.001400.001392.001400.00880012304000
2016-10-041395.001406.001385.001400.0057007973700
2016-10-031397.001410.001395.001395.00740010363100
2016-09-301394.001413.001377.001408.00760010575100
2016-09-291367.001421.001367.001414.001130015795500
2016-09-281382.001388.001330.001356.001220016619700
2016-09-271371.001420.001369.001420.001550021568100
2016-09-261382.001397.001374.001379.001290017863100
2016-09-231339.001380.001339.001377.001700023213500
2016-09-211303.001343.001279.001339.00980012932700
2016-09-201277.001318.001277.001293.001560020193500
2016-09-161249.001277.001246.001277.0064008103000
2016-09-151245.001253.001240.001240.00850010569300
2016-09-141242.001253.001242.001249.0069008612500
2016-09-131238.001252.001236.001241.00810010062900

   ※ 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