[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 
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
2016-09-121229.001249.001229.001241.00890010987600
2016-09-091243.001248.001232.001234.001690020985000
2016-09-081250.001250.001239.001240.0077009567400
2016-09-071242.001248.001236.001242.001120013905800
2016-09-061247.001252.001236.001242.001300016197500
2016-09-051242.001242.001231.001234.0062007654200
2016-09-021225.001232.001225.001231.0045005529500
2016-09-011221.001234.001221.001226.0055006741500
2016-08-311223.001243.001220.001231.001290015830600
2016-08-301240.001260.001220.001223.001350016664400
2016-08-291321.001321.001201.001234.002430030718100
2016-08-261300.001317.001290.001291.00990012851300
2016-08-251303.001306.001292.001302.001530019899400
2016-08-241295.001307.001291.001303.0041005327700
2016-08-231272.001299.001268.001295.00970012455000
2016-08-221279.001296.001273.001286.0061007835000
2016-08-191273.001291.001273.001280.0026003331700
2016-08-181271.001291.001265.001273.001300016618500
2016-08-171294.001326.001271.001292.001440018608500
2016-08-161332.001332.001301.001302.0054007091800
2016-08-151330.001334.001322.001332.0017002258700
2016-08-121341.001341.001325.001330.0041005468000
2016-08-101335.001350.001331.001341.0073009773700
2016-08-091373.001399.001318.001335.001030013859600
2016-08-081382.001403.001347.001358.00870012015100
2016-08-051395.001395.001300.001350.001280017253200
2016-08-041420.001420.001385.001395.0050006986500
2016-08-031412.001412.001395.001403.0052007295700
2016-08-021418.001418.001410.001412.0022003109800
2016-08-011428.001429.001405.001418.0059008375100
2016-07-291403.001428.001403.001428.0023003265800
2016-07-281420.001421.001409.001420.0031004395000
2016-07-271421.001428.001415.001428.00780011099600
2016-07-261410.001425.001402.001421.0063008940800
2016-07-251420.001425.001415.001424.00710010084900
2016-07-221425.001428.001414.001420.0062008801800
2016-07-211428.001428.001412.001428.0035004978900
2016-07-201426.001428.001410.001428.0036005107800
2016-07-191412.001426.001400.001426.0056007921000
2016-07-151427.001427.001415.001416.0037005256100
2016-07-141416.001428.001380.001422.00860012207800
2016-07-131422.001425.001407.001411.00960013602900
2016-07-121378.001414.001378.001394.001460020384100
2016-07-111340.001383.001338.001373.001090014843800
2016-07-081320.001334.001320.001320.0073009661000
2016-07-071318.001340.001303.001319.00920012132800
2016-07-061309.001324.001299.001324.00870011409400
2016-07-051327.001339.001308.001316.0057007525700
2016-07-041290.001355.001290.001314.0074009686800
2016-07-011300.001308.001283.001306.0064008328900
2016-06-301278.001304.001278.001300.0049006335500
2016-06-291260.001280.001251.001268.0048006087900
2016-06-281205.001250.001205.001234.0068008362800
2016-06-271236.001239.001212.001214.0081009918000
2016-06-241311.001311.001193.001203.003040038487600
2016-06-231303.001303.001282.001301.0048006214800
2016-06-221308.001319.001302.001309.0048006278700
2016-06-211302.001308.001299.001307.0054007041300
2016-06-201305.001335.001278.001295.0054007040800
2016-06-171278.001286.001261.001273.0068008657500
2016-06-161305.001317.001275.001280.001110014355200
2016-06-151301.001313.001301.001307.0062008098600
2016-06-141322.001327.001320.001320.001290017042800
2016-06-131363.001363.001322.001327.001610021518300
2016-06-101410.001427.001354.001366.002060028661000
2016-06-091407.001428.001380.001423.00840011852600
2016-06-081413.001419.001400.001407.0033004649800
2016-06-071414.001414.001381.001395.0070009765500
2016-06-061390.001396.001387.001392.0057007931400
2016-06-031391.001424.001391.001422.0070009856800
2016-06-021392.001425.001391.001393.00940013191200
2016-06-011397.001439.001389.001418.001150016298600
2016-05-311460.001460.001438.001457.0029004216700
2016-05-301445.001460.001435.001458.0061008811900
2016-05-271454.001456.001447.001455.0047006832400
2016-05-261447.001454.001447.001449.00770011155000
2016-05-251424.001443.001424.001442.0049007030400
2016-05-241440.001440.001423.001423.0030004291700
2016-05-231444.001447.001430.001446.0049007055700
2016-05-201428.001449.001428.001449.0065009370200
2016-05-191418.001427.001414.001425.0055007817800
2016-05-181418.001418.001405.001415.0058008193400
2016-05-171410.001433.001400.001411.00970013727400
2016-05-161395.001420.001381.001384.001490020855100
2016-05-131387.001388.001358.001375.0046006329400
2016-05-121377.001389.001321.001387.0067009156500
2016-05-111368.001380.001332.001377.0056007665200
2016-05-101335.001378.001325.001363.00760010256100
2016-05-091348.001348.001310.001330.0045005974100
2016-05-061326.001326.001300.001319.0062008132900
2016-05-021323.001340.001306.001310.00890011737700
2016-04-281372.001405.001351.001371.00940012926700
2016-04-271386.001395.001376.001377.00870012044600
2016-04-261388.001392.001358.001392.0060008297700
2016-04-251393.001398.001378.001388.001180016395100
2016-04-221397.001397.001383.001393.0051007087300
2016-04-211392.001395.001366.001395.00950013154500
2016-04-201382.001391.001366.001366.0060008255500
2016-04-191376.001377.001363.001373.0054007399200
2016-04-181341.001364.001338.001350.0041005532000
2016-04-151366.001378.001349.001371.0054007388600
2016-04-141358.001368.001352.001368.0062008448100
2016-04-131332.001343.001328.001340.0040005338600
2016-04-121321.001331.001315.001315.0061008060200
2016-04-111330.001345.001311.001319.0070009250000
2016-04-081315.001339.001301.001325.00770010177500
2016-04-071320.001330.001306.001321.0074009739900
2016-04-061310.001325.001293.001310.00870011369400
2016-04-051348.001348.001305.001316.00920012167600
2016-04-041328.001348.001328.001348.001140015296100
2016-04-011366.001367.001320.001325.001650022150900
2016-03-311419.001419.001379.001379.001040014486400
2016-03-301408.001436.001402.001419.001020014515800
2016-03-291430.001430.001386.001418.002190031032600
2016-03-281440.001499.001437.001494.006320091437200
2016-03-251421.001438.001421.001435.00940013439000
2016-03-241435.001439.001421.001421.001180016861500
2016-03-231440.001444.001431.001443.0060008635900
2016-03-221396.001426.001394.001422.001420020002800
2016-03-181397.001397.001378.001393.001020014193500
2016-03-171410.001439.001407.001411.0066009374100
2016-03-161401.001422.001401.001407.0055007765400
2016-03-151400.001430.001400.001406.001080015234400
2016-03-141389.001400.001379.001400.001150016005500
2016-03-111320.001365.001320.001358.001940025987800
2016-03-101321.001345.001317.001329.00880011728100
2016-03-091320.001332.001301.001308.001070014053500
2016-03-081329.001329.001317.001325.0061008070200
2016-03-071317.001337.001317.001326.0075009936500
2016-03-041298.001315.001292.001315.0045005873200
2016-03-031292.001309.001280.001298.0058007506300
2016-03-021310.001318.001290.001297.0069008980600
2016-03-011277.001289.001272.001276.0063008057000
2016-02-291313.001342.001270.001276.001990025909700
2016-02-261328.001336.001310.001313.001340017732200
2016-02-251285.001325.001285.001318.00950012460700
2016-02-241284.001314.001283.001285.001110014432900
2016-02-231308.001312.001285.001285.0056007257900
2016-02-221278.001314.001278.001310.0044005723900
2016-02-191275.001290.001256.001283.0066008364900
2016-02-181284.001305.001268.001291.0068008772000
2016-02-171250.001358.001250.001256.001000012834000
2016-02-161253.001280.001243.001243.00950011985400
2016-02-151270.001270.001244.001255.0063007917000
2016-02-121250.001251.001212.001212.001350016644200
2016-02-101305.001317.001260.001275.00890011455500
2016-02-091359.001359.001295.001305.001300017029000
2016-02-081343.001390.001332.001389.001030013977800
2016-02-051310.001342.001301.001342.00850011240600
2016-02-041315.001349.001315.001329.0062008249000
2016-02-031337.001343.001310.001340.0055007308200
2016-02-021350.001364.001343.001349.0061008263100
2016-02-011350.001350.001330.001347.00900012070300
2016-01-291275.001322.001275.001320.00800010349900
2016-01-281275.001297.001267.001275.001720021988100
2016-01-271325.001325.001257.001257.002740034911800
2016-01-261323.001323.001290.001302.00840010988300
2016-01-251303.001327.001303.001318.001360017791200
2016-01-221273.001307.001250.001303.00830010603700
2016-01-211281.001309.001227.001227.001280016196600
2016-01-201310.001330.001289.001289.00980012803300
2016-01-191345.001405.001302.001314.00880011742800
2016-01-181301.001367.001298.001342.00890011793500
2016-01-151355.001365.001333.001337.0060008094000
2016-01-141335.001343.001316.001325.00910012074400
2016-01-131346.001375.001301.001360.001220016457900
2016-01-121367.001401.001335.001335.001160015708700
2016-01-081370.001400.001370.001375.001970027138300
2016-01-071404.001423.001393.001400.00820011517800
2016-01-061440.001444.001400.001401.001710024185300
2016-01-051450.001467.001440.001440.001360019736400
2016-01-041477.001512.001460.001460.001140016818100
2015-12-301480.001491.001476.001488.001030015303100
2015-12-291465.001489.001465.001488.00700010342800
2015-12-281486.001488.001470.001476.0063009303100
2015-12-251497.001515.001479.001486.001220018238900
2015-12-241498.001507.001495.001497.0050007500900
2015-12-221501.001501.001490.001491.0045006721200
2015-12-211505.001520.001490.001501.001070016053100
2015-12-181523.001538.001514.001518.0055008375900
2015-12-171540.001545.001520.001524.00950014561800
2015-12-161501.001512.001494.001512.00770011581200
2015-12-151500.001509.001500.001500.00840012628200
2015-12-141499.001507.001495.001500.00990014851200
2015-12-111500.001525.001500.001503.001860027941200
2015-12-101511.001524.001501.001501.001500022674500
2015-12-091550.001550.001511.001511.001360020733900
2015-12-081580.001580.001554.001556.0055008580900
2015-12-071591.001591.001566.001568.00640010090500
2015-12-041600.001601.001556.001556.001210019114200
2015-12-031576.001601.001570.001600.002570040960100
2015-12-021525.001593.001525.001593.003710057876800
2015-12-011523.001526.001500.001521.001080016389700
2015-11-301520.001525.001437.001512.001300019425700
2015-11-271510.001526.001507.001520.001020015497200
2015-11-261521.001533.001513.001525.00690010512200

   ※ 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