[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 
2017-04-211279.001279.001272.001278.0050006384800
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
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

   ※ 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