[5913 東証1部] 松尾橋 日足 時系列データ

[5913 東証1部] 松尾橋 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-08-28121.00121.00118.00119.00640007664000
2009-08-27120.00120.00119.00120.00580006943000
2009-08-26119.00120.00119.00120.00580006953000
2009-08-25120.00121.00120.00120.00410004927000
2009-08-24120.00121.00120.00120.008600010328000
2009-08-21120.00121.00120.00121.00210002531000
2009-08-20120.00120.00120.00120.00520006240000
2009-08-19119.00120.00119.00120.00480005752000
2009-08-18119.00120.00119.00120.0029800035753000
2009-08-17119.00119.00119.00119.00180002142000
2009-08-14119.00119.00119.00119.0010500012495000
2009-08-13119.00120.00119.00120.00220002621000
2009-08-12118.00119.00118.00119.00260003093000
2009-08-11119.00119.00118.00119.00380004511000
2009-08-10118.00119.00118.00119.00550006537000
2009-08-07118.00119.00118.00119.0016000018980000
2009-08-06118.00119.00118.00118.00410004839000
2009-08-05118.00118.00118.00118.00820009676000
2009-08-04118.00118.00118.00118.00590006962000
2009-08-03118.00119.00118.00118.0011500013589000
2009-07-31119.00119.00118.00118.0021000024805000
2009-07-30120.00120.00119.00119.00730008688000
2009-07-29119.00120.00119.00119.00220002620000
2009-07-28120.00120.00119.00119.00340004047000
2009-07-27119.00120.00119.00119.007000834000
2009-07-24120.00120.00119.00119.00210002500000
2009-07-23120.00120.00119.00119.008000957000
2009-07-22119.00119.00118.00119.00690008210000
2009-07-21118.00119.00118.00119.008900010566000
2009-07-17118.00119.00118.00118.00120001417000
2009-07-16118.00118.00118.00118.0090001062000
2009-07-15118.00119.00118.00119.00120001421000
2009-07-14118.00119.00118.00119.00150001771000
2009-07-13118.00118.00118.00118.00190002242000
2009-07-10119.00119.00118.00118.00280003330000
2009-07-09118.00119.00118.00118.00340004014000
2009-07-08118.00119.00118.00118.00650007708000
2009-07-07118.00119.00118.00119.00590007008000
2009-07-06118.00119.00118.00118.00380004485000
2009-07-03118.00119.00118.00118.00410004843000
2009-07-02118.00118.00118.00118.00480005664000
2009-07-01118.00119.00118.00118.008000945000
2009-06-30118.00118.00118.00118.0013100015458000
2009-06-29118.00119.00118.00119.00720008508000
2009-06-26118.00119.00118.00119.00370004371000
2009-06-25119.00119.00118.00118.00410004860000
2009-06-24119.00119.00118.00118.00650007703000
2009-06-23119.00119.00118.00118.00450005335000
2009-06-22118.00120.00118.00118.00630007477000
2009-06-19118.00119.00118.00118.00400004722000
2009-06-18118.00119.00118.00119.0012100014353000
2009-06-17118.00119.00118.00119.00300003565000
2009-06-16118.00119.00118.00118.009800011579000
2009-06-15119.00119.00118.00118.0038500045491000
2009-06-12119.00119.00118.00118.0026900031797000
2009-06-11121.00122.00120.00121.00839000101472000
2009-06-10120.00121.00120.00121.0024400029287000
2009-06-09121.00122.00121.00122.0023300028197000
2009-06-08121.00122.00121.00122.0076000091965000
2009-06-05121.00122.00121.00121.0021800026379000
2009-06-04122.00122.00121.00121.0023100028005000
2009-06-03122.00122.00121.00121.0028600034760000
2009-06-02121.00122.00121.00121.0035300042714000
2009-06-01121.00122.00121.00121.0035500043039000
2009-05-29121.00122.00121.00121.0029800036101000
2009-05-28121.00122.00120.00121.001402000169556000
2009-05-27120.00121.00120.00120.0049700059758000
2009-05-26121.00121.00120.00121.001839000221945000
2009-05-25121.00121.00120.00121.001481000178743000
2009-05-22120.00121.00120.00120.001004000120573000
2009-05-21120.00121.00120.00120.001094000131345000
2009-05-20120.00121.00120.00120.001805000216682000
2009-05-19120.00121.00120.00121.006296000757082000
2009-05-1889.0097.0086.0095.0074200067513000
2009-05-1590.0091.0089.0090.0027900025080000
2009-05-1491.0093.0088.0090.0063400057833000
2009-05-1391.0093.0088.0093.0068100061607000
2009-05-1294.00100.0088.0088.002224000209821000
2009-05-1186.0090.0085.0089.00101500089784000
2009-05-0886.0086.0084.0085.00800006811000
2009-05-0786.0087.0085.0085.0021200018223000
2009-05-0184.0084.0083.0084.00550004601000
2009-04-3083.0085.0083.0083.0020500017254000
2009-04-2885.0085.0082.0082.00830006895000
2009-04-2783.0085.0083.0084.00880007363000
2009-04-2482.0084.0082.0083.0012600010454000
2009-04-2382.0083.0082.0083.00570004697000
2009-04-2286.0087.0083.0083.0016100013658000
2009-04-2185.0086.0084.0085.00940007996000
2009-04-2086.0087.0085.0087.0023700020451000
2009-04-1785.0086.0084.0086.0023100019643000
2009-04-1687.0088.0083.0083.0050600043155000
2009-04-1586.0090.0085.0087.0037500032567000
2009-04-1491.0091.0086.0088.0073600065011000
2009-04-1385.0092.0084.0091.001456000129364000
2009-04-1087.0087.0083.0084.0025900021991000
2009-04-0984.0087.0082.0085.0060700051257000
2009-04-0883.0088.0082.0083.0072200061150000
2009-04-0785.0085.0082.0084.0047700039925000
2009-04-0683.0088.0083.0085.0056700048298000
2009-04-0388.0089.0081.0083.0099500084360000
2009-04-0290.0091.0085.0086.002200000193448000
2009-04-0184.0092.0084.0091.006769000599756000
2009-03-3179.0085.0077.0082.004795000390452000
2009-03-3072.0075.0072.0074.0077000057038000
2009-03-2776.0076.0071.0071.0034600025599000
2009-03-2671.0074.0070.0074.0044400032007000
2009-03-2569.0071.0067.0069.0049700033974000
2009-03-2475.0075.0069.0071.0035500025501000
2009-03-2372.0072.0070.0072.0030000021384000
2009-03-1968.0069.0067.0069.001220008354000
2009-03-1872.0072.0065.0066.0053900036688000
2009-03-1770.0072.0069.0070.0044900031717000
2009-03-1666.0068.0064.0067.0028000018508000
2009-03-1364.0065.0063.0065.0016100010316000
2009-03-1267.0067.0063.0063.001060006869000
2009-03-1166.0067.0065.0066.001260008252000
2009-03-1065.0067.0063.0064.0022000014236000
2009-03-0974.0074.0067.0067.0049800034682000
2009-03-0677.0077.0076.0076.00810006190000
2009-03-0577.0078.0076.0078.001150008874000
2009-03-0475.0076.0074.0076.001040007741000
2009-03-0374.0078.0073.0075.00910006830000
2009-03-0276.0077.0075.0076.00640004831000
2009-02-2774.0076.0073.0076.0014000010447000
2009-02-2673.0075.0073.0074.0013900010256000
2009-02-2575.0076.0072.0074.001170008614000
2009-02-2473.0075.0072.0073.0026900019526000
2009-02-2377.0077.0074.0076.0021200016064000
2009-02-2079.0080.0078.0079.0026800021096000
2009-02-1982.0083.0080.0080.0026800021758000
2009-02-1881.0083.0080.0083.0085900069808000
2009-02-1779.0087.0079.0084.004093000339121000
2009-02-1676.0077.0074.0074.0038300028898000
2009-02-1382.0085.0079.0082.0029800024373000
2009-02-1277.0081.0076.0081.0018500014548000
2009-02-1077.0081.0077.0078.0050100039193000
2009-02-0987.0087.0078.0079.0057800047754000
2009-02-0693.0094.0089.0089.0027700025224000
2009-02-0596.0096.0092.0093.0040400037927000
2009-02-0497.0097.0096.0097.0018800018109000
2009-02-0399.00100.0096.0096.0028100027689000
2009-02-0299.00105.0099.0099.001457000147417000
2009-01-3098.0099.0095.0097.0064500062545000
2009-01-2996.00102.0096.00100.001492000148692000
2009-01-2896.0096.0094.0094.0016300015463000
2009-01-2795.0097.0094.0096.0027600026464000
2009-01-2693.0094.0093.0094.0024300022648000
2009-01-2397.0098.0094.0094.0034600033007000
2009-01-2299.00100.0095.0098.0042400041728000
2009-01-2195.0099.0094.0097.0031900030786000
2009-01-20100.00100.0096.0096.0037200036662000
2009-01-1999.00104.0098.0099.001079000109069000
2009-01-1694.00101.0093.0099.0084600082977000
2009-01-1593.0094.0092.0093.0036200033631000
2009-01-1495.0098.0095.0096.0024100023259000
2009-01-13101.00101.0095.0097.0072300070493000
2009-01-09105.00106.00101.00103.001050000108416000
2009-01-08108.00108.00102.00103.00987000102833000
2009-01-07111.00115.00107.00109.002285000252549000
2009-01-06100.00117.0098.00116.004169000456101000
2009-01-05101.00103.0097.0099.0050100050005000
2008-12-3098.00101.0097.0098.001163000114638000
2008-12-29101.00107.0096.0099.008091000815344000
2008-12-2689.00105.0089.00102.006398000633909000
2008-12-2593.0094.0088.0091.002519000228849000
2008-12-24105.00106.0092.0094.00125830001238346000
2008-12-2272.00100.0072.00100.00148390001398904000
2008-12-1965.0072.0065.0070.0032400022539000
2008-12-1867.0067.0064.0065.001260008284000
2008-12-1772.0072.0066.0068.001160008029000
2008-12-1670.0072.0068.0069.001170008180000
2008-12-1564.0068.0063.0068.00430002827000
2008-12-1264.0066.0063.0063.0018200011710000
2008-12-1164.0064.0062.0064.00530003358000
2008-12-1061.0063.0061.0063.00580003604000
2008-12-0966.0066.0060.0062.001370008647000
2008-12-0866.0066.0062.0065.00510003266000
2008-12-0561.0064.0060.0064.001330008231000
2008-12-0465.0067.0063.0064.0017400011278000
2008-12-0363.0067.0062.0067.00910005825000
2008-12-0261.0064.0061.0064.00670004194000
2008-12-0165.0065.0063.0063.00310001975000
2008-11-2863.0065.0062.0065.00560003554000
2008-11-2767.0067.0060.0064.00900005736000
2008-11-2665.0067.0064.0064.00410002683000
2008-11-2565.0065.0063.0065.00410002634000
2008-11-2159.0062.0059.0062.001030006160000
2008-11-2065.0065.0061.0063.00570003608000
2008-11-1969.0069.0065.0066.001120007390000
2008-11-1867.0068.0067.0067.00550003714000
2008-11-1767.0068.0066.0067.00720004825000
2008-11-1467.0068.0066.0067.00710004748000
2008-11-1366.0067.0065.0066.00560003698000
2008-11-1266.0068.0066.0067.00470003148000
2008-11-1170.0070.0066.0068.00490003357000
2008-11-1068.0070.0068.0070.00770005303000
2008-11-0769.0070.0068.0069.00780005359000
2008-11-0675.0077.0070.0071.0016500012185000
2008-11-0575.0075.0073.0075.00730005427000
2008-11-0468.0073.0068.0071.00870006106000
2008-10-3169.0069.0067.0069.00690004722000
2008-10-3067.0069.0066.0067.00790005344000
2008-10-2968.0070.0065.0068.00850005710000
2008-10-2858.0063.0056.0063.00980005721000
2008-10-2765.0065.0058.0060.0018100010989000
2008-10-2467.0067.0063.0064.001070006948000
2008-10-2365.0067.0063.0067.00930006093000
2008-10-2269.0072.0067.0067.00660004538000
2008-10-2169.0071.0069.0070.00950006614000
2008-10-2068.0069.0066.0068.0016000010729000
2008-10-1772.0072.0070.0071.00610004341000
2008-10-1669.0069.0066.0068.001420009648000
2008-10-1575.0076.0072.0076.0015600011573000
2008-10-1470.0077.0069.0075.0022400016395000
2008-10-1059.0062.0058.0060.001500008991000
2008-10-0960.0066.0057.0061.0022700013791000
2008-10-0861.0064.0060.0060.0019300011833000
2008-10-0760.0068.0060.0065.0034200021383000
2008-10-0676.0076.0069.0069.0035300025683000
2008-10-0382.0084.0079.0079.0033900027692000
2008-10-0289.0095.0085.0085.002341000211160000
2008-10-0182.0097.0082.0094.001724000160300000
2008-09-3083.0084.0080.0083.0018500015126000
2008-09-2987.0087.0084.0085.00550004697000
2008-09-2686.0087.0085.0085.0013000011120000
2008-09-2587.0089.0086.0086.00440003845000
2008-09-2486.0088.0086.0088.00620005376000
2008-09-2292.0093.0088.0089.0012300011082000
2008-09-1984.0089.0084.0089.0013500011717000
2008-09-1879.0083.0078.0082.0020800016637000
2008-09-1781.0081.0078.0081.0020300016211000
2008-09-1675.0078.0075.0078.0056500043276000
2008-09-1286.0087.0083.0084.0020500017398000
2008-09-1187.0087.0085.0086.0012200010549000
2008-09-1086.0088.0085.0087.00830007199000
2008-09-0989.0090.0088.0088.001030009129000
2008-09-0889.0090.0085.0089.0033700029512000
2008-09-0588.0090.0086.0089.0014900013166000
2008-09-0497.0097.0091.0092.0029600027789000
2008-09-03101.00101.0098.00100.0016900016791000
2008-09-02100.00102.0099.00101.0013700013774000
2008-09-01104.00104.00100.00101.0010500010685000
2008-08-29101.00105.00100.00103.0020400020968000
2008-08-28101.00101.0099.00101.0012100012107000
2008-08-27101.00102.00100.00102.0011000011154000
2008-08-26100.00101.00100.00101.00350003509000
2008-08-25100.00102.00100.00101.0010400010471000
2008-08-22101.00101.0098.0099.0011800011744000
2008-08-21102.00102.0099.00101.00780007845000

   ※ 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