[6749 東証1部] マスプロ 日足 時系列データ

[6749 東証1部] マスプロ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-151069.001069.001064.001068.0042004483500
2011-12-141063.001064.001063.001063.0065006910500
2011-12-131063.001063.001063.001063.0092009779600
2011-12-121063.001063.001063.001063.0090009567000
2011-12-091063.001064.001063.001063.0018001913500
2011-12-081063.001063.001063.001063.0020002126000
2011-12-071063.001064.001063.001063.0030003189600
2011-12-061063.001063.001063.001063.0044004677200
2011-12-051063.001064.001063.001063.00990010528700
2011-12-021063.001063.001063.001063.0029003082700
2011-12-011063.001064.001063.001064.0027002870800
2011-11-301063.001064.001063.001064.0075007973300
2011-11-291063.001064.001063.001063.0025002657900
2011-11-281062.001063.001062.001063.0035003718600
2011-11-251062.001063.001062.001062.001000010620500
2011-11-241061.001062.001061.001062.0022002335500
2011-11-221061.001062.001061.001061.0036003820400
2011-11-211061.001062.001060.001061.002540026954000
2011-11-181061.001063.001060.001061.004160044131500
2011-11-171061.001062.001060.001062.002490026415400
2011-11-161060.001062.001060.001062.001150012196500
2011-11-151060.001061.001060.001061.00700742500
2011-11-141060.001061.001060.001060.0020002120400
2011-11-111060.001062.001060.001060.0027002862400
2011-11-101060.001063.001060.001061.0015001590800
2011-11-091062.001063.001060.001061.0034003606000
2011-11-081062.001062.001060.001061.0044004664700
2011-11-071060.001061.001060.001061.00300318100
2011-11-041060.001061.001060.001061.0028002968200
2011-11-021060.001060.001060.001060.0045004770000
2011-11-011060.001063.001060.001060.002040021625600
2011-10-311060.001061.001060.001060.001790018974700
2011-10-281060.001064.001060.001060.0035003714500
2011-10-271062.001062.001060.001060.0012001273800
2011-10-261060.001063.001060.001060.00900954800
2011-10-2500
2011-10-241060.001060.001059.001060.001330014095300
2011-10-211060.001064.001060.001060.0012001273600
2011-10-201060.001061.001060.001060.0063006678400
2011-10-191060.001063.001060.001060.0049005194900
2011-10-181060.001061.001060.001060.0053005618200
2011-10-171060.001062.001060.001060.0044004664200
2011-10-141059.001060.001059.001060.0043004556000
2011-10-131060.001061.001059.001059.0078008265200
2011-10-121059.001064.001059.001060.001470015596700
2011-10-111064.001065.001059.001065.001560016562400
2011-10-071065.001066.001064.001065.001100011714900
2011-10-061064.001064.001062.001063.0040004254200
2011-10-051064.001065.001061.001062.0073007761900
2011-10-041066.001067.001063.001063.0032003412100
2011-10-031059.001068.001059.001066.001290013704500
2011-09-301061.001065.001056.001059.006650070380000
2011-09-291062.001069.001059.001061.003560037822200
2011-09-281068.001070.001059.001070.001540016447300
2011-09-271065.001068.001064.001068.0074007885700
2011-09-261056.001060.001056.001060.0041004337500
2011-09-221055.001061.001055.001056.001050011087300
2011-09-211064.001064.001001.001058.001590016689600
2011-09-201070.001070.001060.001064.001620017290600
2011-09-161059.001070.001059.001070.002380025345900
2011-09-151060.001064.001057.001064.003180033693300
2011-09-141055.001059.001054.001055.002130022480900
2011-09-131054.001058.001054.001055.0053005593800
2011-09-121050.001058.001050.001054.003620038121500
2011-09-091056.001065.001051.001055.004500047482900
2011-09-081060.001061.001056.001057.003270034588300
2011-09-071066.001069.001066.001068.005320056777200
2011-09-061066.001067.001066.001066.00308800329273900
2011-09-051065.001067.001064.001066.007660081621700
2011-09-021065.001066.001064.001066.00459600489461400
2011-09-011065.001066.001065.001066.00108300115370600
2011-08-311064.001066.001064.001065.00164000174623300
2011-08-301065.001065.001064.001065.00223800238306700
2011-08-291064.001065.001064.001065.007070075243800
2011-08-261064.001065.001064.001065.00140600149606500
2011-08-251064.001065.001064.001064.00111900119086400
2011-08-241064.001065.001064.001064.00119500127168200
2011-08-231064.001065.001064.001064.00210800224302500
2011-08-221064.001066.001064.001064.00159700170045300
2011-08-191065.001066.001064.001065.009070096574600
2011-08-181065.001066.001065.001065.00100000106503600
2011-08-171065.001066.001064.001065.00377800402308300
2011-08-161064.001066.001064.001066.00186900199030800
2011-08-151065.001066.001064.001064.00155100165174100
2011-08-121065.001066.001064.001065.00183900195859800
2011-08-111065.001065.001064.001065.00355400378404700
2011-08-101064.001066.001064.001064.00551300587036800
2011-08-091064.001065.001064.001065.00375200399251600
2011-08-081065.001066.001064.001064.00579400616799500
2011-08-051065.001066.001065.001065.00798100849990800
2011-08-041066.001067.001065.001065.0024103002568787800
2011-08-031040.001040.001040.001040.00203700211848000
2011-08-02890.00890.00890.00890.001990017711000
2011-08-01740.00740.00740.00740.001660012284000
2011-07-29647.00650.00633.00640.004590029436400
2011-07-28654.00655.00648.00655.004330028240200
2011-07-27661.00666.00656.00661.003090020473800
2011-07-26663.00670.00663.00668.003830025561700
2011-07-25655.00672.00652.00670.005320035387900
2011-07-22651.00657.00650.00657.003680024057900
2011-07-21651.00656.00648.00655.004760031036500
2011-07-20658.00659.00653.00653.003230021158300
2011-07-19650.00658.00650.00657.005540036267100
2011-07-15648.00650.00643.00647.007260046986800
2011-07-14650.00651.00645.00648.005310034446300
2011-07-13663.00664.00656.00658.006030039758700
2011-07-12663.00666.00660.00665.004780031703300
2011-07-11663.00670.00663.00668.003560023742000
2011-07-08665.00669.00662.00668.004460029728100
2011-07-07664.00669.00660.00663.008690057718900
2011-07-06663.00663.00657.00662.006710044305000
2011-07-05654.00664.00653.00663.007760050998400
2011-07-04643.00650.00640.00650.007180046302100
2011-07-01630.00635.00626.00635.006560041394600
2011-06-30628.00628.00623.00624.004500028155500
2011-06-29621.00629.00620.00628.005720035735600
2011-06-28627.00627.00619.00621.005520034358400
2011-06-27610.00620.00607.00617.004560028020100
2011-06-24606.00615.00605.00615.006190037718700
2011-06-23596.00607.00596.00603.005250031558500
2011-06-22599.00601.00595.00599.005510032886500
2011-06-21596.00599.00595.00598.004030024046100
2011-06-20600.00602.00595.00595.004430026506500
2011-06-17600.00601.00592.00601.006940041392100
2011-06-16599.00608.00596.00596.007380044250500
2011-06-15596.00601.00590.00600.009700057788500
2011-06-14585.00593.00584.00592.008360049210700
2011-06-13587.00595.00583.00591.007170042261700
2011-06-10600.00605.00595.00595.0011300067912900
2011-06-09610.00612.00601.00602.006240037794500
2011-06-08603.00608.00600.00607.005420032705900
2011-06-07608.00610.00601.00605.006200037489500
2011-06-06618.00619.00610.00611.004810029475200
2011-06-03628.00629.00615.00617.006840042522300
2011-06-02624.00626.00622.00624.005880036691000
2011-06-01634.00635.00622.00631.0010900068614900
2011-05-31635.00636.00632.00633.008570054330200
2011-05-30638.00643.00636.00636.003620023160100
2011-05-27640.00645.00638.00638.001870011967100
2011-05-26647.00647.00638.00638.003530022634200
2011-05-25637.00648.00637.00638.004070026033500
2011-05-24653.00655.00633.00637.009340059995000
2011-05-23666.00666.00653.00658.005310034977000
2011-05-20675.00684.00660.00670.004470030008200
2011-05-19689.00690.00676.00676.005530037585900
2011-05-18677.00691.00677.00690.005940040727600
2011-05-17687.00694.00679.00681.008300056659600
2011-05-16697.00697.00690.00692.005190035939000
2011-05-13696.00713.00683.00700.00240600168432800
2011-05-12745.00749.00741.00741.004190031172100
2011-05-11744.00749.00743.00743.003300024593700
2011-05-10742.00743.00738.00741.002770020524600
2011-05-09739.00745.00736.00737.003050022594400
2011-05-06737.00741.00735.00739.001830013495900
2011-05-02737.00745.00737.00737.004450032914800
2011-04-28733.00735.00726.00732.004110030010400
2011-04-27723.00734.00722.00728.003010021902000
2011-04-26731.00735.00721.00727.005680041431500
2011-04-25731.00735.00725.00731.003100022649000
2011-04-22733.00738.00727.00732.003050022347400
2011-04-21743.00745.00731.00734.004180030801200
2011-04-20742.00746.00740.00740.003100023000300
2011-04-19745.00751.00740.00741.004230031450400
2011-04-18762.00770.00751.00751.002790021060000
2011-04-15757.00759.00752.00755.003010022736900
2011-04-14758.00765.00754.00760.003680027933300
2011-04-13750.00761.00750.00757.004880036751800
2011-04-12758.00764.00746.00752.005640042489000
2011-04-11760.00763.00751.00758.003200024253400
2011-04-08750.00769.00725.00760.007840058875500
2011-04-07755.00777.00754.00755.005150039238600
2011-04-06790.00790.00758.00758.007420056983500
2011-04-05813.00813.00785.00790.004820038306900
2011-04-04812.00820.00809.00809.004700038219600
2011-04-01826.00827.00809.00817.007000057450300
2011-03-31839.00839.00823.00835.004980041344500
2011-03-30847.00847.00833.00839.005160043232400
2011-03-29809.00847.00804.00839.0011000090558900
2011-03-28850.00850.00836.00836.0010730090551400
2011-03-25848.00856.00839.00846.005660047806200
2011-03-24858.00859.00845.00847.007100060422200
2011-03-23847.00857.00820.00845.00129200108900500
2011-03-22830.00848.00826.00843.00127700106895200
2011-03-18800.00812.00790.00802.00139900112411100
2011-03-17735.00778.00735.00773.0012900097606700
2011-03-16689.00778.00684.00756.00176500130575100
2011-03-15765.00767.00654.00699.00290100202068700
2011-03-14735.00811.00730.00781.00205800158161400
2011-03-11872.00877.00866.00870.00138000120271000
2011-03-10893.00898.00887.00887.006820060848000
2011-03-09900.00901.00895.00897.0010070090543900
2011-03-08900.00900.00891.00898.0010390093121700
2011-03-07900.00905.00889.00901.00118400106369300
2011-03-04910.00919.00903.00903.00232800211289500
2011-03-03875.00895.00874.00895.00203400180134600
2011-03-02865.00876.00856.00863.00390100338004700
2011-03-01831.00833.00824.00828.005980049581400
2011-02-28819.00830.00811.00828.005600045942900
2011-02-25793.00814.00793.00810.004510036326800
2011-02-24804.00809.00796.00799.008480068002400
2011-02-23807.00819.00805.00811.008450068634700
2011-02-22824.00824.00815.00821.006790055601700
2011-02-21833.00835.00820.00823.00125800104012300
2011-02-18828.00831.00822.00829.008610071219900
2011-02-17833.00833.00823.00827.006590054608700
2011-02-16820.00826.00816.00819.0010920089609800
2011-02-15816.00834.00815.00816.00129400106246500
2011-02-14801.00815.00800.00815.0011370091781800
2011-02-10797.00799.00792.00798.003840030626200
2011-02-09796.00798.00791.00796.007120056615000
2011-02-08796.00797.00792.00792.002770021994800
2011-02-07799.00802.00790.00795.007010055856200
2011-02-04795.00796.00792.00794.006030047911200
2011-02-03799.00799.00786.00794.004780038015300
2011-02-02808.00809.00792.00799.00155600124693500
2011-02-01800.00805.00777.00798.00446500354804000
2011-01-31746.00747.00736.00743.005900043786900
2011-01-28760.00760.00750.00751.004500033919300
2011-01-27752.00760.00752.00758.004280032382900
2011-01-26743.00750.00742.00750.004750035389000
2011-01-25740.00747.00736.00743.004300031944800
2011-01-24751.00753.00737.00740.006150045607000
2011-01-21760.00760.00744.00749.009950074948900
2011-01-20761.00765.00758.00758.005030038275000
2011-01-19767.00767.00761.00765.005690043425500
2011-01-18762.00768.00760.00762.004900037353600
2011-01-17771.00772.00763.00763.006560050369800
2011-01-14772.00779.00770.00771.008390064861600
2011-01-13770.00770.00760.00769.0010210078115400
2011-01-12764.00772.00763.00768.009170070474900
2011-01-11759.00762.00754.00761.0011150084589200
2011-01-07744.00759.00741.00756.0011940089749900
2011-01-06733.00741.00731.00741.008450062212800
2011-01-05736.00736.00731.00733.008750064166700
2011-01-04729.00735.00727.00734.003540025949000
2010-12-30732.00732.00721.00726.005680041321400
2010-12-29734.00735.00729.00732.003950028911600
2010-12-28731.00735.00726.00735.009350068327200
2010-12-27730.00731.00722.00725.0011500083466800
2010-12-24730.00735.00721.00733.0010140073915000
2010-12-22733.00738.00728.00737.0012300090002100
2010-12-21739.00739.00727.00729.0010530077092800
2010-12-20744.00744.00732.00736.006880050638900
2010-12-17742.00742.00733.00739.006040044606900
2010-12-16735.00740.00734.00735.0010520077444400
2010-12-15747.00747.00733.00734.00157800116629200
2010-12-14747.00747.00743.00745.009410070101400
2010-12-13739.00743.00731.00743.00184400136035600
2010-12-10731.00732.00726.00730.00177600129573700
2010-12-09722.00731.00718.00728.00156600113356100

   ※ 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