[6969 大証2部] 松尾電 日足 時系列データ

[6969 大証2部] 松尾電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12105.00105.00100.00104.0011700012134000
2013-07-11103.00107.00103.00106.00920009646000
2013-07-10105.00105.00102.00102.00870009039000
2013-07-09100.00104.0098.00104.00860008808000
2013-07-08102.00103.0099.0099.00850008596000
2013-07-0598.00100.0098.00100.00640006313000
2013-07-0497.0097.0096.0097.0010000967000
2013-07-0399.0099.0096.0098.00290002837000
2013-07-0298.0099.0097.0098.00160001567000
2013-07-0198.0098.0096.0097.00410003997000
2013-06-2894.0098.0094.0098.00290002769000
2013-06-2793.0094.0091.0093.00220002039000
2013-06-2697.0097.0094.0095.00130001233000
2013-06-2597.0097.0094.0097.00250002380000
2013-06-2497.0097.0096.0096.00420004063000
2013-06-2197.0099.0095.0099.00180001763000
2013-06-2099.0099.0098.0098.00180001773000
2013-06-19101.00101.0098.0099.00170001700000
2013-06-18100.00101.0099.00101.00240002406000
2013-06-1795.00100.0095.00100.00390003758000
2013-06-1495.0097.0095.0097.00210002030000
2013-06-1396.0096.0091.0094.00500004670000
2013-06-1296.0098.0095.0098.00150001452000
2013-06-1199.00100.0098.0098.00390003852000
2013-06-1098.00100.0094.00100.00510004974000
2013-06-0797.0098.0091.0092.0013900013128000
2013-06-06109.00109.0099.00101.0011100011376000
2013-06-05110.00110.00107.00107.00300003262000
2013-06-04111.00111.00107.00108.00710007750000
2013-06-03108.00111.00108.00111.00410004518000
2013-05-31107.00109.00107.00107.00470005060000
2013-05-30109.00109.00106.00106.00430004610000
2013-05-29110.00111.00108.00109.00570006235000
2013-05-28107.00110.00107.00110.00270002921000
2013-05-27108.00108.00106.00107.00370003972000
2013-05-24111.00113.00108.00108.009800010805000
2013-05-23118.00118.00111.00111.009700011157000
2013-05-22118.00118.00116.00117.00560006588000
2013-05-21115.00120.00115.00118.0011900013910000
2013-05-20115.00118.00114.00115.0010600012249000
2013-05-17111.00114.00109.00113.0011000012268000
2013-05-16114.00114.00110.00111.0011000012317000
2013-05-15115.00116.00112.00114.00630007193000
2013-05-14118.00118.00115.00115.00630007321000
2013-05-13117.00120.00116.00119.00730008592000
2013-05-10120.00120.00115.00116.00560006543000
2013-05-09116.00121.00116.00118.009100010775000
2013-05-08115.00116.00114.00115.00740008535000
2013-05-07113.00114.00112.00114.00680007702000
2013-05-02111.00113.00111.00111.00280003123000
2013-05-01113.00114.00111.00111.00610006861000
2013-04-30115.00115.00108.00114.00860009708000
2013-04-26120.00121.00117.00117.00460005464000
2013-04-25120.00126.00117.00120.0016000019406000
2013-04-24115.00119.00115.00119.00710008287000
2013-04-23115.00115.00114.00115.00300003445000
2013-04-22112.00117.00112.00115.00590006718000
2013-04-19111.00112.00110.00111.00230002555000
2013-04-18111.00112.00111.00111.00490005447000
2013-04-17111.00113.00111.00113.00480005381000
2013-04-16113.00113.00109.00112.00370004120000
2013-04-15115.00115.00113.00113.00210002398000
2013-04-12120.00120.00115.00117.009100010677000
2013-04-11111.00122.00111.00122.0018600021523000
2013-04-10111.00111.00108.00109.00450004943000
2013-04-09108.00111.00107.00110.00640007020000
2013-04-08107.00108.00105.00106.00460004925000
2013-04-05108.00108.00106.00106.00370003953000
2013-04-04103.00105.00103.00105.00220002284000
2013-04-03104.00105.00102.00104.00360003729000
2013-04-02104.00104.00100.00104.00540005532000
2013-04-01109.00109.00104.00105.00520005551000
2013-03-29113.00113.00110.00110.00790008816000
2013-03-28114.00115.00113.00113.00300003425000
2013-03-27115.00115.00112.00113.00160001823000
2013-03-26114.00114.00112.00114.00340003835000
2013-03-25115.00116.00113.00114.00110001261000
2013-03-22115.00115.00113.00115.00290003294000
2013-03-21114.00117.00114.00115.00220002536000
2013-03-19113.00115.00113.00115.00180002053000
2013-03-18115.00115.00112.00113.00380004314000
2013-03-15117.00117.00115.00115.00400004634000
2013-03-14116.00118.00115.00117.00270003151000
2013-03-13118.00118.00115.00116.009500011041000
2013-03-12125.00125.00119.00119.0012500015274000
2013-03-11123.00127.00120.00124.0020600025281000
2013-03-08117.00123.00116.00123.0018000021401000
2013-03-07115.00119.00115.00115.0011100012963000
2013-03-06115.00115.00113.00114.00780008887000
2013-03-05114.00114.00114.00114.00390004446000
2013-03-04114.00115.00113.00114.00380004323000
2013-03-01116.00116.00113.00113.00560006427000
2013-02-28114.00116.00113.00116.00630007216000
2013-02-27116.00116.00112.00114.00240002731000
2013-02-26113.00116.00112.00116.00420004770000
2013-02-25115.00118.00115.00117.00470005464000
2013-02-22116.00117.00113.00113.00670007662000
2013-02-21115.00117.00115.00117.00450005224000
2013-02-20115.00116.00114.00116.00800009214000
2013-02-19113.00116.00112.00116.00710008055000
2013-02-18114.00115.00109.00111.0017500019656000
2013-02-15120.00120.00105.00111.0031600034998000
2013-02-14121.00124.00118.00121.0015500018671000
2013-02-13127.00131.00117.00123.0041400051243000
2013-02-12151.00151.00142.00147.0011200016491000
2013-02-08158.00158.00150.00150.0010900016733000
2013-02-07160.00162.00156.00158.007000011145000
2013-02-06164.00165.00159.00162.009500015378000
2013-02-05162.00164.00158.00162.0020900033730000
2013-02-04155.00166.00154.00163.0022600036180000
2013-02-01160.00160.00155.00155.009300014631000
2013-01-31163.00163.00157.00160.00590009423000
2013-01-30162.00165.00159.00161.0010400016794000
2013-01-29171.00171.00160.00164.0024500040880000
2013-01-28166.00172.00166.00171.0022800038581000
2013-01-25176.00177.00162.00162.0036900062665000
2013-01-24154.00166.00151.00166.0031500050673000
2013-01-23158.00161.00154.00154.0020800032403000
2013-01-22162.00162.00155.00161.0010600016859000
2013-01-21168.00168.00158.00161.0013400021689000
2013-01-18164.00165.00154.00165.0021800035016000
2013-01-17153.00164.00148.00160.0027400042554000
2013-01-16164.00170.00153.00156.0040600065036000
2013-01-15167.00196.00161.00172.001372000242340000
2013-01-11142.00148.00141.00147.0029500042752000
2013-01-10134.00141.00134.00139.0018000024910000
2013-01-09132.00134.00128.00131.0013400017469000
2013-01-08144.00147.00119.00134.0049000065516000
2013-01-07131.00146.00129.00142.0045700062490000
2013-01-04112.00125.00112.00125.0035100041578000
2012-12-28108.00112.00106.00111.009700010593000
2012-12-27112.00112.00107.00108.00880009565000
2012-12-26109.00112.00109.00112.00900009921000
2012-12-25104.00112.00103.00109.0023600025419000
2012-12-21102.00105.00101.00103.009900010172000
2012-12-20103.00103.0099.00102.00420004216000
2012-12-1999.00103.0098.00102.00730007369000
2012-12-18100.00100.0098.0099.00420004141000
2012-12-1799.00100.0097.00100.00580005711000
2012-12-1499.00100.0098.0099.00700006934000
2012-12-1398.0099.0096.0099.00550005368000
2012-12-1297.0099.0097.0099.00170001662000
2012-12-1197.0099.0096.0097.00450004367000
2012-12-1098.0099.0095.0099.0011100010788000
2012-12-07100.00100.0097.0098.001020009994000
2012-12-0696.00100.0095.00100.00480004703000
2012-12-0596.0098.0095.0097.00590005691000
2012-12-0499.0099.0096.0097.0014100013641000
2012-12-03102.00102.0097.00100.0027100026691000
2012-11-30105.00105.0099.00102.0018700018763000
2012-11-29101.00105.00101.00105.00260002682000
2012-11-28100.00102.0099.00101.0011200011235000
2012-11-27107.00108.00100.00102.0019000019496000
2012-11-26107.00108.00104.00108.00520005500000
2012-11-22102.00107.00101.00107.00530005433000
2012-11-21101.00105.00100.00104.00670006815000
2012-11-20106.00108.00100.00100.0015900016277000
2012-11-19106.00107.00102.00107.00580006065000
2012-11-16103.00106.00101.00105.00590006122000
2012-11-1597.00104.0096.00104.00420004177000
2012-11-1498.0099.0096.0099.008000782000
2012-11-1397.0099.0093.0098.00400003834000
2012-11-1296.00100.0094.00100.00350003372000
2012-11-09101.00101.0098.0098.00120001209000
2012-11-0894.00100.0094.00100.00290002810000
2012-11-0796.00101.0091.0097.001000009527000
2012-11-06103.00103.00101.00101.00160001631000
2012-11-05103.00103.00103.00103.008000824000
2012-11-02107.00107.00102.00103.00680007013000
2012-11-0100
2012-10-31107.00107.00104.00107.00630006638000
2012-10-30108.00110.00107.00107.00410004432000
2012-10-29106.00108.00106.00108.00130001392000
2012-10-26106.00107.00105.00106.00410004330000
2012-10-25106.00108.00106.00108.005000535000
2012-10-24105.00108.00105.00108.00120001281000
2012-10-23105.00107.00105.00107.00440004652000
2012-10-22108.00108.00105.00106.00790008360000
2012-10-19112.00114.00105.00110.0018600020092000
2012-10-18115.00115.00115.00115.001000115000
2012-10-17115.00118.00108.00114.0018400020692000
2012-10-16119.00120.00114.00116.009300010812000
2012-10-15112.00119.00112.00119.00860009869000
2012-10-12114.00116.00112.00116.00190002160000
2012-10-11115.00115.00111.00115.00270003041000
2012-10-10116.00116.00112.00116.00400004555000
2012-10-09111.00116.00111.00116.00270003070000
2012-10-05111.00116.00111.00115.00780008778000
2012-10-04107.00111.00106.00111.00560006088000
2012-10-03107.00107.00106.00107.00520005558000
2012-10-02104.00105.00104.00104.00260002717000
2012-10-01105.00105.00104.00104.008000838000
2012-09-28105.00105.00103.00104.00390004079000
2012-09-27102.00108.00102.00105.00610006343000
2012-09-26109.00109.00103.00105.00600006241000
2012-09-25106.00110.00105.00109.00310003321000
2012-09-24106.00109.00104.00107.00770008178000
2012-09-21107.00109.00106.00108.00930009968000
2012-09-20108.00111.00106.00111.0010800011616000
2012-09-19108.00111.00108.00111.00150001633000
2012-09-18110.00110.00108.00108.00420004597000
2012-09-14110.00112.00109.00112.00210002308000
2012-09-13113.00113.00108.00109.0012400013600000
2012-09-12114.00116.00112.00116.00290003293000
2012-09-11122.00122.00115.00117.0015700018438000
2012-09-10121.00124.00121.00124.00110001350000
2012-09-07124.00124.00121.00123.00130001592000
2012-09-06124.00128.00120.00120.00600007414000
2012-09-05127.00127.00123.00126.00390004888000
2012-09-04130.00130.00125.00130.00420005363000
2012-09-03123.00130.00120.00130.00780009803000
2012-08-31120.00124.00117.00124.00560006705000
2012-08-30121.00127.00115.00125.009100010938000
2012-08-29125.00125.00123.00123.00130001623000
2012-08-28124.00125.00120.00125.00380004667000
2012-08-27125.00125.00121.00124.00380004653000
2012-08-24127.00129.00125.00125.00580007331000
2012-08-23127.00130.00125.00127.00430005471000
2012-08-22130.00131.00127.00130.00480006184000
2012-08-21131.00131.00124.00131.008000010242000
2012-08-20131.00133.00127.00130.00470006104000
2012-08-17128.00131.00127.00131.008500010942000
2012-08-16126.00129.00123.00127.00540006799000
2012-08-15124.00126.00122.00125.00300003719000
2012-08-14121.00124.00118.00124.00430005203000
2012-08-13123.00126.00120.00122.00440005393000
2012-08-10120.00124.00115.00118.00530006250000
2012-08-09125.00129.00125.00125.00180002277000
2012-08-08125.00128.00123.00125.00370004647000
2012-08-07130.00131.00128.00129.00110001417000
2012-08-06129.00132.00127.00130.00540006983000
2012-08-03133.00134.00125.00134.00750009704000
2012-08-02134.00135.00133.00134.00370004969000
2012-08-01131.00137.00129.00136.0022300029624000
2012-07-31129.00134.00127.00132.00750009741000
2012-07-30124.00129.00124.00129.009400011813000
2012-07-27117.00124.00115.00123.0013000015624000
2012-07-26111.00118.00110.00117.0012100013840000
2012-07-25115.00116.00113.00116.00850009766000
2012-07-24115.00115.00112.00114.00120001357000
2012-07-23116.00119.00114.00118.0013100015263000
2012-07-20113.00115.00112.00115.00530006028000
2012-07-19104.00117.00104.00112.0019600021978000
2012-07-18105.00105.00103.00104.00210002189000
2012-07-17107.00108.00105.00107.00100001063000
2012-07-13105.00110.00105.00107.00250002717000
2012-07-12109.00109.00107.00107.004000430000
2012-07-11108.00110.00105.00110.00630006763000
2012-07-10110.00111.00108.00110.00620006813000
2012-07-09110.00110.00109.00110.00220002412000

   ※ 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