[7979 大証2部] 松 風 日足 時系列データ

[7979 大証2部] 松 風 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-2900
2009-06-26743.00744.00743.00744.00600446300
2009-06-25722.00722.00722.00722.0010072200
2009-06-2400
2009-06-23701.00701.00701.00701.0010070100
2009-06-22701.00701.00701.00701.001000701000
2009-06-1900
2009-06-1800
2009-06-17700.00700.00700.00700.0027001890000
2009-06-1600
2009-06-15700.00707.00690.00690.0028001945400
2009-06-12696.00696.00690.00695.0020001381100
2009-06-11692.00692.00692.00692.00300207600
2009-06-10691.00691.00691.00691.0021001451100
2009-06-0900
2009-06-08712.00713.00700.00700.001200849600
2009-06-05695.00695.00692.00692.00600416100
2009-06-04695.00695.00695.00695.00300208500
2009-06-03690.00702.00689.00702.001400968000
2009-06-02698.00702.00689.00689.0088006106300
2009-06-01693.00700.00687.00691.0076005258900
2009-05-29687.00697.00686.00690.0035002410000
2009-05-28696.00697.00690.00690.0064004436600
2009-05-27705.00708.00693.00699.0084005882700
2009-05-26714.00714.00701.00705.0076005395100
2009-05-25697.00716.00697.00710.00137009677500
2009-05-22696.00697.00679.00697.00121008313300
2009-05-21750.00750.00693.00696.003720026945900
2009-05-20721.00721.00690.00700.002310016255900
2009-05-19710.00731.00710.00730.0051003668400
2009-05-18750.00750.00730.00730.0039002907000
2009-05-15750.00770.00750.00755.0039002957900
2009-05-14750.00751.00750.00750.0015001125100
2009-05-13750.00760.00750.00751.001300977700
2009-05-12751.00768.00750.00750.001100828600
2009-05-11761.00792.00750.00752.0021001604600
2009-05-08755.00760.00755.00760.0019001435500
2009-05-07760.00760.00739.00750.0025001865100
2009-05-01776.00776.00757.00757.00700537200
2009-04-30790.00790.00762.00778.0074005794800
2009-04-28775.00785.00775.00785.0013001009100
2009-04-27765.00775.00765.00770.0024001838400
2009-04-24749.00760.00748.00760.0018001351700
2009-04-23730.00748.00730.00748.0015001106700
2009-04-2200
2009-04-21730.00730.00720.00720.001000723000
2009-04-20730.00739.00720.00729.0036002626400
2009-04-17731.00731.00714.00720.00500361900
2009-04-16694.00731.00694.00731.00122008551200
2009-04-15680.00695.00679.00695.00108007348300
2009-04-14682.00682.00660.00660.0052003472500
2009-04-13695.00695.00685.00685.0022001514400
2009-04-10698.00705.00697.00698.0022001539100
2009-04-09675.00680.00670.00680.0035002366000
2009-04-08710.00710.00665.00670.0066004474000
2009-04-07725.00725.00710.00710.0042003003300
2009-04-06717.00740.00717.00717.0019001373500
2009-04-03749.00749.00737.00737.0018001333800
2009-04-02738.00749.00738.00749.0028002073200
2009-04-01715.00733.00715.00733.0014001021400
2009-03-31760.00768.00708.00723.00108007674300
2009-03-30771.00771.00770.00770.00500385100
2009-03-27783.00783.00769.00780.001200934600
2009-03-26795.00796.00784.00784.0086006832700
2009-03-25750.00800.00750.00790.0062004735900
2009-03-24765.00765.00735.00745.0028002102000
2009-03-23768.00769.00768.00768.001000768200
2009-03-19760.00768.00760.00768.00900686400
2009-03-18768.00768.00760.00760.001200916100
2009-03-17761.00768.00761.00768.00700534100
2009-03-16750.00770.00750.00765.00800607000
2009-03-13755.00756.00755.00756.00500377800
2009-03-12765.00765.00751.00753.00900680900
2009-03-11770.00790.00770.00780.00800622000
2009-03-10765.00765.00765.00765.0010076500
2009-03-0900
2009-03-06775.00775.00775.00775.0010077500
2009-03-05778.00778.00775.00775.00500387800
2009-03-04765.00770.00765.00770.00400307500
2009-03-03765.00765.00762.00762.00300229200
2009-03-02765.00775.00765.00775.00300230500
2009-02-27752.00762.00752.00762.00500378600
2009-02-26789.00789.00760.00762.0082006440200
2009-02-25776.00790.00776.00790.001000780600
2009-02-24780.00780.00761.00770.0022001689200
2009-02-23780.00800.00780.00800.0031002422000
2009-02-2000
2009-02-19764.00780.00764.00780.00200154400
2009-02-18776.00777.00760.00774.0021001628300
2009-02-17777.00777.00760.00760.001300998100
2009-02-16797.00797.00772.00772.00400313100
2009-02-13795.00795.00795.00795.0010079500
2009-02-12770.00795.00770.00795.00600464500
2009-02-10774.00774.00770.00770.001000771700
2009-02-09786.00789.00780.00783.0032002500700
2009-02-06795.00795.00795.00795.00200159000
2009-02-05807.00807.00798.00798.00900725000
2009-02-04805.00810.00797.00797.0019001523200
2009-02-03832.00840.00800.00815.0045003677800
2009-02-02850.00850.00832.00832.0018001527200
2009-01-30871.00876.00851.00875.0066005760700
2009-01-29885.00885.00885.00885.00800708000
2009-01-28893.00893.00880.00880.00300266600
2009-01-27894.00894.00894.00894.0010089400
2009-01-26894.00894.00894.00894.00200178800
2009-01-23904.00904.00862.00890.00103009227400
2009-01-22901.00902.00890.00900.0019001705400
2009-01-21917.00917.00916.00916.00300274900
2009-01-20918.00918.00918.00918.00200183600
2009-01-19904.00918.00904.00918.00800725600
2009-01-16894.00919.00894.00904.0025002259400
2009-01-15919.00919.00870.00884.0024002119200
2009-01-14915.00915.00915.00915.00200183000
2009-01-13911.00948.00896.00915.0032002936900
2009-01-09962.00962.00945.00948.001000952700
2009-01-08959.00964.00940.00961.0027002571100
2009-01-07970.00970.00940.00940.0028002670800
2009-01-06960.00960.00960.00960.0010096000
2009-01-05970.00970.00970.00970.0010097000
2008-12-30970.00975.00970.00970.0056005432500
2008-12-29953.00965.00953.00965.00200191800
2008-12-26927.00937.00927.00937.00600557200
2008-12-25925.00925.00916.00921.00600551000
2008-12-24912.00912.00912.00912.0010091200
2008-12-22919.00920.00916.00920.0011001010700
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-161005.001005.001000.001000.0068006819000
2008-12-15960.001000.00960.001000.0019001835000
2008-12-12955.00955.00955.00955.0027002578500
2008-12-11917.00950.00917.00950.00900836300
2008-12-10890.00910.00890.00910.0020001808900
2008-12-0900
2008-12-08880.00880.00860.00880.00400350000
2008-12-05900.00900.00900.00900.00300270000
2008-12-04850.00850.00850.00850.00500425000
2008-12-03880.00880.00860.00860.001000868200
2008-12-02910.00910.00900.00900.00300271400
2008-12-01925.00925.00925.00925.0010092500
2008-11-28904.00910.00904.00910.0015001357200
2008-11-27899.00899.00899.00899.0010089900
2008-11-26870.00870.00870.00870.0014001218000
2008-11-25900.00900.00865.00865.0036003128000
2008-11-21845.00865.00845.00865.00200171000
2008-11-20839.00839.00839.00839.0010083900
2008-11-19810.00827.00810.00810.0032002605300
2008-11-18856.00860.00856.00860.00600515600
2008-11-17855.00855.00855.00855.0010085500
2008-11-14880.00880.00870.00870.00400349000
2008-11-13880.00896.00880.00896.00300265600
2008-11-12895.00895.00850.00850.00600516000
2008-11-11885.00887.00885.00887.00500443100
2008-11-10900.00900.00899.00900.00800719900
2008-11-07960.00960.00960.00960.00300288000
2008-11-0600
2008-11-05880.00900.00861.00900.00700617100
2008-11-04880.00880.00880.00880.00200176000
2008-10-3100
2008-10-30880.00880.00880.00880.00700616000
2008-10-29875.00880.00858.00879.0014001222800
2008-10-28865.00865.00800.00855.0038003262400
2008-10-27860.00870.00860.00860.0025002151000
2008-10-24855.00855.00855.00855.00200171000
2008-10-23850.00867.00850.00855.00500427200
2008-10-22850.00850.00850.00850.00400340000
2008-10-21810.00810.00810.00810.00200162000
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-14701.00774.00701.00774.00500379700
2008-10-10670.00674.00650.00674.001100724800
2008-10-09690.00690.00670.00670.00700479000
2008-10-08708.00708.00610.00610.0013240080801700
2008-10-07710.00710.00710.00710.001300923000
2008-10-06861.00861.00800.00800.0028002334100
2008-10-03871.00871.00831.00861.0035003030800
2008-10-0200
2008-10-01870.00890.00870.00889.00500439000
2008-09-30830.00875.00830.00875.0015001253100
2008-09-29856.00861.00856.00857.0021001800600
2008-09-26865.00865.00857.00857.0039003367100
2008-09-25958.00958.00957.00957.0033003158400
2008-09-24957.00960.00957.00957.0027002585400
2008-09-2200
2008-09-19926.00957.00926.00957.001000936500
2008-09-18965.00965.00960.00960.00300288500
2008-09-17975.00975.00975.00975.00200195000
2008-09-16935.00935.00925.00925.00200186000
2008-09-12947.00947.00945.00945.00400378300
2008-09-11940.00960.00940.00945.0033003114000
2008-09-101000.001000.001000.001000.00100100000
2008-09-091010.001010.001000.001000.0012001211000
2008-09-08998.001000.00998.001000.00300299800
2008-09-051000.001000.001000.001000.00100100000
2008-09-041009.001009.001009.001009.00200201800
2008-09-031010.001010.001010.001010.00900909000
2008-09-021010.001010.001010.001010.00300303000
2008-09-01999.001009.00999.001009.0012001199800
2008-08-291010.001020.001000.001000.0039003921900
2008-08-28999.001010.00999.001010.0012001207600
2008-08-27995.00995.00995.00995.00300298500
2008-08-26995.00995.00995.00995.00200199000
2008-08-251010.001010.00995.00995.001500014935500
2008-08-221010.001010.00995.00995.0034003414100
2008-08-211010.001010.001010.001010.00400404000
2008-08-201035.001049.001010.001010.0019001933100
2008-08-191010.001049.001010.001049.00300306900
2008-08-1800
2008-08-1500
2008-08-141050.001050.001050.001050.00100105000
2008-08-131045.001045.001045.001045.00100104500
2008-08-121074.001079.001025.001025.006950072232600
2008-08-111035.001035.001035.001035.00200207000
2008-08-081035.001035.001035.001035.00200207000
2008-08-071050.001090.001045.001045.0012001271000
2008-08-061050.001050.001050.001050.00200210000
2008-08-051060.001060.001045.001045.00900947000
2008-08-0400
2008-08-011070.001070.001060.001060.00500531500
2008-07-311070.001070.001070.001070.00100107000
2008-07-301070.001070.001070.001070.0011001177000
2008-07-291070.001070.001070.001070.00700749000
2008-07-281089.001089.001070.001070.00400431800
2008-07-251071.001071.001050.001050.0046004919200
2008-07-241070.001070.001046.001070.0011001168200
2008-07-2300
2008-07-221070.001154.001070.001154.00700791400
2008-07-181050.001050.001040.001049.0011001151300
2008-07-171077.001077.001070.001070.0021002261000
2008-07-161100.001100.001040.001077.0015001592000
2008-07-151120.001120.001110.001110.00300334700
2008-07-141125.001125.001125.001125.00100112500
2008-07-111121.001121.001120.001120.0081009080000
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-021150.001150.001121.001121.0013001489200
2008-07-011150.001150.001150.001150.00100115000
2008-06-301150.001150.001150.001150.00200230000
2008-06-271130.001130.001121.001121.00300337300
2008-06-261180.001180.001120.001132.0053006221000
2008-06-251152.001189.001152.001189.0014001634100
2008-06-241140.001150.001140.001150.0014001608500
2008-06-231145.001145.001145.001145.00200229000
2008-06-201160.001169.001160.001169.00200232900

   ※ 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