[9961 東証2部] エムオーテック 日足 時系列データ

[9961 東証2部] エムオーテック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-05-07263.00264.00263.00263.0090002369000
2013-05-02263.00264.00263.00263.00120003161000
2013-05-01263.00263.00263.00263.00200005260000
2013-04-30264.00264.00264.00264.001000264000
2013-04-26263.00263.00263.00263.00140003682000
2013-04-2500
2013-04-2400
2013-04-23263.00263.00263.00263.0080002104000
2013-04-22263.00264.00263.00263.003000790000
2013-04-19263.00263.00263.00263.0050001315000
2013-04-18263.00263.00263.00263.003000789000
2013-04-17263.00263.00263.00263.002000526000
2013-04-16263.00263.00263.00263.002000526000
2013-04-15263.00263.00262.00262.0040001050000
2013-04-12263.00263.00263.00263.003000789000
2013-04-11263.00263.00263.00263.00100002630000
2013-04-10263.00263.00263.00263.0090002367000
2013-04-09263.00263.00263.00263.0040001052000
2013-04-08263.00263.00262.00262.003000788000
2013-04-05263.00263.00263.00263.001000263000
2013-04-04262.00262.00262.00262.001000262000
2013-04-03263.00263.00263.00263.0080002104000
2013-04-0200
2013-04-01262.00263.00262.00263.00220005784000
2013-03-2900
2013-03-28262.00262.00262.00262.00210005502000
2013-03-27262.00262.00262.00262.0040001048000
2013-03-26262.00262.00262.00262.001000262000
2013-03-25262.00262.00262.00262.002000524000
2013-03-22262.00262.00262.00262.003000786000
2013-03-21262.00262.00262.00262.002000524000
2013-03-19263.00263.00263.00263.003000789000
2013-03-18262.00262.00262.00262.0090002358000
2013-03-1500
2013-03-14264.00264.00264.00264.001000264000
2013-03-13263.00263.00263.00263.001000263000
2013-03-12263.00263.00263.00263.002000526000
2013-03-11263.00263.00262.00263.00180004733000
2013-03-08263.00263.00262.00262.002000525000
2013-03-07263.00263.00263.00263.001000263000
2013-03-06263.00263.00263.00263.0040001052000
2013-03-05264.00264.00263.00264.0070001844000
2013-03-04263.00264.00262.00264.00160004206000
2013-03-01263.00263.00262.00262.00110002885000
2013-02-28262.00262.00262.00262.0040001048000
2013-02-27262.00263.00262.00263.00150003936000
2013-02-26262.00262.00261.00261.002000523000
2013-02-25261.00262.00261.00261.0050001306000
2013-02-22261.00261.00261.00261.00180004698000
2013-02-21261.00261.00261.00261.003000783000
2013-02-20262.00262.00261.00261.0090002352000
2013-02-19262.00262.00262.00262.002000524000
2013-02-18261.00262.00261.00262.0060001567000
2013-02-15261.00261.00260.00261.0090002346000
2013-02-14261.00261.00261.00261.002000522000
2013-02-13260.00260.00260.00260.0070001820000
2013-02-12261.00261.00260.00261.00360009383000
2013-02-08261.00261.00261.00261.00230006003000
2013-02-07264.00264.00264.00264.00120003168000
2013-02-06264.00265.00264.00264.007500019809000
2013-02-05264.00264.00264.00264.0090002376000
2013-02-04264.00265.00264.00265.007800020595000
2013-02-01264.00264.00264.00264.004200011088000
2013-01-31264.00264.00264.00264.004300011352000
2013-01-30264.00264.00264.00264.00180004752000
2013-01-29264.00264.00264.00264.00240006336000
2013-01-28264.00265.00264.00264.005300013996000
2013-01-25264.00264.00264.00264.00350009240000
2013-01-24265.00265.00264.00264.00120003173000
2013-01-23264.00264.00264.00264.00270007128000
2013-01-22264.00264.00264.00264.007000018480000
2013-01-21264.00265.00264.00264.008100021386000
2013-01-18265.00265.00264.00264.00210005556000
2013-01-17264.00265.00264.00264.00270007130000
2013-01-16264.00264.00264.00264.0013700036168000
2013-01-15264.00264.00264.00264.004600012144000
2013-01-11264.00265.00264.00264.008800023233000
2013-01-10264.00264.00264.00264.009700025608000
2013-01-09264.00264.00264.00264.007200019008000
2013-01-08264.00264.00264.00264.009200024288000
2013-01-07264.00265.00264.00264.0011600030626000
2013-01-04264.00265.00264.00264.00458000120918000
2012-12-28264.00264.00264.00264.0016800044352000
2012-12-27264.00264.00264.00264.0014800039072000
2012-12-26264.00265.00264.00265.0033900089498000
2012-12-25264.00265.00264.00264.00661000174537000
2012-12-21247.00247.00247.00247.00140003458000
2012-12-20194.00197.00194.00197.00350006870000
2012-12-19193.00193.00191.00191.00100001923000
2012-12-18189.00190.00189.00190.00160003038000
2012-12-17183.00189.00183.00188.00260004841000
2012-12-14181.00182.00180.00180.005000907000
2012-12-13181.00182.00179.00179.004000722000
2012-12-12179.00179.00177.00177.003000535000
2012-12-11179.00179.00179.00179.002000358000
2012-12-10182.00182.00179.00180.00150002716000
2012-12-07177.00177.00177.00177.003000531000
2012-12-06176.00177.00176.00177.002000353000
2012-12-05173.00176.00173.00175.005000874000
2012-12-04180.00180.00175.00175.00120002114000
2012-12-03178.00180.00177.00180.0070001250000
2012-11-30178.00178.00178.00178.005000890000
2012-11-2900
2012-11-28175.00175.00175.00175.001000175000
2012-11-2700
2012-11-2600
2012-11-22177.00177.00177.00177.005000885000
2012-11-21180.00180.00175.00175.00150002695000
2012-11-20176.00176.00176.00176.004000704000
2012-11-19174.00174.00174.00174.003000522000
2012-11-16173.00175.00173.00173.003000521000
2012-11-15175.00175.00173.00173.00110001923000
2012-11-14171.00171.00171.00171.001000171000
2012-11-13169.00172.00169.00172.005000851000
2012-11-1200
2012-11-09168.00168.00168.00168.001000168000
2012-11-08168.00168.00168.00168.001000168000
2012-11-07168.00168.00167.00167.004000670000
2012-11-06168.00168.00167.00167.002000335000
2012-11-05167.00170.00166.00166.0070001168000
2012-11-02168.00168.00166.00166.00130002169000
2012-11-01169.00169.00166.00167.004000670000
2012-10-31169.00169.00169.00169.001000169000
2012-10-30168.00169.00166.00167.00150002509000
2012-10-29167.00171.00166.00168.00320005357000
2012-10-26175.00175.00175.00175.004000700000
2012-10-2500
2012-10-24172.00172.00172.00172.004000688000
2012-10-2300
2012-10-22172.00172.00172.00172.00120002064000
2012-10-19173.00173.00172.00173.0090001553000
2012-10-18177.00177.00177.00177.001000177000
2012-10-17171.00176.00171.00172.00100001718000
2012-10-16173.00173.00171.00171.0060001030000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09173.00173.00173.00173.003000519000
2012-10-05174.00174.00172.00172.0080001384000
2012-10-0400
2012-10-0300
2012-10-02174.00174.00173.00173.002000347000
2012-10-0100
2012-09-28175.00175.00172.00172.00130002266000
2012-09-2700
2012-09-26174.00174.00174.00174.001000174000
2012-09-2500
2012-09-2400
2012-09-21175.00175.00175.00175.0070001225000
2012-09-20175.00176.00175.00175.0060001053000
2012-09-19174.00174.00174.00174.003000522000
2012-09-18174.00174.00170.00174.00190003273000
2012-09-14174.00174.00174.00174.003000522000
2012-09-13173.00174.00173.00174.00130002251000
2012-09-12174.00174.00174.00174.0070001218000
2012-09-11180.00180.00174.00174.003000529000
2012-09-10175.00175.00175.00175.002000350000
2012-09-07177.00177.00175.00175.003000529000
2012-09-06175.00175.00174.00174.003000523000
2012-09-05174.00174.00174.00174.001000174000
2012-09-0400
2012-09-03175.00176.00175.00176.0080001402000
2012-08-31175.00175.00175.00175.001000175000
2012-08-30175.00175.00175.00175.001000175000
2012-08-2900
2012-08-28177.00177.00176.00177.00100001767000
2012-08-27176.00179.00176.00179.004000712000
2012-08-24176.00178.00176.00178.004000707000
2012-08-2300
2012-08-22178.00178.00176.00176.002000354000
2012-08-21183.00183.00183.00183.0070001281000
2012-08-20179.00179.00178.00178.0090001606000
2012-08-17178.00178.00178.00178.001000178000
2012-08-16177.00177.00177.00177.002000354000
2012-08-1500
2012-08-1400
2012-08-13175.00175.00175.00175.001000175000
2012-08-10178.00178.00176.00177.00120002128000
2012-08-09179.00181.00179.00181.003000541000
2012-08-0800
2012-08-07179.00179.00179.00179.001000179000
2012-08-06180.00180.00180.00180.002000360000
2012-08-0300
2012-08-02179.00181.00179.00181.004000718000
2012-08-0100
2012-07-31187.00187.00179.00180.00110001993000
2012-07-30182.00187.00182.00187.002000369000
2012-07-27182.00182.00182.00182.001000182000
2012-07-26182.00182.00182.00182.002000364000
2012-07-25184.00184.00184.00184.004000736000
2012-07-24186.00186.00186.00186.001000186000
2012-07-23188.00188.00186.00186.00120002246000
2012-07-20196.00196.00190.00193.0080001546000
2012-07-19195.00195.00193.00193.004000777000
2012-07-18196.00196.00196.00196.002000392000
2012-07-17188.00193.00188.00193.005000960000
2012-07-13187.00187.00186.00186.002000373000
2012-07-12193.00193.00190.00190.003000573000
2012-07-11193.00193.00192.00192.004000769000
2012-07-10196.00199.00192.00192.00360007024000
2012-07-09196.00196.00191.00191.004000774000
2012-07-06196.00197.00195.00196.00150002939000
2012-07-05195.00201.00195.00198.00170003349000
2012-07-04199.00203.00199.00203.00200004000000
2012-07-03195.00197.00195.00196.0080001568000
2012-07-02189.00195.00189.00195.00130002490000
2012-06-29185.00188.00185.00188.0060001119000
2012-06-28183.00183.00181.00183.0070001277000
2012-06-27181.00181.00180.00180.005000901000
2012-06-2600
2012-06-25183.00183.00182.00182.005000914000
2012-06-22179.00179.00179.00179.00280005012000
2012-06-21181.00181.00180.00180.00120002171000
2012-06-20181.00182.00181.00182.004000726000
2012-06-19181.00181.00181.00181.001000181000
2012-06-18182.00182.00181.00181.004000727000
2012-06-15183.00183.00181.00181.005000909000
2012-06-14185.00185.00185.00185.003000555000
2012-06-1300
2012-06-12184.00184.00184.00184.001000184000
2012-06-11189.00189.00189.00189.001000189000
2012-06-0800
2012-06-0700
2012-06-06183.00183.00180.00180.003000543000
2012-06-0500
2012-06-04177.00177.00176.00176.005000881000
2012-06-0100
2012-05-31177.00177.00177.00177.003000531000
2012-05-3000
2012-05-2900
2012-05-2800
2012-05-2500
2012-05-24180.00180.00175.00175.002000355000
2012-05-23185.00185.00185.00185.001000185000
2012-05-2200
2012-05-21180.00180.00180.00180.005000900000
2012-05-18175.00180.00175.00180.0090001582000
2012-05-1700
2012-05-16179.00179.00179.00179.003000537000
2012-05-15176.00179.00176.00179.005000892000
2012-05-14188.00188.00172.00180.00470008483000
2012-05-11187.00188.00187.00188.004000749000
2012-05-10191.00191.00190.00190.003000571000
2012-05-09193.00193.00190.00191.005000956000
2012-05-08194.00194.00193.00193.0060001159000
2012-05-07196.00196.00194.00196.003000586000
2012-05-0200
2012-05-0100
2012-04-27197.00198.00197.00198.003000592000

   ※ 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