[1491 大証2部] 中外鉱 日足 時系列データ

[1491 大証2部] 中外鉱 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1030.0030.0030.0030.0050015000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0430.0030.0030.0030.00120036000
2013-07-0300
2013-07-0200
2013-07-0127.0029.0027.0029.00150042400
2013-06-2826.0026.0026.0026.0050013000
2013-06-2700
2013-06-2626.0026.0025.0025.005300133000
2013-06-2528.0028.0028.0028.00120033600
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0631.0031.0031.0031.0050015500
2013-06-0500
2013-06-0434.0036.0033.0036.0090031400
2013-06-0336.0036.0035.0035.00100035500
2013-05-3100
2013-05-3000
2013-05-2940.0041.0040.0041.00200081000
2013-05-2800
2013-05-2737.0037.0037.0037.001003700
2013-05-2400
2013-05-2339.0039.0038.0038.0030011500
2013-05-2242.0042.0041.0041.0060024900
2013-05-2137.0047.0037.0042.0012100548200
2013-05-2041.0041.0041.0041.001004100
2013-05-1700
2013-05-1600
2013-05-1544.0044.0040.0040.005000211500
2013-05-1445.0045.0045.0045.0050022500
2013-05-1348.0048.0044.0044.002300105700
2013-05-1047.0047.0047.0047.0050023500
2013-05-0945.0045.0044.0045.005000222500
2013-05-0844.0045.0044.0045.003700163800
2013-05-0742.0045.0042.0045.006100261800
2013-05-0246.0046.0046.0046.00100046000
2013-05-0141.0041.0041.0041.0050020500
2013-04-3040.0041.0040.0040.005500224800
2013-04-2640.0040.0040.0040.005000200000
2013-04-2540.0040.0040.0040.00110044000
2013-04-2400
2013-04-2300
2013-04-2242.0042.0037.0039.005800241600
2013-04-1943.0043.0038.0038.0020200798900
2013-04-1834.0034.0034.0034.0080027200
2013-04-1700
2013-04-1600
2013-04-1538.0038.0038.0038.00100038000
2013-04-1200
2013-04-1140.0040.0040.0040.00100040000
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0437.0037.0037.0037.0010000370000
2013-04-0340.0040.0040.0040.00240096000
2013-04-0200
2013-04-0129.0034.0029.0034.00110032400
2013-03-2900
2013-03-2838.0038.0037.0037.00110041700
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1334.0034.0034.0034.00150051000
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0733.0033.0033.0033.002006600
2013-03-0632.0032.0032.0032.001003200
2013-03-0531.0031.0031.0031.00200062000
2013-03-0400
2013-03-0129.0029.0029.0029.0050014500
2013-02-2830.0030.0030.0030.0040012000
2013-02-2731.0031.0031.0031.0050015500
2013-02-2631.0031.0031.0031.001003100
2013-02-2529.0029.0029.0029.00300087000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1330.0030.0029.0029.00100029500
2013-02-1235.0035.0035.0035.0080028000
2013-02-0800
2013-02-0700
2013-02-0635.0035.0032.0032.00110036700
2013-02-0534.0034.0034.0034.0050017000
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3033.0033.0029.0029.003009100
2013-01-2900
2013-01-2827.0027.0027.0027.0050013500
2013-01-2500
2013-01-2400
2013-01-2335.0035.0028.0028.0090030800
2013-01-2228.0029.0028.0029.00310089800
2013-01-2100
2013-01-1827.0027.0027.0027.0080021600
2013-01-1700
2013-01-1600
2013-01-1526.0027.0026.0027.006000159000
2013-01-1100
2013-01-1000
2013-01-0920.0020.0020.0020.001002000
2013-01-0820.0020.0020.0020.0050010000
2013-01-0720.0020.0020.0020.009500190000
2013-01-0418.0019.0018.0019.00200037500
2012-12-2818.0020.0018.0020.00100019000
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2618.0018.0018.0018.0015100271800
2012-11-2218.0018.0018.0018.00490088200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1217.0017.0016.0016.00500083000
2012-11-0915.0015.0015.0015.0015000225000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0115.0015.0015.0015.00600090000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2614.0014.0014.0014.004005600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1215.0015.0015.0015.00500075000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0715.0015.0015.0015.00100015000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1718.0018.0018.0018.004007200
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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