[3229 東証] 日本コマ 日足 時系列データ

[3229 東証] 日本コマ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-11-2594600.0096400.0094600.0096400.002226212374200
2010-11-2494800.0095500.0094100.0094800.001471139819900
2010-11-2294900.0095200.0094100.0094900.0086982223400
2010-11-1994500.0094700.0093700.0093800.001239116667900
2010-11-1892900.0094700.0092900.0094500.003931368934600
2010-11-1791800.0093000.0091800.0092900.001090100682300
2010-11-1692900.0092900.0091700.0092200.001567144247600
2010-11-1592100.0093100.0092100.0092200.002109195149200
2010-11-1291800.0092500.0091600.0092300.001315120890300
2010-11-1191300.0092100.0091100.0091700.0075268908900
2010-11-1090400.0091300.0090400.0091300.0096887871400
2010-11-0990500.0091000.0090300.0090600.0083275362900
2010-11-0891700.0092000.0090400.0090700.001441130846500
2010-11-0591100.0092500.0091100.0091900.0093285598600
2010-11-0492300.0092500.0090800.0091100.0079172500400
2010-11-0291200.0091700.0090400.0091100.0079772563700
2010-11-0191000.0092600.0090700.0091700.001255115015300
2010-10-2989900.0090600.0089600.0090600.0064157697400
2010-10-2889600.0090700.0089300.0089300.0076468741700
2010-10-2789100.0090400.0089000.0090000.002131191425400
2010-10-2688300.0089400.0088300.0088800.001628144295400
2010-10-2590500.0090500.0088000.0088500.001702151844600
2010-10-2289500.0090500.0089400.0090500.001144102930100
2010-10-2191300.0091300.0088500.0088700.003134281168500
2010-10-2090600.0091300.0090200.0091300.001111100822500
2010-10-1990500.0091000.0089900.0090700.0094585628200
2010-10-1891000.0091000.0090000.0090700.0051546616900
2010-10-1590700.0091000.0090000.0090000.0040536630600
2010-10-1491100.0091100.0090300.0091000.001383125405300
2010-10-1390000.0091100.0089600.0090300.0056751180200
2010-10-1290000.0091200.0089300.0089700.0046942298500
2010-10-0889200.0091200.0087500.0088900.001139100812300
2010-10-0790600.0091900.0088900.0088900.001213109271300
2010-10-0693000.0095000.0089900.0089900.002726250697400
2010-10-0591000.0092500.0090500.0092000.0098890233700
2010-10-0491900.0092500.0091500.0091500.0063157975400
2010-10-0191900.0092600.0091100.0092000.0057853073700
2010-09-3092300.0092300.0090600.0091900.001115101889900
2010-09-2991300.0092400.0091100.0092300.0075669498200
2010-09-2887800.0091800.0087800.0091300.001790161325400
2010-09-2787100.0088900.0086900.0088700.001635143804800
2010-09-2487400.0088500.0086500.0087000.00103390445200
2010-09-2288000.0088200.0087300.0088100.001195105041200
2010-09-2187500.0087800.0086700.0086900.0027524017900
2010-09-1786900.0087700.0086400.0087500.0044438686800
2010-09-1687200.0087700.0085800.0086900.0075865591400
2010-09-1587600.0087900.0087000.0087000.0044038456000
2010-09-1488000.0088200.0087000.0088200.0058250971700
2010-09-1387000.0088500.0086800.0087900.0068960315400
2010-09-1086600.0087400.0086500.0086600.0042737024300
2010-09-0987500.0088300.0086800.0088100.0051044493300
2010-09-0888200.0088900.0086600.0087300.0087476447200
2010-09-0789200.0089300.0088500.0088500.0049543951300
2010-09-0688500.0090500.0088100.0088700.0082173186600
2010-09-0389400.0090500.0088300.0089900.0064357637300
2010-09-0288500.0090000.0088000.0089800.0066959783500
2010-09-0187100.0088500.0086900.0088300.0044739149800
2010-08-3186700.0088000.0086500.0086600.0059551870800
2010-08-3087000.0087900.0086400.0087500.0059751936800
2010-08-2785500.0087000.0085100.0087000.0054847094600
2010-08-2690200.0091000.0089300.0089300.0059053156000
2010-08-2590100.0091900.0090100.0091700.0052547750700
2010-08-2492500.0092700.0090600.0092700.0050646460400
2010-08-2391000.0093000.0090800.0093000.0052147759200
2010-08-2092200.0092800.0091400.0091500.0042038598000
2010-08-1991500.0093400.0091500.0093400.0032630191500
2010-08-1892100.0092400.0091000.0092400.0028726391400
2010-08-1790800.0091900.0090500.0091900.0050846198700
2010-08-1691900.0091900.0090600.0091400.0022320308300
2010-08-1391800.0092300.0090600.0092300.0092684757500
2010-08-1291800.0093500.0090000.0092200.001175107798700
2010-08-1192000.0093900.0091800.0092500.0054350486400
2010-08-1093400.0093700.0092100.0092200.0035432872000
2010-08-0991600.0093000.0091600.0092800.0036833951600
2010-08-0692000.0092500.0090800.0092500.0069763802600
2010-08-0593300.0093500.0091100.0092400.0084077288500
2010-08-0494700.0094700.0092500.0092600.0085179582700
2010-08-0395500.0095500.0093300.0093300.001649155618800
2010-08-0294900.0096100.0094000.0095600.001163110705700
2010-07-3093400.0095000.0090900.0094800.0091885296300
2010-07-2992000.0093900.0091500.0093100.0048344710500
2010-07-2891000.0092800.0090100.0092700.0054349664500
2010-07-2788600.0091400.0088600.0091400.0057151541400
2010-07-2687300.0089800.0086500.0089100.001669146959900
2010-07-2387500.0088600.0087200.0087300.001579139198300
2010-07-2287300.0087500.0086400.0087400.0071161986000
2010-07-2184000.0088000.0084000.0088000.001310113223000
2010-07-2082900.0084100.0082600.0083100.001248103886700
2010-07-1684000.0084000.0081700.0082900.0068256378700
2010-07-1582500.0084500.0082200.0083900.0097881821100
2010-07-1482200.0083700.0081500.0083700.002181180059500
2010-07-1383100.0084000.0081000.0081000.00120498855300
2010-07-1284200.0084900.0083000.0083500.00111293346600
2010-07-0984700.0085100.0083600.0084200.0082369419600
2010-07-0885200.0085800.0084500.0084500.0050843254100
2010-07-0786200.0086200.0083900.0084800.00105889511800
2010-07-0686500.0086500.0084100.0086100.001403119570900
2010-07-0585500.0087500.0084800.0086500.00113497822300
2010-07-0284500.0086500.0084500.0085400.001300110991700
2010-07-0185300.0085700.0082800.0084300.001597135785800
2010-06-3085100.0086400.0082400.0085300.001491126268200
2010-06-2986600.0087600.0086200.0086200.0091579438400
2010-06-2886500.0089500.0086500.0087300.001203106042700
2010-06-2585200.0086500.0084800.0086500.0075864820600
2010-06-2485400.0086000.0084700.0085300.0045738920400
2010-06-2385900.0086500.0084800.0086500.0037131675000
2010-06-2285100.0087000.0085000.0087000.0071361131400
2010-06-2187000.0087000.0085000.0085000.0055747783500
2010-06-1887700.0088000.0086100.0087100.0069460528000
2010-06-1788000.0088000.0086500.0087500.0067258673100
2010-06-1688100.0088300.0086800.0088200.0052446054300
2010-06-1588000.0088000.0086500.0087800.0033329121800
2010-06-1486500.0088700.0086300.0087400.0089378376700
2010-06-1184200.0086600.0084200.0086200.0090777433000
2010-06-1078100.0084000.0078100.0082700.001237100579500
2010-06-0979600.0080700.0077100.0078100.002049161821200
2010-06-0880000.0080800.0079400.0079500.001337106939500
2010-06-0781000.0082200.0079500.0080000.002607210597500
2010-06-0485000.0085500.0081800.0082500.003156263002100
2010-06-0385900.0086600.0084700.0085300.002431207241800
2010-06-0285000.0087200.0085000.0085900.001345115163900
2010-06-0185900.0087700.0085900.0086000.001629140625400
2010-05-3186400.0087200.0085800.0085900.001736150001100
2010-05-2888000.0092000.0086900.0087900.001323116054100
2010-05-2788000.0088000.0084700.0086900.0086974801700
2010-05-2684400.0086600.0083600.0086500.0080668513800
2010-05-2585700.0087600.0084000.0084000.002209189561600
2010-05-2487000.0088500.0086300.0086800.001989173259500
2010-05-2186500.0088600.0085100.0086400.001781154305300
2010-05-2086500.0091700.0086500.0088000.002331207437400
2010-05-1988600.0089600.0085300.0088000.002445215375500
2010-05-1893600.0094700.0088500.0089000.002518231204200
2010-05-1794500.0097100.0091000.0093600.004296402780900
2010-05-1497000.0098800.0093700.0096000.002531242671000
2010-05-1398900.0099600.0097200.0098000.002116209189400
2010-05-1299600.00100700.0097000.0097000.002315228549000
2010-05-11102000.00103600.0099600.0099600.002241227249700
2010-05-10100300.00101900.00100000.00101100.0081882487500
2010-05-0797200.00101300.0095700.0099700.002979292862900
2010-05-06106700.00107400.00103100.00104700.002782291606200
2010-04-30108000.00109700.00108000.00109700.002184238012400
2010-04-28106500.00109500.00105100.00108000.003212345503200
2010-04-27104500.00105900.00104300.00105000.003416358880200
2010-04-26103000.00106000.00102100.00106000.00120891256169100
2010-04-23116500.00116500.00116500.00116500.0031136231500
2010-04-22140100.00147000.00138500.00146500.0095421370774400
2010-04-21132400.00133900.00131500.00133800.0067589543800
2010-04-20133000.00134300.00129500.00131000.001477194635900
2010-04-19133000.00135500.00131800.00134000.00790105547000
2010-04-16135400.00136600.00132900.00135500.003596486541600
2010-04-15133900.00135300.00132000.00135300.001945259380500
2010-04-14136000.00136000.00134700.00135500.00908122924900
2010-04-13136000.00136500.00132500.00134400.001702230442700
2010-04-12132500.00135900.00132200.00135600.001968264738800
2010-04-09131000.00133200.00130500.00132000.001673220480900
2010-04-08129200.00131400.00128500.00130500.001774230146800
2010-04-07132000.00132600.00129300.00130000.002842371878200
2010-04-06132000.00133000.00131000.00133000.001436189862400
2010-04-05129300.00129900.00127800.00129900.001342173393400
2010-04-02127000.00127400.00124800.00127400.0070689061300
2010-04-01125000.00127900.00124500.00127800.00871109705500
2010-03-31124200.00126500.00122500.00126200.0076194972800
2010-03-30128800.00129900.00125200.00125500.001200153726800
2010-03-29130000.00130100.00126000.00129800.001697219414900
2010-03-26117000.00123500.00117000.00122600.001462175037700
2010-03-25116000.00117500.00115800.00116000.001636190686300
2010-03-24118700.00118700.00116500.00117000.001049123183500
2010-03-23119700.00119700.00118100.00118800.0064576574600
2010-03-19121000.00121500.00118200.00118900.001132135419500
2010-03-18121000.00122000.00119300.00121600.0077593975700
2010-03-17121000.00121700.00118600.00118600.0073488515500
2010-03-16118900.00121500.00118300.00119500.00921110336500
2010-03-15115000.00118000.00115000.00118000.0063974744700
2010-03-12113800.00114900.00113000.00114900.0029533559700
2010-03-11110900.00114600.00110000.00114000.00961108690300
2010-03-10115600.00116300.00108100.00109500.002105234655100
2010-03-09117000.00117300.00113200.00114000.0055964650200
2010-03-08122000.00122000.00117500.00118000.0077492078500
2010-03-05121200.00122800.00120400.00121600.0038146243200
2010-03-04123100.00123500.00121500.00122800.001178144423300
2010-03-03121200.00121900.00118700.00120100.0080796771000
2010-03-02117000.00121800.00116000.00120600.001552184982900
2010-03-01111800.00114000.00111800.00114000.001103124373900
2010-02-26113000.00113700.00110600.00112100.001107124203200
2010-02-25114100.00116500.00112600.00113900.001106126439700
2010-02-24112700.00114800.00111400.00113500.001226138856300
2010-02-23109400.00117300.00108000.00117300.001928218775900
2010-02-22108500.00109900.00107500.00109500.002073224955300
2010-02-19107100.00109600.00107100.00108500.002408261797700
2010-02-18105000.00109400.00104000.00108600.002972319598100
2010-02-1796500.00107900.0096500.00106400.00108621090063900
2010-02-16129900.00129900.00125900.00126500.00971123697600
2010-02-15132100.00132300.00129000.00129400.0055672521800
2010-02-12130600.00133000.00130500.00132500.00836110272100
2010-02-10132800.00133900.00131600.00133100.00782103950000
2010-02-09130100.00133800.00130000.00131200.001156152430500
2010-02-08130500.00133600.00130200.00132000.0069892135400
2010-02-05129100.00130400.00127100.00128700.0053769427100
2010-02-04132800.00133500.00129000.00131200.0067288185500
2010-02-03133000.00133500.00131500.00132800.0055273362900
2010-02-02131000.00131900.00131000.00131600.0044658601700
2010-02-01129300.00130500.00128000.00130300.00812105063400
2010-01-29127600.00129500.00125700.00129500.0045558003000
2010-01-28125300.00128800.00124500.00125300.0068386843500
2010-01-27123500.00126400.00123100.00124000.0054768249000
2010-01-26125900.00127300.00121300.00121800.001475182953300
2010-01-25129000.00129900.00125300.00125500.001258159983200
2010-01-22129600.00129600.00128000.00129300.00901116081400
2010-01-21129500.00131000.00128500.00128500.001267163817900
2010-01-20130600.00131700.00128200.00130000.0064583727400
2010-01-19133400.00136000.00128600.00129500.001502197941100
2010-01-18134900.00137300.00133100.00133900.001351183392900
2010-01-15136300.00137000.00134200.00136300.001179160388800
2010-01-14135000.00137000.00133000.00136500.00964130922500
2010-01-13126400.00134800.00126200.00134800.0063782151400
2010-01-12129000.00129600.00126300.00127600.00891113770700
2010-01-08129700.00131600.00129000.00130900.0057174351300
2010-01-07133500.00133700.00131000.00131000.0039251837500
2010-01-06135900.00136000.00130800.00134000.00834111047400
2010-01-05137200.00137400.00136000.00137000.0061584108800
2010-01-04135500.00137600.00134700.00137600.0049767863500
2009-12-30136800.00137200.00134500.00135500.0050969226500
2009-12-29129000.00137000.00128000.00136800.00848113223400
2009-12-28130900.00130900.00126000.00129900.0071592246000
2009-12-25123900.00131200.00122000.00131200.001192151003900
2009-12-24116200.00119900.00114600.00119900.002055239800700
2009-12-22114500.00116600.00113500.00114200.001512173178500
2009-12-21120000.00120400.00114800.00116000.001915223820600
2009-12-18121200.00123300.00120600.00120900.0058471270100
2009-12-17123200.00123200.00120500.00123200.0056869106600
2009-12-16125500.00126500.00119100.00123200.001132138678100
2009-12-15121000.00125000.00120100.00124900.0067783073900
2009-12-14122300.00123500.00119000.00123000.00877106064500
2009-12-11125900.00127900.00122300.00124300.001353168326700
2009-12-10131700.00131900.00124000.00127900.00974124527700
2009-12-09132800.00133400.00130500.00132400.0046461328400
2009-12-08140600.00140600.00134100.00135000.00910124444700
2009-12-07138000.00139500.00137400.00139000.00907125625100
2009-12-04133200.00137200.00132100.00136000.00871117577700
2009-12-03137000.00137200.00132100.00133200.0062384140200
2009-12-02136000.00139000.00133100.00135000.0057578346300
2009-12-01126600.00138400.00124500.00138300.00890115275400
2009-11-30123300.00128500.00123000.00126600.0060175749700
2009-11-27129600.00132000.00126600.00128500.0050264589100
2009-11-26132000.00134500.00130700.00130700.0058176915200
2009-11-25132600.00135900.00130900.00133700.0055573909900
2009-11-24136900.00139000.00131900.00135700.00797107977200
2009-11-20119600.00127500.00118100.00124900.001238151872700
2009-11-19126900.00127000.00115200.00119600.001588192324900
2009-11-18134000.00137000.00126300.00127700.001349176535900

   ※ 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