[5446 東証2部] 北越メタル 日足 時系列データ

[5446 東証2部] 北越メタル (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171471.001476.001471.001475.0024003539700
2017-10-161473.001478.001470.001477.0044006485000
2017-10-131442.001469.001442.001469.00600869500
2017-10-121472.001472.001472.001472.00100147200
2017-10-111450.001469.001450.001468.0016002333500
2017-10-101474.001474.001452.001452.00200292600
2017-10-061486.001486.001456.001456.00600882600
2017-10-051457.001457.001457.001457.00400582800
2017-10-041455.001465.001455.001455.0010001456400
2017-10-031465.001465.001450.001465.0015002188800
2017-10-021458.001494.001458.001465.0017002493200
2017-09-291453.001453.001453.001453.00100145300
2017-09-281453.001458.001453.001458.0027003929600
2017-09-271440.001453.001426.001453.0015002160800
2017-09-261458.001458.001443.001458.008001164600
2017-09-251458.001458.001448.001458.0013001893400
2017-09-2200
2017-09-211427.001448.001421.001448.0012001727900
2017-09-201457.001457.001419.001419.0029004164300
2017-09-191431.001431.001406.001427.0045006425100
2017-09-151392.001392.001375.001386.00700967500
2017-09-141392.001392.001392.001392.00100139200
2017-09-131402.001405.001402.001404.00600842200
2017-09-121390.001390.001390.001390.00100139000
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-051381.001392.001373.001392.00600827500
2017-09-041382.001382.001382.001382.00300414600
2017-09-011392.001392.001391.001391.008001113100
2017-08-311396.001396.001396.001396.00100139600
2017-08-301373.001373.001373.001373.00500686500
2017-08-2900
2017-08-281375.001396.001366.001396.0023003161400
2017-08-251380.001380.001375.001375.0019002620500
2017-08-241389.001389.001381.001381.00300415100
2017-08-2300
2017-08-221381.001381.001381.001381.00300414300
2017-08-211370.001370.001370.001370.00200274000
2017-08-181386.001386.001380.001380.0032004416600
2017-08-171394.001396.001393.001396.0013001812900
2017-08-161396.001396.001396.001396.00100139600
2017-08-151390.001395.001390.001395.00400557000
2017-08-141380.001380.001380.001380.00100138000
2017-08-101410.001410.001380.001380.00700976000
2017-08-091405.001421.001405.001410.0017002406400
2017-08-081411.001435.001411.001435.0015002124700
2017-08-071420.001420.001403.001410.009001272300
2017-08-041450.001454.001410.001414.0032004606700
2017-08-031415.001488.001400.001450.001140016340300
2017-08-021375.001398.001360.001398.0019002607200
2017-08-011373.001375.001373.001375.00300412300
2017-07-311371.001378.001371.001372.0010001375000
2017-07-281368.001368.001368.001368.00200273600
2017-07-271368.001369.001368.001368.00300410500
2017-07-261367.001368.001367.001368.00500683800
2017-07-251362.001362.001343.001343.00300404800
2017-07-241362.001362.001361.001362.00400544600
2017-07-211350.001363.001345.001363.008001082900
2017-07-201350.001350.001350.001350.00100135000
2017-07-191348.001348.001348.001348.00300404400
2017-07-181350.001350.001350.001350.0011001485000
2017-07-141350.001360.001350.001350.0029003922800
2017-07-1300
2017-07-1200
2017-07-111350.001350.001347.001350.0024003238000
2017-07-101331.001340.001331.001340.00400535100
2017-07-071329.001329.001329.001329.00300398700
2017-07-061321.001328.001319.001328.0011001454000
2017-07-051321.001321.001321.001321.0023003038300
2017-07-041329.001329.001328.001328.0013001727400
2017-07-031344.001344.001344.001344.009001209600
2017-06-3000
2017-06-291335.001349.001335.001349.00300401900
2017-06-281335.001335.001335.001335.00400534000
2017-06-271335.001335.001335.001335.00100133500
2017-06-261349.001349.001349.001349.00100134900
2017-06-2300
2017-06-221354.001369.001354.001363.00400544900
2017-06-211340.001340.001340.001340.00500670000
2017-06-201330.001350.001330.001350.00400534600
2017-06-191320.001330.001310.001330.0032004214400
2017-06-161317.001380.001315.001380.0021002818600
2017-06-151321.001331.001320.001331.0015001981200
2017-06-141321.001321.001320.001320.00400528300
2017-06-131320.001339.001319.001319.0032004226400
2017-06-121370.001370.001370.001370.00100137000
2017-06-091330.001370.001330.001370.00300404400
2017-06-0800
2017-06-071306.001331.001306.001330.0015001993300
2017-06-061308.001308.001306.001306.008001045700
2017-06-051325.001325.001305.001305.0026003427000
2017-06-021313.001323.001313.001323.00500660500
2017-06-011314.001314.001312.001312.009001181800
2017-05-311314.001314.001314.001314.00100131400
2017-05-301314.001314.001314.001314.00200262800
2017-05-291325.001325.001323.001323.0010001323300
2017-05-261323.001323.001323.001323.00100132300
2017-05-2500
2017-05-241310.001323.001310.001323.00300395600
2017-05-231325.001325.001325.001325.0011001457500
2017-05-2200
2017-05-191318.001318.001318.001318.00100131800
2017-05-181319.001319.001315.001315.00500657900
2017-05-1700
2017-05-161320.001320.001320.001320.00600792000
2017-05-151320.001320.001320.001320.00200264000
2017-05-121341.001349.001320.001320.0013001728500
2017-05-111341.001341.001341.001341.00200268200
2017-05-101334.001334.001334.001334.00100133400
2017-05-091324.001340.001322.001322.00700927600
2017-05-081350.001350.001340.001340.00600808900
2017-05-021347.001350.001347.001350.009001213200
2017-05-011340.001340.001340.001340.00400536000
2017-04-281338.001338.001338.001338.00400535200
2017-04-271336.001338.001327.001338.0016002135700
2017-04-261326.001330.001326.001330.00400531600
2017-04-2500
2017-04-241330.001330.001330.001330.00200266000
2017-04-211340.001350.001320.001320.0026003463500
2017-04-201329.001329.001329.001329.00500664500
2017-04-191317.001317.001317.001317.00100131700
2017-04-181303.001303.001303.001303.0010001303000
2017-04-171321.001322.001321.001322.0011001454100
2017-04-1400
2017-04-131285.001322.001285.001322.0012001567900
2017-04-121313.001315.001284.001284.0021002746400
2017-04-111313.001313.001313.001313.00200262600
2017-04-101287.001300.001265.001300.0015001924700
2017-04-071300.001300.001287.001287.00600776700
2017-04-061310.001311.001300.001300.009001175400
2017-04-051308.001310.001308.001310.00600785600
2017-04-041300.001300.001299.001299.00400519900
2017-04-031280.001299.001280.001299.00200257900
2017-03-311274.001304.001253.001263.0015001902000
2017-03-301312.001312.001256.001261.0013001663600
2017-03-291313.001313.001312.001313.008001050300
2017-03-281311.001313.001311.001313.00400524800
2017-03-271320.001320.001310.001311.00500656100
2017-03-241320.001320.001320.001320.00100132000
2017-03-231322.001322.001302.001306.00500653700
2017-03-221326.001326.001311.001322.00700924800
2017-03-211310.001326.001310.001326.00700921000
2017-03-171351.001351.001300.001309.0013001709100
2017-03-161305.001445.001305.001351.001140015574900
2017-03-151281.001310.001281.001305.0011001434200
2017-03-141281.001281.001281.001281.00300384300
2017-03-131290.001290.001289.001289.00400515700
2017-03-101281.001290.001281.001290.00300385900
2017-03-091290.001290.001290.001290.00400516000
2017-03-081290.001290.001290.001290.00100129000
2017-03-071295.001295.001295.001295.00600777000
2017-03-061297.001297.001295.001295.008001037000
2017-03-031285.001285.001285.001285.00100128500
2017-03-021290.001290.001281.001285.00700900800
2017-03-011290.001290.001285.001285.009001159900
2017-02-281276.001276.001276.001276.00100127600
2017-02-271241.001261.001241.001261.0012001495300
2017-02-241242.001278.001242.001256.0011001372000
2017-02-231297.001297.001283.001283.00200258000
2017-02-221279.001298.001279.001297.00300387400
2017-02-211279.001279.001279.001279.00100127900
2017-02-2000
2017-02-1700
2017-02-161258.001258.001258.001258.00200251600
2017-02-151279.001279.001256.001256.00400504700
2017-02-141256.001279.001256.001279.00400504700
2017-02-131256.001256.001256.001256.00200251200
2017-02-101255.001255.001255.001255.00200251000
2017-02-0900
2017-02-081255.001267.001255.001255.00300377700
2017-02-071250.001250.001224.001224.00300372400
2017-02-061232.001250.001220.001250.0019002334200
2017-02-031271.001280.001242.001242.0072009093600
2017-02-021272.001272.001270.001270.00600762800
2017-02-011259.001280.001259.001272.0011001401500
2017-01-311258.001262.001258.001259.0024003023900
2017-01-301249.001249.001249.001249.00500624500
2017-01-271259.001259.001259.001259.00100125900
2017-01-2600
2017-01-2500
2017-01-241244.001247.001244.001246.00300373700
2017-01-231244.001244.001244.001244.00200248800
2017-01-201244.001244.001244.001244.00100124400
2017-01-191266.001266.001250.001251.0018002267700
2017-01-1800
2017-01-171253.001253.001250.001250.0017002126800
2017-01-161252.001252.001251.001251.0014001751700
2017-01-131254.001255.001252.001252.0019002380700
2017-01-121255.001255.001254.001254.00300376400
2017-01-111255.001256.001252.001252.009001129300
2017-01-101252.001275.001252.001254.0020002511200
2017-01-061251.001252.001251.001252.00500625700
2017-01-051273.001273.001251.001251.008001009600
2017-01-041246.001278.001246.001251.00500629100
2016-12-301257.001257.001246.001246.00300374900
2016-12-291257.001257.001257.001257.00300377100
2016-12-281243.001243.001243.001243.00100124300
2016-12-271252.001252.001241.001241.0012001492300
2016-12-261243.001243.001242.001242.0014001739000
2016-12-221242.001243.001242.001243.00200248500
2016-12-211236.001241.001236.001241.0010001237300
2016-12-201256.001257.001235.001251.0030003717200
2016-12-191270.001270.001256.001256.0012001514300
2016-12-161270.001270.001270.001270.00100127000
2016-12-151280.001299.001270.001270.0015001916400
2016-12-141287.001287.001271.001271.008001022300
2016-12-1300
2016-12-121300.001300.001289.001289.0014001818200
2016-12-091263.001266.001263.001263.00600758600
2016-12-081278.001278.001250.001250.00400506500
2016-12-071248.001259.001248.001259.00200250700
2016-12-061260.001260.001247.001248.009001125400
2016-12-051260.001260.001260.001260.00200252000
2016-12-021274.001274.001260.001260.00600763000
2016-12-011244.001254.001244.001246.00400499800
2016-11-301232.001244.001232.001244.00300370800
2016-11-291267.001267.001244.001244.00600756200
2016-11-281244.001244.001244.001244.00300373200
2016-11-251246.001255.001227.001244.0038004706900
2016-11-241226.001289.001226.001289.0028003527200
2016-11-221225.001225.001220.001225.00500611200
2016-11-211232.001232.001225.001225.00300368200
2016-11-181221.001232.001220.001232.00800977800
2016-11-171232.001233.001232.001232.00700862600
2016-11-161231.001231.001231.001231.00300369300
2016-11-151250.001250.001224.001224.0011001356200
2016-11-141246.001260.001246.001250.00700876800
2016-11-111240.001245.001240.001245.00600746500
2016-11-101224.001237.001224.001237.0011001359400
2016-11-091263.001263.001251.001251.008001008000
2016-11-081272.001272.001261.001263.0018002274300
2016-11-071282.001282.001282.001282.00300384600
2016-11-041292.001292.001282.001282.00500642000
2016-11-0200
2016-11-011292.001292.001292.001292.00300387600
2016-10-311288.001292.001288.001292.0012001547400
2016-10-281265.001277.001265.001270.0018002292300
2016-10-271265.001265.001265.001265.00100126500
2016-10-261272.001272.001263.001263.0016002025600
2016-10-2500
2016-10-241271.001272.001271.001271.0013001653000
2016-10-211274.001280.001274.001280.00700894800
2016-10-201262.001262.001262.001262.00200252400
2016-10-191261.001265.001261.001261.0026003285900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-131264.001264.001264.001264.00100126400

   ※ 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