[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 
2017-04-281338.001338.001338.001338.00400535200
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
2016-10-1200
2016-10-111270.001294.001264.001294.00600762700
2016-10-071270.001270.001251.001251.00600758600
2016-10-061281.001281.001281.001281.00200256200
2016-10-051275.001286.001275.001275.0010001279700
2016-10-041328.001328.001300.001300.00300392800
2016-10-031311.001311.001311.001311.00300393300
2016-09-301311.001311.001311.001311.0016002097600
2016-09-291328.001328.001311.001311.00700922800
2016-09-281310.001311.001310.001311.0010001310900
2016-09-27263.00263.00263.00263.001000263000
2016-09-26265.00265.00265.00265.001000265000
2016-09-2300
2016-09-21268.00268.00268.00268.001000268000
2016-09-20265.00265.00263.00263.0050001319000
2016-09-16265.00265.00265.00265.001000265000
2016-09-1500
2016-09-14265.00265.00265.00265.0060001590000
2016-09-13270.00270.00270.00270.002000540000
2016-09-12268.00274.00268.00273.0040001089000
2016-09-0900
2016-09-08270.00270.00270.00270.003000810000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-02271.00271.00271.00271.002000542000
2016-09-01280.00280.00271.00271.0080002211000
2016-08-3100
2016-08-30279.00279.00279.00279.002000558000
2016-08-2900
2016-08-2600
2016-08-25269.00269.00269.00269.001000269000
2016-08-24268.00268.00268.00268.002000536000
2016-08-2300
2016-08-22276.00276.00273.00273.003000822000
2016-08-1900
2016-08-1800
2016-08-17276.00276.00276.00276.001000276000
2016-08-16275.00275.00275.00275.0040001100000
2016-08-1500
2016-08-1200
2016-08-10277.00277.00277.00277.001000277000
2016-08-09277.00277.00277.00277.001000277000
2016-08-0800
2016-08-0500
2016-08-04277.00277.00277.00277.002000554000
2016-08-03285.00286.00280.00280.0040001131000
2016-08-02288.00288.00262.00270.00130003555000
2016-08-0100
2016-07-29285.00285.00281.00281.0040001136000
2016-07-2800
2016-07-2700
2016-07-26282.00282.00279.00281.0070001960000
2016-07-25282.00282.00282.00282.001000282000
2016-07-22278.00278.00278.00278.001000278000
2016-07-21280.00281.00276.00278.00100002788000
2016-07-20286.00286.00279.00279.00120003396000
2016-07-1900
2016-07-15285.00285.00285.00285.002000570000
2016-07-14285.00285.00282.00282.0040001131000
2016-07-13283.00285.00283.00285.003000853000
2016-07-12294.00294.00283.00283.0060001753000
2016-07-1100
2016-07-08280.00280.00280.00280.003000840000
2016-07-0700
2016-07-0600
2016-07-05278.00278.00270.00270.0060001644000
2016-07-04278.00278.00278.00278.001000278000
2016-07-0100
2016-06-30270.00270.00270.00270.001000270000
2016-06-29270.00270.00270.00270.001000270000
2016-06-28266.00266.00266.00266.001000266000
2016-06-2700
2016-06-24270.00270.00265.00266.00100002669000
2016-06-23274.00274.00270.00270.0050001354000
2016-06-22274.00274.00274.00274.002000548000
2016-06-2100
2016-06-2000
2016-06-17273.00276.00273.00276.003000825000
2016-06-16278.00279.00273.00273.0060001664000
2016-06-15278.00278.00278.00278.001000278000
2016-06-14286.00286.00279.00279.002000565000
2016-06-13289.00289.00289.00289.001000289000
2016-06-1000
2016-06-09289.00289.00289.00289.001000289000
2016-06-0800
2016-06-07292.00292.00292.00292.001000292000
2016-06-06297.00297.00295.00295.0080002372000
2016-06-03281.00289.00281.00289.0060001694000
2016-06-0200
2016-06-01281.00281.00281.00281.001000281000
2016-05-31281.00281.00281.00281.001000281000
2016-05-3000
2016-05-27275.00275.00275.00275.001000275000
2016-05-26273.00280.00273.00280.0060001648000
2016-05-2500
2016-05-24277.00286.00277.00286.002000563000
2016-05-2300
2016-05-20270.00277.00270.00277.002000547000
2016-05-19272.00272.00271.00271.002000543000
2016-05-18273.00273.00271.00272.0090002448000
2016-05-1700
2016-05-16270.00270.00270.00270.003000810000
2016-05-13273.00273.00273.00273.001000273000
2016-05-12275.00275.00275.00275.001000275000
2016-05-11279.00280.00275.00276.00110003062000
2016-05-10301.00301.00283.00283.00110003198000
2016-05-09297.00297.00295.00295.0080002372000
2016-05-06298.00298.00295.00296.00100002964000
2016-05-02304.00304.00298.00298.0080002403000
2016-04-28307.00307.00304.00304.0050001529000
2016-04-27309.00309.00307.00307.0080002460000
2016-04-26309.00309.00309.00309.001000309000
2016-04-25309.00309.00309.00309.001000309000
2016-04-2200

   ※ 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