[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 
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
2016-04-21309.00309.00309.00309.001000309000
2016-04-20318.00318.00309.00309.0050001556000
2016-04-1900
2016-04-18305.00305.00305.00305.002000610000
2016-04-15305.00305.00305.00305.001000305000
2016-04-1400
2016-04-1300
2016-04-12305.00305.00305.00305.001000305000
2016-04-1100
2016-04-08306.00306.00305.00305.0040001221000
2016-04-0700
2016-04-06310.00310.00310.00310.001000310000
2016-04-05312.00312.00310.00310.002000622000
2016-04-04320.00320.00320.00320.001000320000
2016-04-01306.00306.00303.00303.0050001523000
2016-03-3100
2016-03-30306.00306.00306.00306.001000306000
2016-03-29312.00312.00312.00312.001000312000
2016-03-28320.00320.00320.00320.0070002240000
2016-03-25320.00320.00318.00320.0040001278000
2016-03-24319.00320.00317.00320.0050001590000
2016-03-2300
2016-03-22314.00314.00313.00313.0080002511000
2016-03-18313.00313.00313.00313.001000313000
2016-03-17316.00316.00313.00316.003000945000
2016-03-16315.00316.00315.00316.003000946000
2016-03-1500
2016-03-14313.00313.00310.00310.002000623000
2016-03-11308.00309.00308.00309.003000925000
2016-03-10309.00310.00308.00308.0060001854000
2016-03-0900
2016-03-08307.00309.00306.00306.0070002152000
2016-03-07307.00307.00307.00307.001000307000
2016-03-0400
2016-03-0300
2016-03-02302.00302.00302.00302.001000302000
2016-03-01298.00298.00298.00298.003000894000
2016-02-29298.00298.00298.00298.002000596000
2016-02-26298.00298.00298.00298.001000298000
2016-02-25293.00293.00293.00293.001000293000
2016-02-24292.00292.00291.00291.002000583000
2016-02-23295.00301.00293.00293.0060001771000
2016-02-22286.00288.00286.00288.002000574000
2016-02-19280.00280.00280.00280.0040001120000
2016-02-1800
2016-02-17288.00288.00288.00288.002000576000
2016-02-16270.00282.00270.00282.003000833000
2016-02-15275.00278.00275.00278.002000553000
2016-02-12285.00285.00270.00272.00140003878000
2016-02-10303.00308.00290.00295.0070002093000
2016-02-09317.00317.00302.00303.00140004305000
2016-02-08318.00318.00311.00318.0080002519000
2016-02-05327.00327.00310.00317.00230007288000
2016-02-04315.00346.00315.00327.005900019520000
2016-02-03317.00317.00315.00315.0070002216000
2016-02-02319.00327.00319.00323.00100003224000
2016-02-0100
2016-01-29312.00312.00305.00305.003000929000
2016-01-28303.00304.00303.00304.0040001215000
2016-01-27303.00303.00302.00302.003000908000
2016-01-26302.00302.00302.00302.001000302000
2016-01-25302.00302.00302.00302.001000302000
2016-01-22302.00302.00302.00302.0040001208000
2016-01-21302.00303.00301.00301.0090002718000
2016-01-20301.00301.00301.00301.001000301000
2016-01-19301.00301.00300.00301.003000902000
2016-01-18303.00303.00303.00303.003000909000
2016-01-15313.00313.00313.00313.001000313000
2016-01-14309.00317.00309.00317.0080002503000
2016-01-1300
2016-01-12310.00310.00310.00310.002000620000
2016-01-08312.00312.00310.00310.0090002800000
2016-01-07316.00320.00316.00320.00130004112000
2016-01-06320.00320.00312.00316.00100003156000
2016-01-05313.00313.00313.00313.001000313000
2016-01-04312.00312.00311.00311.0040001246000
2015-12-30310.00312.00310.00312.0040001244000
2015-12-29310.00310.00310.00310.0040001240000
2015-12-28309.00312.00309.00310.0040001241000
2015-12-25314.00315.00305.00309.00270008388000
2015-12-24325.00325.00314.00314.00110003489000
2015-12-22325.00325.00325.00325.001000325000
2015-12-21317.00317.00317.00317.001000317000
2015-12-18317.00317.00317.00317.003000951000
2015-12-17319.00321.00317.00317.00170005428000
2015-12-16312.00317.00310.00317.0070002184000
2015-12-15315.00320.00310.00310.0080002523000
2015-12-14308.00312.00308.00312.0050001548000
2015-12-11316.00316.00316.00316.003000948000
2015-12-1000
2015-12-09311.00318.00310.00318.0090002805000
2015-12-08320.00320.00311.00311.00130004052000
2015-12-0700
2015-12-04314.00317.00312.00312.0040001257000
2015-12-03314.00315.00314.00315.003000944000
2015-12-02320.00320.00313.00315.0040001268000
2015-12-01318.00321.00318.00321.0070002234000
2015-11-30316.00318.00316.00318.0040001268000
2015-11-27313.00313.00313.00313.003000939000
2015-11-26310.00313.00310.00313.0050001553000

   ※ 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