[5605 東証2部] アイメタル 日足 時系列データ

[5605 東証2部] アイメタル (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-25169.00173.00169.00172.00580009912000
2013-09-24173.00175.00171.00173.007700013264000
2013-09-20173.00177.00173.00177.005800010092000
2013-09-19169.00178.00168.00178.0014200024367000
2013-09-18169.00172.00167.00169.007900013330000
2013-09-17171.00171.00167.00169.00430007318000
2013-09-13168.00171.00167.00171.00390006597000
2013-09-12166.00168.00166.00167.006700011183000
2013-09-11168.00169.00166.00166.00180003022000
2013-09-10170.00170.00165.00166.00170002824000
2013-09-09169.00170.00165.00165.00410006919000
2013-09-06162.00168.00161.00168.00230003759000
2013-09-05158.00163.00158.00159.00430006847000
2013-09-04161.00161.00156.00160.00300004762000
2013-09-03157.00164.00157.00162.00200003205000
2013-09-02161.00161.00158.00158.00410006563000
2013-08-30161.00162.00161.00162.00210003393000
2013-08-29164.00166.00161.00161.00220003616000
2013-08-28170.00170.00168.00168.00170002879000
2013-08-27173.00174.00173.00173.00180003117000
2013-08-26176.00178.00174.00178.00330005819000
2013-08-23179.00180.00177.00178.00230004107000
2013-08-22179.00179.00175.00178.00130002303000
2013-08-21178.00179.00178.00179.0060001069000
2013-08-20186.00186.00180.00180.00540009886000
2013-08-19186.00187.00184.00185.00520009633000
2013-08-16183.00188.00183.00186.005800010770000
2013-08-15182.00182.00181.00182.0070001271000
2013-08-14186.00186.00180.00184.00450008226000
2013-08-13180.00186.00180.00186.005700010436000
2013-08-12182.00185.00178.00180.00300005443000
2013-08-09184.00185.00174.00182.00550009991000
2013-08-08181.00183.00180.00182.005600010129000
2013-08-07182.00185.00178.00182.00470008506000
2013-08-06178.00188.00170.00187.007800014163000
2013-08-05177.00178.00176.00178.00150002660000
2013-08-02179.00180.00175.00177.00290005187000
2013-08-01171.00178.00171.00177.00260004541000
2013-07-31175.00179.00173.00175.00180003160000
2013-07-30169.00177.00169.00177.00460007993000
2013-07-29178.00178.00173.00173.00250004357000
2013-07-26179.00180.00173.00180.0010000017760000
2013-07-25179.00181.00179.00180.00240004315000
2013-07-24177.00180.00174.00179.00320005675000
2013-07-23180.00180.00178.00180.00240004318000
2013-07-22179.00184.00175.00182.007200012937000
2013-07-19190.00190.00177.00180.0010200018505000
2013-07-18182.00191.00179.00187.0011800021977000
2013-07-17183.00186.00182.00184.008600015875000
2013-07-16182.00185.00179.00182.0013700024893000
2013-07-12164.00182.00164.00177.0014200024552000
2013-07-11163.00168.00163.00164.00300004968000
2013-07-10166.00170.00164.00164.00580009706000
2013-07-09162.00163.00161.00163.00280004536000
2013-07-08166.00167.00161.00162.00500008213000
2013-07-05159.00165.00159.00162.00340005511000
2013-07-04159.00160.00158.00158.00330005249000
2013-07-03160.00160.00155.00157.00390006135000
2013-07-02159.00160.00154.00158.00260004065000
2013-07-01157.00158.00155.00158.005000785000
2013-06-28150.00159.00150.00157.00290004494000
2013-06-27145.00147.00145.00147.00200002918000
2013-06-26154.00155.00144.00144.00280004249000
2013-06-25154.00154.00147.00150.00590008844000
2013-06-24158.00159.00154.00155.00270004220000
2013-06-21155.00158.00153.00156.00530008190000
2013-06-20160.00160.00159.00159.00260004153000
2013-06-19160.00161.00159.00160.00440007028000
2013-06-18160.00161.00158.00159.00220003504000
2013-06-17159.00161.00154.00159.00550008692000
2013-06-14163.00167.00159.00159.00120001964000
2013-06-13161.00161.00155.00156.00270004263000
2013-06-12165.00165.00160.00160.00240003897000
2013-06-11166.00168.00163.00165.00200003325000
2013-06-10161.00165.00161.00164.00240003891000
2013-06-07159.00159.00148.00156.008600013100000
2013-06-06167.00170.00161.00165.009400015584000
2013-06-05179.00181.00172.00172.007500013444000
2013-06-04175.00180.00165.00178.006300010802000
2013-06-03178.00182.00177.00179.00520009275000
2013-05-31187.00190.00187.00188.005500010353000
2013-05-30183.00189.00183.00189.006900012861000
2013-05-29183.00192.00183.00192.006300011779000
2013-05-28178.00187.00177.00187.00450008111000
2013-05-27180.00188.00178.00180.00540009763000
2013-05-24191.00191.00181.00188.009800018346000
2013-05-23197.00200.00181.00181.0017900034250000
2013-05-22202.00202.00197.00198.008800017543000
2013-05-21201.00202.00198.00200.009500019042000
2013-05-20200.00202.00197.00199.0017000033891000
2013-05-17191.00195.00188.00195.0016500031681000
2013-05-16198.00200.00185.00189.0022700043434000
2013-05-15210.00210.00197.00198.00505000103053000
2013-05-14207.00213.00202.00204.0037900078440000
2013-05-13205.00211.00195.00200.00947000192601000
2013-05-10178.00180.00175.00177.0017100030443000
2013-05-09172.00177.00170.00172.0011300019653000
2013-05-08168.00173.00168.00169.0010000017118000
2013-05-07169.00171.00166.00168.005900010013000
2013-05-02166.00167.00164.00166.00320005315000
2013-05-01167.00168.00166.00167.0080001335000
2013-04-30167.00170.00166.00167.00280004678000
2013-04-26171.00171.00168.00168.0015700026785000
2013-04-25171.00171.00168.00171.0012700021552000
2013-04-24168.00170.00167.00170.009300015706000
2013-04-23169.00169.00167.00169.00160002697000
2013-04-22168.00172.00168.00169.0018100030778000
2013-04-19165.00167.00165.00167.00180002993000
2013-04-18166.00166.00164.00165.00440007262000
2013-04-17165.00167.00165.00166.00430007126000
2013-04-16163.00168.00162.00168.00200003284000
2013-04-15169.00169.00168.00168.00530008911000
2013-04-12167.00170.00165.00169.0015200025651000
2013-04-11165.00167.00163.00167.0012000019714000
2013-04-10162.00165.00162.00165.007700012629000
2013-04-09165.00165.00158.00165.00300004905000
2013-04-08164.00168.00161.00165.00390006428000
2013-04-05165.00167.00161.00165.0010200016685000
2013-04-04163.00169.00156.00160.008900014661000
2013-04-03166.00166.00161.00165.00270004417000
2013-04-02158.00169.00151.00163.00160002567000
2013-04-01170.00173.00164.00165.0010300017323000
2013-03-29170.00170.00164.00168.00250004138000
2013-03-28169.00169.00161.00169.00600009928000
2013-03-27166.00171.00166.00171.0090001510000
2013-03-26172.00172.00166.00168.00530009049000
2013-03-25173.00175.00171.00172.00300005155000
2013-03-22171.00175.00170.00173.00270004624000
2013-03-21176.00176.00172.00174.006200010782000
2013-03-19174.00177.00174.00176.006600011594000
2013-03-18176.00178.00172.00174.009100015879000
2013-03-15173.00180.00171.00176.0015400027284000
2013-03-14173.00173.00166.00169.00450007557000
2013-03-13171.00174.00168.00170.008300014176000
2013-03-12174.00174.00169.00169.009300016055000
2013-03-11169.00175.00167.00169.0033800057773000
2013-03-08165.00166.00162.00162.009800016028000
2013-03-07165.00166.00163.00163.00540008896000
2013-03-06164.00165.00160.00163.008900014430000
2013-03-05164.00164.00156.00160.007300011781000
2013-03-04165.00165.00163.00165.007900012969000
2013-03-01158.00167.00155.00167.0015400024886000
2013-02-28159.00159.00156.00157.00260004088000
2013-02-27158.00159.00153.00159.00450006979000
2013-02-26155.00159.00155.00158.00560008778000
2013-02-25151.00158.00151.00158.00500007773000
2013-02-22149.00151.00149.00151.006000900000
2013-02-21151.00152.00150.00150.00220003317000
2013-02-20152.00156.00152.00153.00460007025000
2013-02-19152.00154.00151.00154.00180002734000
2013-02-18150.00153.00149.00149.00400006007000
2013-02-15149.00149.00144.00149.00490007190000
2013-02-14146.00152.00143.00151.00580008524000
2013-02-13158.00158.00140.00146.0018000026605000
2013-02-12172.00175.00161.00162.006100010285000
2013-02-08180.00180.00173.00173.00550009638000
2013-02-07180.00182.00173.00180.0016200028750000
2013-02-06174.00177.00173.00174.008600015075000
2013-02-05167.00173.00167.00169.006400010825000
2013-02-04165.00172.00162.00172.009800016352000
2013-02-01162.00163.00160.00163.00320005152000
2013-01-31157.00162.00157.00161.00590009419000
2013-01-30156.00157.00154.00157.00380005929000
2013-01-29155.00158.00154.00154.00300004685000
2013-01-28161.00161.00155.00157.00560008863000
2013-01-25150.00159.00150.00159.0017000026217000
2013-01-24146.00150.00145.00150.0070001034000
2013-01-23150.00150.00145.00145.00240003519000
2013-01-22153.00153.00150.00150.00410006225000
2013-01-21150.00153.00148.00153.00300004515000
2013-01-18149.00150.00148.00149.00400005955000
2013-01-17148.00148.00145.00147.00580008545000
2013-01-16152.00152.00148.00148.00650009773000
2013-01-15157.00157.00152.00156.00610009424000
2013-01-11152.00157.00152.00156.0012300019027000
2013-01-10150.00152.00147.00152.0011200016762000
2013-01-09142.00146.00141.00146.00280004000000
2013-01-08148.00148.00142.00143.00620008912000
2013-01-07150.00150.00143.00148.0011500016760000
2013-01-04151.00151.00143.00147.00590008636000
2012-12-28138.00144.00138.00144.008500011984000
2012-12-27135.00138.00135.00137.00510006977000
2012-12-26135.00135.00133.00134.00420005649000
2012-12-25135.00136.00134.00134.00280003772000
2012-12-21138.00138.00133.00134.00270003655000
2012-12-20139.00139.00136.00137.00310004287000
2012-12-19136.00138.00136.00138.00250003422000
2012-12-18135.00137.00133.00136.00210002834000
2012-12-17138.00138.00136.00136.00240003294000
2012-12-14137.00139.00137.00137.00250003444000
2012-12-13141.00142.00139.00139.00430006050000
2012-12-12137.00140.00137.00137.00180002477000
2012-12-11138.00138.00138.00138.001000138000
2012-12-10142.00142.00139.00139.00200002807000
2012-12-07142.00142.00138.00138.00100001396000
2012-12-06140.00142.00137.00140.00260003648000
2012-12-05135.00139.00134.00139.00330004498000
2012-12-04133.00135.00133.00135.00100001343000
2012-12-03133.00144.00128.00133.00340004730000
2012-11-30133.00134.00131.00134.00140001858000
2012-11-29132.00133.00129.00133.00250003269000
2012-11-28135.00136.00131.00132.00160002138000
2012-11-27137.00139.00134.00135.00310004241000
2012-11-26135.00141.00134.00138.0010300014157000
2012-11-22129.00130.00125.00130.00290003735000
2012-11-21122.00126.00122.00124.00310003845000
2012-11-20123.00123.00122.00122.00230002817000
2012-11-19122.00123.00121.00123.00180002197000
2012-11-16119.00121.00118.00121.00370004411000
2012-11-15116.00118.00114.00118.00280003248000
2012-11-14114.00117.00114.00116.0011100012764000
2012-11-13128.00130.00123.00129.00400005085000
2012-11-12130.00130.00128.00129.00190002452000
2012-11-09128.00132.00127.00132.00380004906000
2012-11-08123.00131.00123.00128.009100011690000
2012-11-07127.00127.00125.00126.00160002012000
2012-11-06127.00127.00125.00125.00270003388000
2012-11-05125.00128.00125.00128.00220002790000
2012-11-02125.00126.00123.00126.00460005760000
2012-11-01121.00122.00121.00121.00120001454000
2012-10-31121.00123.00121.00123.00110001338000
2012-10-30119.00121.00119.00121.005000599000
2012-10-29121.00121.00120.00120.00180002163000
2012-10-26123.00123.00122.00123.00260003196000
2012-10-25122.00125.00117.00125.00670008062000
2012-10-24121.00123.00121.00122.00220002669000
2012-10-23124.00124.00121.00121.00300003702000
2012-10-22125.00125.00119.00125.00310003821000
2012-10-19125.00126.00124.00126.00220002760000
2012-10-18124.00125.00124.00125.00130001619000
2012-10-17119.00123.00119.00123.00180002166000
2012-10-16120.00120.00119.00120.00100001199000
2012-10-15119.00120.00119.00119.00140001667000
2012-10-12118.00121.00118.00120.00200002380000
2012-10-11122.00122.00120.00120.00240002895000
2012-10-10124.00124.00123.00123.006000743000
2012-10-09122.00125.00122.00125.00100001234000
2012-10-05124.00124.00123.00124.00180002223000
2012-10-04123.00127.00121.00127.00220002702000
2012-10-03122.00125.00120.00125.00180002188000
2012-10-02123.00124.00122.00123.0090001109000
2012-10-01124.00124.00122.00122.00210002581000
2012-09-28125.00126.00125.00125.00140001753000
2012-09-27127.00130.00126.00128.006000768000
2012-09-26131.00131.00131.00131.00180002358000
2012-09-25128.00129.00126.00129.00100001275000
2012-09-24131.00131.00129.00129.007000911000
2012-09-21135.00135.00132.00132.0080001063000
2012-09-20134.00135.00131.00134.00220002939000
2012-09-19133.00134.00131.00134.00210002796000

   ※ 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