[5641 東証2部] TDF 日足 時系列データ

[5641 東証2部] TDF (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-25202.00205.00201.00205.00390007948000
2013-09-24207.00207.00195.00202.00130002633000
2013-09-20212.00212.00205.00207.00210004363000
2013-09-19197.00210.00197.00210.007300014747000
2013-09-18197.00199.00196.00196.009000017749000
2013-09-17196.00197.00193.00197.00470009243000
2013-09-13195.00199.00195.00197.0060001183000
2013-09-12198.00198.00195.00195.005000984000
2013-09-11197.00198.00196.00197.00100001972000
2013-09-10194.00195.00194.00195.00100001945000
2013-09-09193.00197.00193.00195.00150002924000
2013-09-06192.00195.00192.00193.004000775000
2013-09-05190.00190.00190.00190.00180003420000
2013-09-0400
2013-09-03191.00192.00191.00192.004000767000
2013-09-02185.00186.00184.00186.0070001294000
2013-08-30190.00190.00188.00190.00100001895000
2013-08-29193.00193.00189.00190.00190003630000
2013-08-28200.00200.00187.00192.00130002466000
2013-08-27205.00207.00205.00207.004000824000
2013-08-26206.00206.00206.00206.002000412000
2013-08-23209.00211.00207.00211.00210004403000
2013-08-22210.00210.00205.00205.00130002674000
2013-08-21210.00211.00210.00210.0050001052000
2013-08-20212.00215.00211.00213.00180003820000
2013-08-1900
2013-08-16213.00220.00213.00219.00380008310000
2013-08-15218.00218.00214.00214.0060001304000
2013-08-14220.00225.00218.00218.006600014573000
2013-08-13213.00217.00213.00217.0090001942000
2013-08-12216.00218.00216.00218.0050001085000
2013-08-09214.00216.00212.00212.00120002565000
2013-08-08211.00214.00211.00211.00110002328000
2013-08-07213.00216.00211.00211.00340007241000
2013-08-06213.00220.00213.00220.00240005250000
2013-08-05209.00209.00209.00209.00100002090000
2013-08-02218.00218.00210.00210.00110002390000
2013-08-01200.00210.00200.00210.0050001030000
2013-07-3100
2013-07-3000
2013-07-29210.00210.00205.00205.002000415000
2013-07-26215.00215.00204.00210.00100002071000
2013-07-25206.00212.00206.00210.0060001257000
2013-07-24210.00212.00202.00212.00100002061000
2013-07-23206.00210.00206.00210.0090001869000
2013-07-22215.00215.00211.00211.00250005371000
2013-07-19211.00214.00206.00211.00250005262000
2013-07-18214.00222.00209.00209.00380008187000
2013-07-17214.00215.00214.00215.00310006643000
2013-07-16213.00219.00211.00215.00370007913000
2013-07-12194.00213.00194.00213.00220004455000
2013-07-11195.00197.00192.00194.00110002139000
2013-07-10191.00199.00191.00195.00250004854000
2013-07-09185.00189.00185.00189.00190003547000
2013-07-08190.00196.00188.00188.00400007573000
2013-07-05183.00190.00183.00188.0090001691000
2013-07-0400
2013-07-03185.00187.00185.00187.00100001859000
2013-07-02179.00185.00179.00183.00130002375000
2013-07-01173.00177.00173.00177.003000525000
2013-06-28170.00177.00170.00177.00210003672000
2013-06-27165.00165.00165.00165.0080001320000
2013-06-26170.00170.00170.00170.003000510000
2013-06-25175.00175.00171.00171.005000867000
2013-06-24178.00180.00178.00180.004000716000
2013-06-21173.00175.00161.00175.00360006114000
2013-06-20179.00179.00174.00174.005000890000
2013-06-1900
2013-06-18181.00184.00181.00184.00110001997000
2013-06-17183.00184.00183.00184.002000367000
2013-06-14185.00186.00182.00183.00340006265000
2013-06-13180.00185.00180.00185.00240004350000
2013-06-12185.00187.00178.00187.00250004547000
2013-06-11193.00195.00190.00193.00470009109000
2013-06-10185.00193.00185.00192.0060001144000
2013-06-07191.00191.00181.00185.00160002924000
2013-06-06200.00200.00200.00200.001000200000
2013-06-05209.00209.00207.00207.004000834000
2013-06-04207.00212.00203.00212.0090001847000
2013-06-03207.00213.00207.00213.0060001263000
2013-05-31221.00221.00217.00218.0090001975000
2013-05-30220.00223.00215.00221.00300006622000
2013-05-29220.00222.00215.00222.00260005705000
2013-05-28208.00215.00208.00215.00150003201000
2013-05-27214.00215.00214.00215.00110002364000
2013-05-24212.00219.00212.00213.00260005567000
2013-05-23228.00230.00216.00216.005100011372000
2013-05-22231.00234.00229.00229.00260005984000
2013-05-21238.00238.00231.00231.005100012053000
2013-05-20230.00233.00227.00233.009200021214000
2013-05-17216.00225.00216.00220.00430009508000
2013-05-16230.00230.00212.00218.00400008912000
2013-05-15225.00232.00224.00230.00501000113528000
2013-05-14246.00246.00240.00244.0010100024591000
2013-05-13237.00247.00236.00238.0014500034870000
2013-05-10219.00236.00216.00231.0010400023306000
2013-05-09217.00228.00215.00223.0010200022408000
2013-05-08208.00216.00208.00213.0010000021217000
2013-05-07209.00209.00205.00208.00410008498000
2013-05-02209.00209.00207.00207.00140002912000
2013-05-01209.00209.00208.00209.00250005212000
2013-04-30210.00210.00207.00209.00340007104000
2013-04-26208.00210.00208.00208.00250005213000
2013-04-25212.00212.00209.00211.00320006746000
2013-04-24210.00214.00210.00211.00420008852000
2013-04-23208.00210.00207.00208.00310006467000
2013-04-22206.00211.00206.00210.004900010214000
2013-04-19206.00206.00205.00205.00370007597000
2013-04-18204.00205.00203.00205.0060001225000
2013-04-17206.00206.00204.00205.00210004300000
2013-04-16204.00205.00200.00203.00280005682000
2013-04-15209.00209.00206.00207.00140002910000
2013-04-12204.00209.00204.00209.005300010971000
2013-04-11204.00208.00203.00206.006000012295000
2013-04-10209.00209.00203.00204.005500011357000
2013-04-09210.00211.00201.00207.0014700030299000
2013-04-08201.00207.00196.00206.005600011317000
2013-04-05191.00203.00191.00197.00280005506000
2013-04-04187.00201.00184.00187.005800011069000
2013-04-03185.00188.00182.00184.00160002955000
2013-04-02180.00195.00175.00190.00300005524000
2013-04-01209.00209.00186.00186.006900013832000
2013-03-29204.00204.00192.00193.00150002960000
2013-03-28206.00206.00204.00204.0080001642000
2013-03-27208.00217.00205.00210.00390008211000
2013-03-26205.00208.00205.00208.00180003721000
2013-03-25208.00213.00208.00212.00160003366000
2013-03-22205.00210.00202.00208.00330006762000
2013-03-21213.00213.00192.00211.006500013223000
2013-03-19219.00219.00210.00213.00320006824000
2013-03-18217.00220.00215.00219.005900012792000
2013-03-15217.00218.00213.00218.00390008424000
2013-03-14223.00224.00216.00216.007000015433000
2013-03-13207.00217.00203.00213.0010500022052000
2013-03-12201.00207.00196.00202.007700015600000
2013-03-11185.00232.00185.00209.0034500071136000
2013-03-08181.00183.00178.00183.00490008840000
2013-03-07179.00180.00177.00179.00340006095000
2013-03-06175.00178.00175.00177.00380006692000
2013-03-05175.00179.00173.00174.00300005265000
2013-03-04178.00178.00173.00174.00130002274000
2013-03-01174.00174.00174.00174.002000348000
2013-02-28180.00180.00175.00176.00140002484000
2013-02-27177.00177.00173.00173.00100001747000
2013-02-26177.00177.00174.00175.00100001751000
2013-02-25177.00181.00177.00178.00160002859000
2013-02-22180.00180.00177.00177.00110001962000
2013-02-21179.00182.00179.00180.00310005559000
2013-02-20179.00179.00179.00179.003000537000
2013-02-19175.00180.00175.00180.0060001063000
2013-02-18175.00180.00175.00180.00100001758000
2013-02-15174.00174.00170.00173.00240004153000
2013-02-14175.00176.00171.00174.00140002440000
2013-02-13181.00181.00171.00180.00180003177000
2013-02-12185.00186.00182.00183.00370006818000
2013-02-08183.00183.00182.00183.005000914000
2013-02-07188.00188.00185.00187.00420007814000
2013-02-06183.00188.00182.00184.00390007174000
2013-02-05180.00183.00174.00176.00200003580000
2013-02-04179.00184.00175.00184.007600013651000
2013-02-01168.00170.00167.00170.00130002187000
2013-01-31164.00168.00164.00168.00230003818000
2013-01-30167.00167.00164.00164.0070001164000
2013-01-29162.00167.00162.00165.00450007440000
2013-01-28165.00165.00163.00163.00440007241000
2013-01-25161.00165.00161.00165.00370006060000
2013-01-24160.00160.00159.00159.002000319000
2013-01-23163.00163.00160.00160.00150002424000
2013-01-22165.00165.00163.00163.00170002780000
2013-01-21162.00164.00162.00164.00160002609000
2013-01-18161.00163.00161.00163.00260004223000
2013-01-17158.00160.00157.00158.0090001424000
2013-01-16164.00164.00158.00158.00210003390000
2013-01-15168.00169.00167.00167.00380006377000
2013-01-11162.00167.00162.00167.00370006078000
2013-01-10159.00162.00159.00161.006800010901000
2013-01-09155.00158.00154.00158.00160002492000
2013-01-08157.00158.00156.00156.00140002201000
2013-01-07159.00159.00157.00158.00150002369000
2013-01-04157.00161.00157.00161.00310004933000
2012-12-28156.00156.00154.00155.00400006201000
2012-12-27154.00155.00154.00155.003000463000
2012-12-26147.00154.00147.00154.004000606000
2012-12-25151.00151.00148.00150.006000901000
2012-12-21154.00154.00152.00152.003000460000
2012-12-20151.00151.00151.00151.001000151000
2012-12-19157.00157.00151.00151.00160002494000
2012-12-18157.00157.00157.00157.003000471000
2012-12-17157.00157.00156.00157.003000470000
2012-12-14155.00156.00154.00156.00110001699000
2012-12-13152.00155.00152.00154.0080001234000
2012-12-12150.00150.00150.00150.003000450000
2012-12-11155.00155.00155.00155.001000155000
2012-12-1000
2012-12-07154.00154.00153.00154.00100001539000
2012-12-06157.00157.00157.00157.002000314000
2012-12-05147.00147.00147.00147.003000441000
2012-12-04149.00149.00148.00148.004000593000
2012-12-0300
2012-11-30149.00149.00149.00149.002000298000
2012-11-29152.00152.00151.00151.004000607000
2012-11-28156.00156.00150.00150.00150002272000
2012-11-27161.00161.00157.00157.0090001422000
2012-11-26163.00164.00158.00163.00110001789000
2012-11-22157.00158.00157.00158.002000315000
2012-11-21159.00161.00149.00152.00470007311000
2012-11-20154.00156.00154.00156.005000777000
2012-11-19151.00151.00150.00150.005000751000
2012-11-16150.00150.00150.00150.002000300000
2012-11-15146.00146.00145.00145.00100001453000
2012-11-14145.00145.00145.00145.005000725000
2012-11-13150.00150.00144.00149.0010500015613000
2012-11-12155.00162.00155.00156.0011600018330000
2012-11-09139.00153.00139.00151.00530007759000
2012-11-08132.00141.00132.00138.00350004794000
2012-11-07132.00134.00132.00132.00140001853000
2012-11-06129.00130.00129.00129.0080001034000
2012-11-05129.00129.00128.00128.003000385000
2012-11-02130.00130.00130.00130.0080001040000
2012-11-01127.00130.00126.00130.007000897000
2012-10-31124.00127.00124.00127.007000873000
2012-10-30131.00131.00127.00129.0090001166000
2012-10-29132.00132.00132.00132.006000792000
2012-10-26131.00132.00131.00132.006000789000
2012-10-25131.00134.00131.00134.002000265000
2012-10-24135.00136.00132.00132.00120001618000
2012-10-23135.00135.00135.00135.006000810000
2012-10-22134.00134.00132.00132.004000534000
2012-10-19133.00133.00130.00130.00140001835000
2012-10-18132.00133.00132.00133.007000929000
2012-10-17134.00134.00133.00133.00130001731000
2012-10-16133.00133.00133.00133.001000133000
2012-10-15130.00130.00130.00130.002000260000
2012-10-12130.00130.00130.00130.003000390000
2012-10-11131.00131.00130.00130.0080001045000
2012-10-10133.00133.00132.00132.003000398000
2012-10-09134.00134.00134.00134.004000536000
2012-10-05131.00134.00131.00134.006000801000
2012-10-04132.00132.00131.00131.003000395000
2012-10-03132.00132.00131.00132.004000527000
2012-10-02132.00132.00132.00132.005000660000
2012-10-01136.00136.00132.00132.00250003389000
2012-09-28134.00136.00134.00136.006000810000
2012-09-27137.00137.00137.00137.004000548000
2012-09-2600
2012-09-25143.00143.00142.00142.006000855000
2012-09-2400
2012-09-21151.00151.00151.00151.004000604000
2012-09-20152.00152.00151.00151.003000455000
2012-09-19153.00153.00151.00151.003000457000

   ※ 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