[5644 大証2部] メタルアート 日足 時系列データ

[5644 大証2部] メタルアート (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12365.00367.00365.00367.0030001097000
2013-07-11368.00368.00345.00365.00130004686000
2013-07-10363.00369.00361.00368.002900010576000
2013-07-09361.00364.00361.00361.00110003976000
2013-07-08360.00360.00355.00360.0080002870000
2013-07-05356.00359.00355.00356.0080002849000
2013-07-04350.00364.00350.00364.0080002881000
2013-07-03361.00363.00350.00350.0070002507000
2013-07-02350.00358.00350.00353.00140004944000
2013-07-01345.00350.00344.00350.00160005521000
2013-06-28326.00326.00321.00321.00100003233000
2013-06-27325.00325.00320.00325.004600014936000
2013-06-26328.00328.00325.00325.003000981000
2013-06-25332.00332.00325.00325.0050001642000
2013-06-24333.00333.00331.00332.00170005646000
2013-06-21330.00332.00330.00330.0050001653000
2013-06-20335.00335.00335.00335.0070002345000
2013-06-19330.00335.00330.00335.0040001328000
2013-06-18330.00330.00328.00328.0050001644000
2013-06-17323.00328.00323.00328.003000979000
2013-06-14321.00321.00321.00321.002000642000
2013-06-13324.00324.00315.00315.00100003192000
2013-06-12324.00324.00321.00324.00110003550000
2013-06-11320.00327.00320.00323.006000019257000
2013-06-10324.00332.00324.00332.00170005592000
2013-06-07313.00325.00306.00316.003200010016000
2013-06-06326.00330.00319.00328.003500011359000
2013-06-05338.00338.00333.00333.00170005710000
2013-06-04337.00345.00337.00345.0060002044000
2013-06-03345.00345.00335.00335.00250008491000
2013-05-31343.00345.00343.00345.00110003781000
2013-05-30354.00354.00340.00340.003500012063000
2013-05-29356.00357.00349.00352.0090003190000
2013-05-28350.00356.00350.00356.0060002114000
2013-05-27365.00365.00355.00357.00140004991000
2013-05-24376.00376.00361.00375.003500013007000
2013-05-23388.00389.00365.00374.004700017617000
2013-05-22390.00391.00385.00387.003400013229000
2013-05-21387.00395.00381.00390.004600017810000
2013-05-20376.00385.00376.00385.004000015273000
2013-05-17370.00375.00366.00375.00160005922000
2013-05-16376.00376.00353.00371.005100018637000
2013-05-15384.00385.00376.00382.005200019906000
2013-05-14392.00396.00382.00382.003600014022000
2013-05-13387.00400.00387.00396.0013400052985000
2013-05-10362.00384.00356.00381.008900033174000
2013-05-09358.00362.00354.00362.002900010364000
2013-05-08369.00369.00356.00358.004000014598000
2013-05-07365.00374.00363.00368.005000018431000
2013-05-02362.00362.00358.00360.00120004320000
2013-05-01364.00364.00359.00360.00100003610000
2013-04-30360.00362.00357.00362.00180006476000
2013-04-26359.00361.00357.00357.00260009324000
2013-04-25364.00364.00358.00359.00230008288000
2013-04-24361.00361.00355.00359.003800013577000
2013-04-23371.00371.00356.00356.006000021681000
2013-04-22378.00378.00360.00370.006700024608000
2013-04-19371.00377.00363.00376.004700017380000
2013-04-18407.00407.00375.00378.0015500060657000
2013-04-17390.00397.00350.00390.00405000153758000
2013-04-16315.00375.00310.00350.0012900043836000
2013-04-15296.00320.00296.00316.007800024474000
2013-04-12296.00299.00296.00296.0080002376000
2013-04-11298.00300.00296.00300.0070002085000
2013-04-10296.00296.00295.00295.0050001478000
2013-04-09299.00299.00296.00296.00130003872000
2013-04-08300.00300.00297.00297.00120003594000
2013-04-05296.00297.00290.00294.00120003533000
2013-04-04285.00288.00276.00288.00160004517000
2013-04-03284.00287.00284.00285.0080002277000
2013-04-02285.00292.00280.00284.00310008818000
2013-04-01306.00308.00295.00295.00290008683000
2013-03-29311.00311.00306.00306.0090002772000
2013-03-28318.00318.00314.00314.0050001576000
2013-03-27318.00319.00318.00318.00100003183000
2013-03-26324.00325.00321.00321.00100003231000
2013-03-25325.00327.00322.00325.00140004542000
2013-03-22327.00327.00321.00321.00150004866000
2013-03-21317.00325.00317.00324.00190006096000
2013-03-19315.00315.00312.00313.00110003449000
2013-03-18314.00315.00314.00314.00100003141000
2013-03-15316.00320.00314.00314.00140004446000
2013-03-14322.00322.00320.00320.0060001923000
2013-03-13320.00329.00320.00322.00240007787000
2013-03-12320.00320.00315.00320.00200006363000
2013-03-11315.00318.00314.00314.00220006946000
2013-03-08307.00314.00307.00311.0070002168000
2013-03-07305.00312.00305.00312.00220006765000
2013-03-06303.00306.00302.00306.00120003640000
2013-03-05305.00305.00303.00303.0080002436000
2013-03-04299.00305.00299.00305.00200006021000
2013-03-01299.00299.00298.00298.0090002686000
2013-02-28300.00300.00298.00298.0090002691000
2013-02-27300.00300.00300.00300.001000300000
2013-02-26300.00300.00296.00297.0080002389000
2013-02-25304.00304.00301.00301.0070002113000
2013-02-22304.00304.00300.00300.0040001206000
2013-02-21299.00300.00299.00300.003000898000
2013-02-20304.00305.00304.00304.0050001522000
2013-02-19292.00299.00292.00299.0080002353000
2013-02-18290.00297.00290.00297.0090002648000
2013-02-15288.00290.00288.00290.0080002311000
2013-02-14297.00297.00297.00297.003000891000
2013-02-13312.00312.00300.00300.00190005827000
2013-02-12309.00313.00309.00311.00180005583000
2013-02-08315.00315.00307.00307.00310009679000
2013-02-07316.00325.00316.00325.00220007033000
2013-02-06327.00330.00311.00330.005100016404000
2013-02-05344.00344.00325.00333.00130004305000
2013-02-04333.00348.00333.00340.00180006181000
2013-02-01320.00333.00315.00333.00270008831000
2013-01-31305.00311.00303.00311.00130003974000
2013-01-30303.00303.00303.00303.00180005454000
2013-01-29301.00305.00301.00303.00110003332000
2013-01-28301.00301.00300.00301.0050001503000
2013-01-25298.00301.00298.00301.00110003289000
2013-01-24294.00298.00294.00298.0090002654000
2013-01-23298.00298.00294.00297.0090002661000
2013-01-22302.00302.00298.00298.00180005403000
2013-01-21303.00303.00298.00302.00170005093000
2013-01-18304.00304.00295.00303.00100003007000
2013-01-17300.00300.00298.00299.0050001496000
2013-01-16301.00302.00298.00302.00120003594000
2013-01-15303.00303.00301.00301.00190005724000
2013-01-11302.00303.00300.00302.00140004220000
2013-01-10303.00304.00301.00303.00110003324000
2013-01-09300.00303.00298.00302.00140004204000
2013-01-08304.00304.00300.00301.00210006322000
2013-01-07310.00310.00307.00307.00160004933000
2013-01-04311.00315.00307.00307.00320009942000
2012-12-28292.00305.00292.00303.00260007757000
2012-12-27273.00286.00273.00276.00200005532000
2012-12-26267.00268.00267.00267.00280007498000
2012-12-25271.00271.00266.00266.00150004034000
2012-12-21263.00264.00261.00263.00270007099000
2012-12-20263.00263.00259.00262.0090002349000
2012-12-19263.00263.00263.00263.00100002630000
2012-12-18261.00264.00261.00263.0060001575000
2012-12-17258.00264.00258.00258.00120003123000
2012-12-14259.00259.00251.00255.0070001786000
2012-12-13256.00259.00255.00259.00110002821000
2012-12-12252.00255.00252.00255.00110002799000
2012-12-11248.00250.00246.00250.00140003463000
2012-12-10248.00249.00247.00247.0060001487000
2012-12-07243.00249.00242.00249.00100002438000
2012-12-06237.00242.00237.00242.0080001910000
2012-12-05233.00233.00233.00233.0050001165000
2012-12-04238.00238.00236.00236.002000474000
2012-12-03239.00239.00237.00238.004000953000
2012-11-30235.00239.00233.00239.0050001175000
2012-11-29235.00236.00235.00236.003000706000
2012-11-28237.00237.00236.00236.0050001183000
2012-11-27241.00245.00241.00243.0060001456000
2012-11-26238.00242.00238.00241.00180004317000
2012-11-22232.00237.00232.00237.0060001403000
2012-11-21230.00233.00228.00228.00130002997000
2012-11-20236.00236.00230.00233.00140003255000
2012-11-19240.00240.00234.00237.00210005020000
2012-11-16221.00224.00221.00224.0070001555000
2012-11-15218.00218.00218.00218.001000218000
2012-11-14217.00218.00216.00216.0090001953000
2012-11-13221.00223.00221.00223.004000886000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07219.00221.00219.00221.003000659000
2012-11-06222.00222.00217.00217.00100002196000
2012-11-05225.00227.00222.00222.00140003145000
2012-11-02232.00236.00220.00225.00430009814000
2012-11-01226.00232.00226.00232.00160003657000
2012-10-31221.00226.00221.00226.0050001121000
2012-10-30213.00217.00213.00216.0070001512000
2012-10-29217.00218.00215.00218.00140003028000
2012-10-26218.00219.00218.00219.003000655000
2012-10-25215.00222.00215.00217.00130002834000
2012-10-24219.00219.00215.00215.00100002162000
2012-10-23222.00224.00220.00220.00350007761000
2012-10-22220.00222.00220.00222.0060001328000
2012-10-19225.00225.00220.00220.00190004224000
2012-10-18220.00226.00220.00225.00170003799000
2012-10-17218.00220.00218.00220.0060001312000
2012-10-16219.00219.00217.00217.0080001742000
2012-10-15222.00222.00209.00219.00120002602000
2012-10-12223.00225.00220.00225.00130002902000
2012-10-11225.00225.00220.00223.0070001556000
2012-10-10232.00232.00230.00230.0050001154000
2012-10-09232.00232.00232.00232.002000464000
2012-10-05230.00230.00230.00230.00110002530000
2012-10-04231.00231.00230.00230.002000461000
2012-10-03230.00230.00230.00230.003000690000
2012-10-02235.00235.00234.00234.004000938000
2012-10-01235.00235.00235.00235.003000705000
2012-09-28238.00238.00235.00235.00120002847000
2012-09-27236.00236.00236.00236.002000472000
2012-09-2600
2012-09-25238.00238.00238.00238.002000476000
2012-09-24235.00238.00234.00238.004000942000
2012-09-21236.00236.00235.00235.0060001414000
2012-09-20238.00238.00237.00237.003000713000
2012-09-19237.00240.00237.00240.0050001193000
2012-09-18237.00237.00233.00233.0080001887000
2012-09-14244.00244.00237.00242.0060001437000
2012-09-13237.00244.00237.00244.004000962000
2012-09-12234.00236.00233.00236.004000937000
2012-09-1100
2012-09-10231.00238.00231.00238.0090002091000
2012-09-07240.00240.00239.00239.002000479000
2012-09-06236.00236.00236.00236.0060001416000
2012-09-05239.00242.00239.00242.0060001441000
2012-09-04244.00244.00244.00244.002000488000
2012-09-03242.00242.00242.00242.0070001694000
2012-08-31250.00250.00241.00242.0080001981000
2012-08-30253.00253.00252.00252.003000758000
2012-08-29255.00255.00255.00255.0050001275000
2012-08-28267.00267.00259.00263.0040001053000
2012-08-27265.00271.00265.00271.0060001610000
2012-08-2400
2012-08-23274.00274.00273.00273.0040001093000
2012-08-22276.00276.00276.00276.0040001104000
2012-08-21276.00276.00275.00276.0040001102000
2012-08-20263.00273.00263.00268.0090002414000
2012-08-17259.00260.00259.00260.0040001037000
2012-08-16258.00259.00258.00259.002000517000
2012-08-1500
2012-08-1400
2012-08-13259.00259.00259.00259.001000259000
2012-08-10255.00255.00255.00255.0050001275000
2012-08-0900
2012-08-08247.00255.00247.00255.0070001749000
2012-08-07255.00255.00255.00255.003000765000
2012-08-06253.00253.00253.00253.0040001012000
2012-08-03253.00253.00253.00253.001000253000
2012-08-0200
2012-08-01246.00246.00246.00246.001000246000
2012-07-31250.00252.00250.00252.0060001502000
2012-07-30246.00246.00245.00245.0080001964000
2012-07-27235.00245.00234.00245.0070001677000
2012-07-26243.00243.00234.00239.00220005267000
2012-07-25243.00243.00243.00243.001000243000
2012-07-24255.00255.00249.00249.00130003294000
2012-07-23256.00256.00255.00255.0060001535000
2012-07-20265.00265.00261.00261.0080002108000
2012-07-19263.00265.00263.00265.0050001319000
2012-07-1800
2012-07-17265.00265.00263.00263.003000793000
2012-07-13265.00265.00265.00265.002000530000
2012-07-12265.00266.00264.00264.00100002650000
2012-07-11268.00274.00268.00270.0070001903000
2012-07-10266.00268.00266.00267.0050001335000
2012-07-09271.00271.00265.00265.0080002128000

   ※ 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