[5644 東証2部] メタルアート 日足 時系列データ

[5644 東証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 
2017-03-30278.00278.00274.00274.00150004127000
2017-03-29281.00281.00275.00275.00110003057000
2017-03-28279.00281.00277.00281.00330009206000
2017-03-27280.00281.00277.00279.00100002793000
2017-03-24284.00285.00279.00280.003600010120000
2017-03-23284.00290.00281.00283.005900016853000
2017-03-22295.00295.00276.00287.0013700039187000
2017-03-21300.00300.00297.00298.00220006579000
2017-03-17302.00302.00300.00301.00130003911000
2017-03-16301.00303.00301.00303.0060001813000
2017-03-15303.00304.00300.00300.00190005718000
2017-03-14305.00305.00305.00305.002000610000
2017-03-13307.00307.00306.00306.0080002453000
2017-03-10305.00307.00304.00304.00270008240000
2017-03-09298.00303.00298.00303.00270008125000
2017-03-08297.00299.00296.00296.0080002378000
2017-03-07300.00301.00298.00298.0080002390000
2017-03-06298.00302.00298.00302.00190005684000
2017-03-03294.00298.00294.00298.0070002073000
2017-03-02293.00298.00293.00298.00110003237000
2017-03-01290.00291.00290.00291.0090002614000
2017-02-28290.00290.00290.00290.002000580000
2017-02-27293.00293.00289.00289.0040001163000
2017-02-24298.00300.00298.00299.0080002395000
2017-02-23297.00300.00297.00298.00120003583000
2017-02-22300.00301.00297.00298.00240007183000
2017-02-21299.00299.00298.00298.00110003288000
2017-02-20292.00293.00291.00293.0090002633000
2017-02-17290.00291.00288.00291.0080002312000
2017-02-16291.00293.00290.00293.0080002331000
2017-02-15294.00295.00291.00291.0060001759000
2017-02-14293.00293.00290.00290.0070002043000
2017-02-13290.00294.00290.00293.00120003513000
2017-02-10290.00290.00289.00289.002000579000
2017-02-09292.00292.00288.00288.00160004619000
2017-02-08293.00296.00288.00292.003500010268000
2017-02-07292.00292.00285.00291.00120003453000
2017-02-06296.00296.00286.00292.007600022154000
2017-02-03278.00280.00274.00280.00200005530000
2017-02-02278.00278.00275.00275.0050001387000
2017-02-01272.00275.00268.00275.00170004616000
2017-01-31271.00272.00271.00272.0060001631000
2017-01-30273.00273.00271.00271.0040001086000
2017-01-27273.00273.00271.00273.00220005978000
2017-01-26275.00275.00273.00273.00150004121000
2017-01-25269.00276.00269.00275.00110003007000
2017-01-24272.00272.00268.00269.0050001346000
2017-01-23269.00272.00269.00272.0050001353000
2017-01-20270.00270.00270.00270.0090002430000
2017-01-19270.00271.00270.00271.0090002431000
2017-01-18269.00269.00267.00268.00130003494000
2017-01-17270.00270.00269.00269.00120003234000
2017-01-16275.00275.00270.00270.00180004919000
2017-01-13271.00272.00271.00271.00150004067000
2017-01-12273.00274.00270.00271.00270007345000
2017-01-11272.00274.00272.00273.0090002457000
2017-01-10267.00273.00267.00272.00120003259000
2017-01-06272.00273.00267.00270.00110002985000
2017-01-05271.00272.00270.00272.00100002710000
2017-01-04270.00271.00265.00271.00180004854000
2016-12-30262.00262.00262.00262.001000262000
2016-12-29258.00264.00258.00264.00110002878000
2016-12-28257.00258.00257.00258.0090002320000
2016-12-27257.00259.00257.00259.00150003860000
2016-12-26267.00269.00256.00257.00290007644000
2016-12-22261.00262.00259.00259.0050001301000
2016-12-21270.00270.00254.00257.005700014999000
2016-12-20272.00273.00269.00270.00330008926000
2016-12-19275.00281.00269.00269.006400017580000
2016-12-16257.00293.00257.00270.0015400042239000
2016-12-15254.00255.00251.00252.00180004555000
2016-12-14250.00254.00249.00253.00130003264000
2016-12-13247.00250.00245.00250.00190004702000
2016-12-12248.00250.00248.00248.00270006719000
2016-12-09247.00248.00246.00246.00110002717000
2016-12-08246.00248.00242.00242.00210005150000
2016-12-07244.00245.00244.00245.00110002686000
2016-12-06241.00243.00241.00243.004000967000
2016-12-05242.00242.00240.00240.0080001934000
2016-12-02244.00244.00242.00242.003000729000
2016-12-01241.00246.00241.00244.00130003148000
2016-11-30238.00241.00238.00239.00140003352000
2016-11-29238.00238.00236.00236.003000711000
2016-11-28238.00238.00237.00237.004000949000
2016-11-25237.00238.00236.00238.00120002839000
2016-11-24234.00238.00233.00238.00210004928000
2016-11-22240.00240.00234.00234.00120002844000
2016-11-21238.00243.00237.00240.00180004299000
2016-11-18232.00239.00232.00239.00170003969000
2016-11-17230.00239.00230.00231.007900018380000
2016-11-16224.00227.00222.00225.004500010126000
2016-11-15224.00224.00224.00224.003000672000
2016-11-14222.00223.00222.00223.0050001111000
2016-11-11221.00222.00221.00222.003000665000
2016-11-10218.00219.00218.00218.004000873000
2016-11-09220.00220.00211.00211.00180003858000
2016-11-08227.00227.00215.00219.004900011040000
2016-11-07235.00235.00226.00230.00120002782000
2016-11-04221.00234.00221.00231.00330007619000
2016-11-02221.00221.00221.00221.001000221000
2016-11-01220.00220.00220.00220.004000880000
2016-10-31220.00220.00220.00220.0080001760000
2016-10-28219.00219.00219.00219.00130002847000
2016-10-27218.00218.00218.00218.004000872000
2016-10-26218.00218.00218.00218.002000436000
2016-10-25219.00219.00219.00219.001000219000
2016-10-24219.00219.00219.00219.003000657000
2016-10-21224.00224.00219.00219.00220004915000
2016-10-20213.00220.00213.00219.00150003257000
2016-10-1900
2016-10-18212.00212.00212.00212.001000212000
2016-10-17211.00211.00211.00211.004000844000
2016-10-14210.00213.00210.00211.00210004420000
2016-10-13214.00219.00214.00219.0050001088000
2016-10-12215.00217.00215.00215.0070001509000
2016-10-11212.00217.00212.00217.009900021210000
2016-10-07215.00215.00212.00212.006100013109000
2016-10-06216.00217.00215.00215.003000648000
2016-10-05213.00215.00213.00215.0080001710000
2016-10-04207.00213.00206.00213.0060001265000
2016-10-03205.00205.00205.00205.003000615000
2016-09-30204.00204.00201.00201.0090001824000
2016-09-29201.00203.00201.00203.003000605000
2016-09-28202.00202.00202.00202.004000808000
2016-09-27207.00207.00200.00201.00450009266000
2016-09-26206.00207.00206.00207.0080001649000
2016-09-23208.00211.00206.00206.0050001042000
2016-09-21207.00208.00207.00208.002000415000
2016-09-20206.00206.00206.00206.004000824000
2016-09-16206.00207.00206.00207.0070001448000
2016-09-15206.00206.00206.00206.002000412000
2016-09-14205.00206.00204.00206.0070001437000
2016-09-1300
2016-09-12207.00212.00204.00212.0080001683000
2016-09-09208.00211.00208.00210.00180003764000
2016-09-08207.00208.00207.00207.006000012421000
2016-09-07207.00207.00207.00207.002000414000
2016-09-0600
2016-09-05208.00208.00208.00208.001000208000
2016-09-02205.00205.00205.00205.002000410000
2016-09-01205.00206.00202.00206.00140002855000
2016-08-31205.00205.00205.00205.003000615000
2016-08-30203.00204.00202.00204.0070001418000
2016-08-2900
2016-08-26203.00203.00203.00203.001000203000
2016-08-25202.00206.00202.00206.0080001620000
2016-08-24203.00203.00203.00203.001000203000
2016-08-2300
2016-08-22202.00205.00201.00201.0080001623000
2016-08-19205.00205.00205.00205.002000410000
2016-08-18205.00205.00205.00205.004000820000
2016-08-17204.00205.00204.00205.002000409000
2016-08-1600
2016-08-15203.00205.00203.00205.00120002449000
2016-08-12204.00204.00203.00203.004000814000
2016-08-1000
2016-08-09200.00204.00200.00203.00120002431000
2016-08-08200.00201.00200.00201.004000802000
2016-08-05201.00202.00197.00198.00150002996000
2016-08-04203.00204.00203.00204.004000814000
2016-08-03203.00203.00203.00203.003000609000
2016-08-02207.00207.00205.00205.004000826000
2016-08-01205.00205.00205.00205.00110002255000
2016-07-29205.00205.00205.00205.0060001230000
2016-07-28202.00203.00202.00202.0070001416000
2016-07-27202.00209.00202.00202.00290005902000
2016-07-26204.00204.00204.00204.001000204000
2016-07-25206.00206.00205.00205.0080001645000
2016-07-22205.00207.00205.00206.0060001236000
2016-07-21204.00205.00204.00205.0050001022000
2016-07-20204.00204.00204.00204.001000204000
2016-07-19203.00203.00203.00203.001000203000
2016-07-15209.00210.00209.00210.0070001467000
2016-07-14201.00205.00201.00205.002000406000
2016-07-13205.00205.00205.00205.002000410000
2016-07-12205.00205.00205.00205.0080001640000
2016-07-11205.00205.00205.00205.004000820000
2016-07-08194.00200.00194.00200.003000588000
2016-07-07195.00200.00194.00194.005000989000
2016-07-06199.00199.00199.00199.003000597000
2016-07-0500
2016-07-04199.00199.00199.00199.003000597000
2016-07-0100
2016-06-30199.00199.00199.00199.001000199000
2016-06-29200.00201.00200.00201.0070001405000
2016-06-2800
2016-06-27193.00199.00193.00195.00210004079000
2016-06-24205.00205.00193.00194.00170003369000
2016-06-2300
2016-06-22209.00213.00203.00203.0080001674000
2016-06-21209.00213.00209.00209.004000841000
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15203.00211.00203.00211.0080001648000
2016-06-14207.00214.00207.00208.0090001880000
2016-06-13210.00210.00208.00209.00100002091000
2016-06-10210.00215.00210.00215.0050001059000
2016-06-09212.00212.00210.00210.0090001904000
2016-06-0800
2016-06-07217.00217.00217.00217.002000434000
2016-06-06215.00216.00215.00216.003000647000
2016-06-03215.00215.00215.00215.0070001505000
2016-06-02216.00216.00215.00215.004000861000
2016-06-01215.00215.00215.00215.001000215000
2016-05-31210.00215.00210.00212.00200004271000
2016-05-30216.00216.00212.00216.0060001283000
2016-05-27216.00216.00216.00216.001000216000
2016-05-26216.00216.00216.00216.001000216000
2016-05-25212.00214.00212.00214.004000853000
2016-05-2400
2016-05-23212.00212.00212.00212.001000212000
2016-05-20218.00218.00212.00213.0060001279000
2016-05-19216.00217.00216.00217.00110002377000
2016-05-18215.00216.00212.00216.004000858000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12211.00216.00211.00216.002000427000
2016-05-1100
2016-05-10208.00210.00208.00210.0060001250000
2016-05-09215.00215.00215.00215.002000430000
2016-05-06213.00213.00211.00211.004000850000
2016-05-0200
2016-04-28210.00210.00209.00209.003000628000
2016-04-27215.00215.00210.00210.0080001699000
2016-04-26219.00224.00215.00216.00140003067000
2016-04-25215.00221.00215.00219.00100002182000
2016-04-22215.00215.00215.00215.003000645000
2016-04-21218.00219.00215.00215.0090001952000
2016-04-20215.00217.00215.00217.0050001079000
2016-04-19213.00213.00212.00212.00120002545000
2016-04-18206.00213.00206.00213.00140002930000
2016-04-1500
2016-04-14204.00207.00204.00206.003000617000
2016-04-13203.00206.00203.00206.0090001838000
2016-04-12201.00209.00201.00203.00100002045000
2016-04-11202.00202.00202.00202.003000606000
2016-04-08206.00206.00202.00202.003000611000
2016-04-07204.00204.00204.00204.0060001224000
2016-04-06212.00212.00204.00204.00250005175000
2016-04-0500
2016-04-04219.00219.00219.00219.0090001971000
2016-04-01222.00222.00222.00222.004000888000
2016-03-31221.00222.00220.00222.00140003098000
2016-03-30220.00221.00219.00221.003000660000
2016-03-2900
2016-03-28232.00232.00232.00232.0050001160000
2016-03-25227.00231.00227.00231.0060001373000
2016-03-2400

   ※ 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