[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 
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
2016-03-23225.00227.00225.00227.002000452000
2016-03-22224.00225.00224.00225.003000673000
2016-03-18219.00219.00219.00219.0050001095000
2016-03-17218.00220.00213.00220.00210004546000
2016-03-16224.00224.00218.00218.0070001540000
2016-03-15221.00221.00220.00220.0050001102000
2016-03-14225.00228.00222.00222.00110002480000
2016-03-11216.00218.00216.00218.00120002597000
2016-03-10216.00216.00216.00216.002000432000
2016-03-09210.00217.00210.00211.003000638000
2016-03-08219.00219.00213.00215.00130002829000
2016-03-07215.00219.00214.00219.00170003703000
2016-03-04215.00215.00213.00214.0060001283000
2016-03-03218.00218.00209.00213.00230004848000
2016-03-02218.00218.00213.00213.002000431000
2016-03-01215.00218.00215.00218.003000648000
2016-02-29218.00218.00215.00215.002000433000
2016-02-26215.00216.00215.00216.002000431000
2016-02-25210.00219.00210.00213.0080001730000
2016-02-24217.00217.00208.00210.0070001477000
2016-02-23216.00217.00216.00217.002000433000
2016-02-22212.00212.00209.00209.004000845000
2016-02-19208.00208.00208.00208.0050001040000
2016-02-18207.00213.00207.00208.0090001889000
2016-02-17210.00210.00210.00210.0050001050000
2016-02-16205.00206.00205.00206.00110002257000
2016-02-15200.00206.00195.00206.00340006786000
2016-02-12201.00206.00195.00195.00250005004000
2016-02-10236.00243.00202.00206.0022200046089000
2016-02-09246.00247.00230.00238.00380009088000
2016-02-08257.00257.00257.00257.002000514000
2016-02-05264.00270.00252.00252.00170004489000
2016-02-04260.00261.00260.00260.003000781000
2016-02-03263.00263.00250.00260.00290007347000
2016-02-02272.00272.00272.00272.002000544000
2016-02-01277.00280.00269.00280.00210005760000
2016-01-29274.00277.00264.00277.00320008676000
2016-01-28280.00280.00277.00277.00170004744000
2016-01-27303.00305.00280.00280.0023100067894000
2016-01-26263.00263.00263.00263.002000526000
2016-01-2500
2016-01-2200
2016-01-21253.00253.00250.00250.0090002261000
2016-01-20255.00256.00255.00255.0050001276000
2016-01-1900
2016-01-1800
2016-01-15265.00265.00265.00265.001000265000
2016-01-1400
2016-01-13251.00251.00251.00251.002000502000
2016-01-12255.00255.00252.00252.0080002037000
2016-01-08260.00260.00260.00260.001000260000
2016-01-07259.00260.00259.00260.002000519000
2016-01-06261.00261.00261.00261.002000522000
2016-01-0500
2016-01-04265.00266.00259.00262.00110002893000
2015-12-30263.00263.00258.00259.0040001042000
2015-12-2900
2015-12-28258.00260.00258.00259.0070001814000
2015-12-25266.00266.00254.00259.0015100039329000
2015-12-24267.00267.00262.00267.0012300032736000
2015-12-22266.00267.00266.00267.00370009854000
2015-12-21266.00266.00265.00266.00290007710000
2015-12-18266.00266.00266.00266.0080002128000
2015-12-17268.00268.00266.00266.005600014948000
2015-12-16266.00268.00266.00267.0090002406000
2015-12-15267.00267.00266.00266.00280007466000
2015-12-14265.00267.00265.00267.003000797000
2015-12-11268.00269.00268.00269.003000805000
2015-12-10272.00272.00266.00266.0080002153000
2015-12-09268.00268.00268.00268.002000536000
2015-12-08266.00270.00266.00267.00150004023000
2015-12-07273.00274.00269.00269.00240006512000
2015-12-04264.00274.00264.00273.00110002978000
2015-12-03268.00269.00268.00269.00370009926000

   ※ 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