[5701 東証1部] 日軽金 日足 時系列データ

[5701 東証1部] 日軽金 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-2574.0077.0074.0076.00132510001002579000
2012-09-2478.0079.0071.0077.006633000501879000
2012-09-2179.0080.0078.0079.002036000161040000
2012-09-2082.0082.0079.0079.003518000283949000
2012-09-1981.0083.0080.0082.003689000300271000
2012-09-1880.0082.0080.0080.002186000176562000
2012-09-1478.0081.0078.0080.005719000454568000
2012-09-1378.0079.0077.0077.002068000160907000
2012-09-1279.0080.0077.0078.003599000284888000
2012-09-1178.0079.0078.0079.00117800092257000
2012-09-1078.0080.0077.0078.002240000176129000
2012-09-0778.0079.0077.0078.002434000189545000
2012-09-0679.0079.0077.0077.001655000128903000
2012-09-0580.0080.0077.0079.001869000146506000
2012-09-0481.0081.0079.0079.001338000106696000
2012-09-0379.0083.0078.0080.003239000260154000
2012-08-3178.0080.0077.0078.003076000241852000
2012-08-3081.0082.0077.0078.002789000220090000
2012-08-2981.0082.0080.0081.001986000160862000
2012-08-2883.0084.0079.0080.004708000381521000
2012-08-2785.0086.0083.0083.003007000254153000
2012-08-2486.0087.0085.0085.001765000151655000
2012-08-2386.0088.0085.0088.002955000256151000
2012-08-2288.0089.0086.0087.003209000279921000
2012-08-2191.0091.0088.0089.004084000365255000
2012-08-2096.0096.0091.0093.002366000222050000
2012-08-1793.0094.0091.0093.002562000237055000
2012-08-1689.0092.0088.0092.003103000280020000
2012-08-1591.0092.0087.0090.002283000203333000
2012-08-1489.0092.0088.0091.002388000214766000
2012-08-1390.0090.0089.0090.001200000107792000
2012-08-1091.0092.0090.0091.003032000276559000
2012-08-0989.0092.0088.0091.003686000332949000
2012-08-0887.0091.0086.0089.005770000511924000
2012-08-0783.0087.0082.0086.004475000380584000
2012-08-0685.0085.0082.0083.002860000239151000
2012-08-0386.0086.0083.0083.003222000272232000
2012-08-0285.0088.0084.0087.003294000285476000
2012-08-0184.0085.0082.0084.002739000229178000
2012-07-3182.0086.0080.0086.004714000395481000
2012-07-3084.0085.0080.0082.004594000375454000
2012-07-2781.0082.0079.0081.005711000458873000
2012-07-2678.0080.0077.0079.004882000385690000
2012-07-2577.0079.0076.0077.004231000326580000
2012-07-2480.0082.0078.0078.006050000480025000
2012-07-2382.0083.0079.0079.004493000360338000
2012-07-2086.0087.0084.0084.002458000209020000
2012-07-1985.0088.0085.0086.004686000405132000
2012-07-1888.0090.0084.0084.006190000536988000
2012-07-1790.0090.0087.0087.005748000509761000
2012-07-1389.0091.0088.0089.0010764000955573000
2012-07-1295.0095.0090.0091.007155000661544000
2012-07-1196.0096.0093.0096.004278000406595000
2012-07-1099.0099.0096.0096.005431000529571000
2012-07-09100.00100.0099.0099.0093000092400000
2012-07-06100.00101.0099.0099.002388000239623000
2012-07-05103.00103.0099.00101.004483000453133000
2012-07-04104.00104.00102.00103.001666000172069000
2012-07-03103.00105.00102.00103.003360000348195000
2012-07-02103.00104.00102.00103.003776000389511000
2012-06-2999.00103.0098.00102.004937000500095000
2012-06-28100.00101.0099.00100.002428000242652000
2012-06-2799.00100.0097.00100.002113000208496000
2012-06-2697.0099.0097.0097.003103000304311000
2012-06-25101.00102.0098.0098.004420000440667000
2012-06-2299.00101.0098.0099.004884000486250000
2012-06-21102.00103.00100.00101.004319000439190000
2012-06-20105.00105.00101.00102.004571000469669000
2012-06-19105.00107.00102.00103.004322000450623000
2012-06-18107.00108.00106.00106.002270000242690000
2012-06-15105.00105.00101.00104.002355000243367000
2012-06-14105.00106.00103.00104.002026000212046000
2012-06-13107.00108.00106.00107.002391000255242000
2012-06-12105.00107.00104.00106.002014000212706000
2012-06-11108.00109.00107.00108.002256000243340000
2012-06-08107.00107.00103.00106.005249000557109000
2012-06-07108.00109.00107.00108.002910000314434000
2012-06-06102.00107.00102.00106.003425000357659000
2012-06-0598.00102.0096.00101.002901000288932000
2012-06-0498.0099.0096.0097.002295000223232000
2012-06-01103.00104.00101.00101.001744000178526000
2012-05-31103.00106.00103.00105.002200000229511000
2012-05-30108.00108.00103.00106.002434000257102000
2012-05-2998.00107.0097.00106.005212000536225000
2012-05-28102.00102.0099.00100.002174000217963000
2012-05-25105.00105.00100.00102.003710000379188000
2012-05-24105.00106.00103.00105.003432000358513000
2012-05-23106.00107.00104.00104.001879000198008000
2012-05-22106.00107.00105.00105.002145000226644000
2012-05-21105.00107.00103.00104.004111000431015000
2012-05-18104.00105.00103.00103.003205000333418000
2012-05-17104.00108.00104.00106.007715000819454000
2012-05-16106.00108.00103.00103.003485000365779000
2012-05-15108.00111.00102.00106.006687000711946000
2012-05-14110.00112.00109.00110.001610000177811000
2012-05-11113.00113.00109.00110.001545000171769000
2012-05-10110.00114.00110.00112.001829000204563000
2012-05-09113.00113.00110.00110.002902000322425000
2012-05-08115.00117.00113.00115.002965000340759000
2012-05-07115.00115.00111.00112.003009000339102000
2012-05-02121.00121.00119.00120.001153000138327000
2012-05-01118.00123.00118.00121.003353000404821000
2012-04-27118.00119.00116.00118.005311000626784000
2012-04-26119.00120.00118.00118.003810000453583000
2012-04-25119.00119.00117.00119.002512000296255000
2012-04-24116.00118.00115.00116.002564000298254000
2012-04-23115.00118.00114.00118.004653000542413000
2012-04-20115.00116.00113.00115.002555000293056000
2012-04-19114.00117.00114.00114.002974000341899000
2012-04-18113.00117.00113.00116.003748000431712000
2012-04-17114.00115.00111.00112.002879000324390000
2012-04-16116.00116.00114.00114.001958000225335000
2012-04-13119.00120.00116.00116.005214000616692000
2012-04-12115.00117.00114.00117.003461000399341000
2012-04-11114.00116.00112.00114.005324000605933000
2012-04-10118.00121.00117.00117.005201000616366000
2012-04-09122.00123.00116.00116.006948000821654000
2012-04-06125.00125.00123.00124.002066000256473000
2012-04-05125.00126.00123.00124.004040000502505000
2012-04-04129.00129.00125.00126.003802000482236000
2012-04-03131.00131.00128.00129.002099000271279000
2012-04-02131.00132.00130.00131.003043000398757000
2012-03-30131.00132.00130.00132.002223000291736000
2012-03-29133.00134.00130.00132.001966000258767000
2012-03-28134.00135.00132.00135.002225000297916000
2012-03-27135.00137.00134.00136.003767000511761000
2012-03-26133.00134.00132.00132.002688000357775000
2012-03-23131.00132.00130.00132.003854000505753000
2012-03-22133.00134.00130.00133.007197000951060000
2012-03-21138.00139.00134.00135.005949000810802000
2012-03-19140.00141.00138.00140.003299000461369000
2012-03-16136.00142.00134.00141.0076240001055593000
2012-03-15135.00137.00133.00133.004925000666204000
2012-03-14133.00136.00132.00134.005353000718683000
2012-03-13127.00131.00127.00130.004497000583075000
2012-03-12128.00132.00126.00126.007468000961341000
2012-03-09127.00130.00125.00127.00103610001322377000
2012-03-08122.00124.00121.00123.002116000259304000
2012-03-07117.00122.00116.00121.005988000716088000
2012-03-06122.00123.00118.00120.004755000571604000
2012-03-05124.00125.00122.00123.001804000222852000
2012-03-02124.00125.00120.00125.004302000529688000
2012-03-01123.00126.00121.00122.003626000447073000
2012-02-29126.00128.00123.00124.005530000696716000
2012-02-28123.00125.00121.00124.003776000464735000
2012-02-27126.00127.00125.00125.004011000504363000
2012-02-24127.00127.00124.00126.006677000838147000
2012-02-23128.00129.00125.00127.006663000842431000
2012-02-22124.00127.00123.00127.0097380001221398000
2012-02-21119.00125.00118.00124.007768000950824000
2012-02-20117.00120.00116.00119.006301000744451000
2012-02-17117.00118.00115.00115.006212000721969000
2012-02-16112.00117.00111.00116.00106500001223652000
2012-02-15110.00113.00110.00113.005706000635198000
2012-02-14112.00112.00108.00111.004198000461014000
2012-02-13111.00114.00110.00112.004177000470017000
2012-02-10111.00112.00110.00111.003839000426818000
2012-02-09108.00111.00108.00111.004623000506372000
2012-02-08108.00110.00107.00110.003893000421967000
2012-02-07105.00108.00105.00108.003097000331218000
2012-02-06106.00106.00104.00105.002398000252791000
2012-02-03102.00104.00102.00103.002997000309126000
2012-02-02102.00103.00101.00102.004465000456874000
2012-02-01102.00104.00101.00101.003316000338898000
2012-01-31103.00104.00100.00101.003562000363078000
2012-01-30106.00107.00103.00103.005577000585669000
2012-01-27110.00110.00107.00108.003701000402320000
2012-01-26112.00115.00110.00110.006578000739004000
2012-01-25109.00111.00108.00110.003702000405743000
2012-01-24112.00112.00108.00109.003447000380163000
2012-01-23112.00112.00109.00111.006217000690290000
2012-01-20105.00109.00104.00108.006462000688505000
2012-01-19102.00106.00101.00103.005096000528346000
2012-01-18100.00103.0099.00101.004462000449407000
2012-01-17101.00102.0099.0099.003887000390452000
2012-01-16104.00104.00101.00101.001368000139654000
2012-01-13104.00105.00103.00105.002730000284109000
2012-01-12102.00105.00101.00102.002726000281346000
2012-01-11100.00103.0099.00103.002945000298425000
2012-01-10102.00102.0098.0099.003053000305371000
2012-01-06104.00105.00102.00103.001400000144499000
2012-01-05104.00105.00103.00105.001674000174279000
2012-01-04103.00106.00103.00103.002718000283838000
2011-12-30100.00102.00100.00102.00991000100040000
2011-12-2998.00100.0097.00100.001084000106940000
2011-12-2898.0099.0097.0098.001341000131417000
2011-12-2798.0099.0097.0098.001506000147301000
2011-12-26101.00101.0099.0099.001607000160656000
2011-12-22100.00101.0098.0099.001449000144138000
2011-12-21102.00103.00100.00101.001995000202503000
2011-12-2099.0099.0098.0099.001932000190244000
2011-12-19100.00101.0099.0099.001010000100730000
2011-12-16102.00103.00101.00101.001761000179339000
2011-12-15105.00105.00101.00102.002133000219101000
2011-12-14106.00107.00104.00104.001794000188871000
2011-12-13107.00107.00105.00106.001999000212095000
2011-12-12107.00109.00106.00109.002298000247912000
2011-12-09105.00107.00104.00105.004570000480972000
2011-12-08108.00108.00106.00107.002053000220422000
2011-12-07104.00108.00104.00108.003666000389684000
2011-12-06105.00105.00102.00103.001591000164510000
2011-12-05105.00106.00104.00105.001830000192849000
2011-12-02103.00106.00103.00105.003393000354434000
2011-12-01103.00104.00101.00103.003834000393428000
2011-11-30100.00101.0099.00100.001681000168050000
2011-11-29100.00102.0099.00101.003655000366344000
2011-11-2899.00100.0098.0098.003892000385403000
2011-11-2593.0098.0093.0096.003875000371336000
2011-11-2493.0095.0091.0094.003773000352171000
2011-11-2290.0095.0089.0094.004552000421890000
2011-11-2195.0095.0092.0092.001457000135928000
2011-11-1894.0095.0093.0094.001428000134502000
2011-11-1793.0098.0092.0095.005453000519720000
2011-11-1698.0099.0093.0094.004407000417659000
2011-11-1599.00100.0098.0098.002842000280467000
2011-11-14101.00102.0099.00100.004113000414210000
2011-11-11101.00102.0097.0098.004715000466149000
2011-11-10102.00104.00100.00100.004424000449106000
2011-11-09104.00107.00103.00106.002915000305882000
2011-11-08108.00108.00102.00103.004311000451478000
2011-11-07111.00111.00108.00109.002248000244966000
2011-11-04114.00114.00112.00113.001222000137882000
2011-11-02116.00116.00112.00112.003238000368764000
2011-11-01115.00118.00115.00118.003507000409757000
2011-10-31116.00120.00116.00116.004095000480664000
2011-10-28126.00128.00116.00118.005745000706245000
2011-10-27122.00124.00120.00124.002022000247101000
2011-10-26118.00122.00116.00121.002312000276367000
2011-10-25121.00122.00118.00119.001899000227252000
2011-10-24118.00120.00116.00120.003274000386282000
2011-10-21117.00117.00115.00117.001653000192521000
2011-10-20120.00120.00115.00116.004275000501791000
2011-10-19124.00124.00121.00121.001595000195791000
2011-10-18122.00124.00121.00123.001731000212773000
2011-10-17125.00126.00123.00124.003625000451992000
2011-10-14123.00126.00122.00124.003386000417524000
2011-10-13120.00127.00120.00125.005026000619334000
2011-10-12116.00119.00115.00118.003576000418940000
2011-10-11119.00120.00115.00116.005157000605264000
2011-10-07123.00124.00116.00117.005222000624759000
2011-10-06121.00122.00120.00121.001481000179101000
2011-10-05123.00123.00117.00118.003122000372333000
2011-10-04119.00123.00116.00122.003584000428335000
2011-10-03126.00126.00121.00123.003323000409058000
2011-09-30130.00133.00127.00129.002816000364747000
2011-09-29126.00129.00126.00129.002206000281810000
2011-09-28128.00130.00127.00129.001424000183112000
2011-09-27127.00128.00125.00127.002048000258550000
2011-09-26128.00128.00122.00123.004489000559785000
2011-09-22130.00130.00125.00128.003181000405794000

   ※ 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。 

Twitter