[5702 大証1部] 大紀アルミ 日足 時系列データ

[5702 大証1部] 大紀アルミ (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12318.00328.00316.00325.00428000138057000
2013-07-11306.00315.00306.00314.0010100031458000
2013-07-10319.00321.00309.00314.00514000162492000
2013-07-09291.00306.00289.00304.0028400085215000
2013-07-08296.00297.00287.00290.0018400054049000
2013-07-05291.00294.00288.00293.0023100067345000
2013-07-04289.00290.00285.00290.006100017492000
2013-07-03291.00291.00289.00290.005900017116000
2013-07-02293.00293.00286.00291.009800028405000
2013-07-01289.00293.00284.00293.0011800033987000
2013-06-28283.00289.00282.00288.009000025717000
2013-06-27268.00283.00266.00283.0012600034489000
2013-06-26279.00279.00261.00268.0011500030928000
2013-06-25290.00290.00268.00273.0019000052778000
2013-06-24300.00300.00290.00290.005500016217000
2013-06-21287.00300.00281.00300.0011000031735000
2013-06-20296.00299.00291.00295.007500022105000
2013-06-19304.00308.00295.00296.0023300070584000
2013-06-18294.00301.00294.00299.0022100065567000
2013-06-17283.00293.00281.00291.0012700036361000
2013-06-14284.00286.00277.00280.0015700044199000
2013-06-13284.00284.00274.00275.009400025995000
2013-06-12270.00290.00270.00287.0015300042758000
2013-06-11277.00286.00273.00285.0012300034496000
2013-06-10269.00280.00261.00276.0018900051270000
2013-06-07256.00262.00245.00256.0024400061398000
2013-06-06273.00278.00261.00264.0016000043006000
2013-06-05286.00292.00277.00281.006400018327000
2013-06-04276.00285.00270.00285.0015100041742000
2013-06-03291.00291.00276.00282.0014900041990000
2013-05-31297.00299.00285.00295.0012700037124000
2013-05-30295.00305.00289.00296.0024600073349000
2013-05-29294.00302.00284.00302.0015500045617000
2013-05-28281.00292.00281.00289.0011500032910000
2013-05-27291.00292.00283.00284.0014000040242000
2013-05-24305.00307.00293.00296.0021500064505000
2013-05-23317.00327.00294.00297.00584000179918000
2013-05-22333.00333.00303.00315.00405000128450000
2013-05-21323.00333.00320.00333.00526000172410000
2013-05-20316.00341.00311.00323.001273000414302000
2013-05-17289.00305.00287.00305.00519000153954000
2013-05-16294.00294.00273.00288.00660000188075000
2013-05-15310.00317.00287.00297.002424000731479000
2013-05-14219.00298.00218.00298.001417000403036000
2013-05-13221.00221.00217.00218.0011800025872000
2013-05-10217.00220.00217.00218.006100013314000
2013-05-09218.00220.00216.00217.009200020072000
2013-05-08216.00219.00216.00217.0010200022189000
2013-05-07214.00216.00214.00215.0010100021725000
2013-05-02214.00214.00211.00213.007700016336000
2013-05-01213.00214.00211.00214.00440009379000
2013-04-30213.00214.00212.00213.005400011521000
2013-04-26216.00216.00210.00214.007900016794000
2013-04-25213.00215.00211.00215.0010600022596000
2013-04-24211.00214.00210.00212.006900014613000
2013-04-23211.00213.00210.00213.00410008675000
2013-04-22208.00211.00208.00210.007800016337000
2013-04-19207.00207.00206.00206.00480009913000
2013-04-18209.00209.00206.00207.005700011828000
2013-04-17210.00212.00210.00210.006500013662000
2013-04-16208.00211.00208.00209.00380007934000
2013-04-15218.00218.00212.00212.00430009212000
2013-04-12217.00218.00215.00218.008100017570000
2013-04-11219.00220.00217.00218.00390008516000
2013-04-10219.00220.00217.00217.00390008539000
2013-04-09214.00218.00214.00216.005400011657000
2013-04-08214.00215.00210.00213.006700014252000
2013-04-05213.00215.00211.00211.00440009352000
2013-04-04206.00212.00205.00212.00190003941000
2013-04-03206.00208.00206.00206.00250005167000
2013-04-02203.00211.00201.00211.005500011214000
2013-04-01212.00212.00203.00203.005000010397000
2013-03-29214.00215.00211.00211.004900010435000
2013-03-28215.00217.00213.00213.00330007069000
2013-03-27217.00217.00215.00215.005600012085000
2013-03-26217.00221.00217.00218.004700010255000
2013-03-25221.00221.00218.00218.006400014057000
2013-03-22217.00219.00215.00218.004800010420000
2013-03-21214.00217.00214.00217.009700020878000
2013-03-19215.00216.00210.00211.0017800037887000
2013-03-18218.00218.00214.00215.006500014092000
2013-03-15219.00220.00218.00220.0010200022318000
2013-03-14220.00220.00218.00219.005100011162000
2013-03-13220.00222.00219.00220.00290006387000
2013-03-12225.00226.00222.00222.006900015493000
2013-03-11220.00224.00219.00224.0010000022167000
2013-03-08217.00219.00216.00217.005700012414000
2013-03-07215.00218.00215.00215.007400016006000
2013-03-06216.00217.00215.00215.00240005171000
2013-03-05215.00218.00214.00215.004800010366000
2013-03-04217.00218.00216.00216.00350007606000
2013-03-01216.00217.00215.00217.00220004742000
2013-02-28214.00217.00214.00217.007600016362000
2013-02-27215.00215.00212.00213.00220004697000
2013-02-26214.00215.00212.00215.00410008753000
2013-02-25213.00216.00213.00216.00430009208000
2013-02-22209.00214.00209.00214.007400015599000
2013-02-21211.00213.00210.00211.00250005281000
2013-02-20207.00215.00207.00214.008300017462000
2013-02-19209.00211.00206.00207.008300017314000
2013-02-18204.00209.00203.00209.0010700021955000
2013-02-15207.00207.00199.00202.0010300020740000
2013-02-14210.00211.00206.00206.0010100020949000
2013-02-13221.00221.00212.00212.007200015535000
2013-02-12225.00226.00222.00223.0012600028233000
2013-02-08223.00224.00222.00223.007500016695000
2013-02-07221.00223.00221.00222.005500012206000
2013-02-06220.00222.00220.00221.004900010811000
2013-02-05222.00223.00218.00218.006800015041000
2013-02-04222.00224.00221.00223.005000011158000
2013-02-01224.00224.00220.00220.006700014880000
2013-01-31225.00226.00224.00225.009000020240000
2013-01-30227.00228.00226.00226.007000015892000
2013-01-29229.00229.00224.00224.008000018098000
2013-01-28228.00228.00224.00227.00430009728000
2013-01-25223.00225.00222.00222.009200020564000
2013-01-24213.00225.00210.00225.005500011846000
2013-01-23222.00224.00215.00215.009200020186000
2013-01-22226.00228.00224.00224.008300018729000
2013-01-21230.00230.00226.00230.00430009836000
2013-01-18226.00229.00225.00229.008200018577000
2013-01-17225.00228.00221.00226.007200016182000
2013-01-16230.00230.00225.00225.006600014994000
2013-01-15232.00234.00228.00231.0010200023538000
2013-01-11235.00236.00227.00231.009400021618000
2013-01-10225.00235.00222.00234.0025500058352000
2013-01-09219.00224.00217.00224.007100015676000
2013-01-08224.00227.00220.00222.007300016237000
2013-01-07225.00228.00225.00225.0011500025980000
2013-01-04223.00225.00220.00225.0011400025377000
2012-12-28215.00220.00215.00218.0012500027088000
2012-12-27220.00220.00214.00215.0016200035195000
2012-12-26208.00212.00208.00211.00470009885000
2012-12-25209.00211.00208.00208.007100014837000
2012-12-21212.00216.00208.00208.008300017653000
2012-12-20211.00213.00208.00208.0013400028278000
2012-12-19205.00211.00205.00208.009300019348000
2012-12-18204.00207.00204.00206.008700017861000
2012-12-17206.00207.00204.00205.005300010885000
2012-12-14204.00206.00202.00206.009200018775000
2012-12-13207.00209.00207.00207.006600013708000
2012-12-12207.00207.00204.00205.00450009238000
2012-12-11209.00209.00205.00206.00320006611000
2012-12-10210.00212.00207.00209.008400017577000
2012-12-07204.00206.00203.00206.008400017152000
2012-12-06205.00205.00203.00204.00330006737000
2012-12-05203.00205.00201.00202.007500015197000
2012-12-04204.00205.00201.00203.00460009331000
2012-12-03204.00204.00202.00203.00210004258000
2012-11-30207.00207.00202.00204.006300012880000
2012-11-29200.00210.00197.00210.0018300037391000
2012-11-28199.00201.00197.00197.00350006961000
2012-11-27199.00200.00194.00198.009000017724000
2012-11-26194.00200.00194.00198.009500018771000
2012-11-22192.00194.00190.00194.007500014364000
2012-11-21192.00193.00189.00189.00430008228000
2012-11-20197.00198.00191.00191.005400010509000
2012-11-19193.00195.00190.00195.00430008310000
2012-11-16191.00193.00191.00193.00280005397000
2012-11-15187.00193.00187.00190.00420007967000
2012-11-14190.00190.00185.00186.006800012751000
2012-11-13191.00191.00190.00191.005800011055000
2012-11-12197.00197.00191.00191.00320006213000
2012-11-09194.00194.00190.00194.00430008260000
2012-11-08195.00197.00195.00195.00280005475000
2012-11-07201.00201.00197.00197.005100010098000
2012-11-06204.00204.00200.00201.00320006438000
2012-11-05207.00207.00202.00204.00300006111000
2012-11-02208.00209.00204.00205.004900010101000
2012-11-01204.00210.00203.00208.006600013553000
2012-10-31210.00212.00206.00206.00390008192000
2012-10-30205.00209.00204.00208.008000016558000
2012-10-29206.00207.00201.00203.00280005735000
2012-10-26204.00205.00202.00203.006600013409000
2012-10-25200.00204.00200.00204.005100010304000
2012-10-24198.00201.00197.00200.0011300022501000
2012-10-23208.00208.00204.00208.00330006789000
2012-10-22202.00207.00200.00207.00170003460000
2012-10-19205.00207.00203.00203.00380007775000
2012-10-18195.00205.00195.00205.00500009975000
2012-10-17199.00199.00195.00196.005500010864000
2012-10-16191.00198.00191.00196.00440008527000
2012-10-15187.00190.00187.00190.00470008836000
2012-10-12192.00194.00190.00191.00490009401000
2012-10-11191.00194.00187.00191.0011800022450000
2012-10-10200.00200.00194.00196.007900015532000
2012-10-09199.00200.00199.00199.00440008772000
2012-10-05203.00205.00201.00201.00300006064000
2012-10-04198.00202.00198.00201.00420008399000
2012-10-03201.00203.00201.00202.00300006052000
2012-10-02202.00203.00200.00203.005300010678000
2012-10-01202.00206.00202.00203.00300006102000
2012-09-28208.00208.00202.00202.00410008433000
2012-09-27209.00214.00207.00207.005500011520000
2012-09-26209.00210.00207.00210.00360007512000
2012-09-25211.00212.00210.00210.006100012869000
2012-09-24214.00215.00210.00214.004900010422000
2012-09-21211.00214.00208.00214.006800014338000
2012-09-20216.00216.00210.00212.00340007223000
2012-09-19215.00215.00211.00215.009800020962000
2012-09-18217.00217.00214.00215.00340007329000
2012-09-14210.00218.00210.00215.009800020865000
2012-09-13207.00209.00205.00209.005000010363000
2012-09-12204.00207.00203.00207.00310006354000
2012-09-11200.00203.00200.00203.007300014621000
2012-09-10202.00202.00199.00200.009500019056000
2012-09-07204.00204.00201.00202.00470009524000
2012-09-06201.00204.00198.00204.009600019205000
2012-09-05208.00209.00203.00203.006900014206000
2012-09-04214.00214.00208.00209.00360007564000
2012-09-03211.00213.00211.00213.00280005922000
2012-08-31211.00214.00207.00210.005500011626000
2012-08-30215.00217.00211.00213.008500018130000
2012-08-29212.00214.00211.00212.00340007225000
2012-08-28219.00220.00210.00210.007900016988000
2012-08-27221.00221.00216.00218.006000013116000
2012-08-24221.00221.00218.00220.00380008335000
2012-08-23222.00223.00220.00222.00320007096000
2012-08-22222.00224.00220.00221.006300013957000
2012-08-21223.00225.00221.00225.00190004228000
2012-08-20225.00226.00224.00224.006800015303000
2012-08-17222.00225.00221.00225.00390008693000
2012-08-16216.00221.00216.00221.00280006094000
2012-08-15223.00223.00217.00218.005300011681000
2012-08-14219.00223.00217.00219.005400011906000
2012-08-13220.00221.00217.00218.00370008100000
2012-08-10225.00226.00221.00222.005100011376000
2012-08-09224.00224.00219.00224.007200015991000
2012-08-08220.00224.00218.00221.0011400025149000
2012-08-07220.00220.00217.00217.00380008287000
2012-08-06220.00220.00216.00217.005100011085000
2012-08-03225.00226.00217.00217.0015700034690000
2012-08-02210.00230.00210.00229.0027000059621000
2012-08-01208.00213.00207.00210.0019100039960000
2012-07-31223.00226.00218.00223.0013300029381000
2012-07-30227.00227.00222.00226.005100011454000
2012-07-27216.00221.00216.00221.009700021216000
2012-07-26210.00217.00209.00217.006600013968000
2012-07-25211.00211.00204.00208.0011700024315000
2012-07-24208.00217.00203.00211.0014800030887000
2012-07-23221.00221.00206.00206.0013000027984000
2012-07-20227.00227.00220.00221.009500021144000
2012-07-19225.00231.00225.00229.0019100043496000
2012-07-18242.00246.00223.00223.0016300038395000
2012-07-17247.00250.00241.00241.0013100032262000
2012-07-13238.00242.00234.00239.005500013129000
2012-07-12248.00248.00232.00237.0019000046067000
2012-07-11237.00247.00237.00247.0010100024487000
2012-07-10252.00255.00238.00240.0016000039871000
2012-07-09249.00254.00249.00250.007300018304000

   ※ 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