[5702 大証1部] 大紀アルミ 日足 時系列データ (2007年)

[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 
2007-12-28382.00388.00380.00388.003900014962000
2007-12-27380.00388.00380.00386.006200023708000
2007-12-26371.00382.00370.00380.005200019658000
2007-12-25363.00371.00363.00371.0017500063830000
2007-12-21360.00363.00357.00363.0018800067535000
2007-12-20369.00370.00360.00361.0011100040527000
2007-12-19380.00382.00370.00370.007600028577000
2007-12-18386.00386.00372.00376.0022700086545000
2007-12-17388.00388.00376.00376.0011200043065000
2007-12-14392.00403.00390.00391.0013500053160000
2007-12-13410.00414.00390.00391.00284000115104000
2007-12-12420.00424.00410.00415.0012600052389000
2007-12-11416.00419.00415.00417.007000029193000
2007-12-10416.00417.00410.00416.006000024884000
2007-12-07409.00422.00409.00415.0011600048086000
2007-12-06408.00415.00402.00406.009300037859000
2007-12-05412.00414.00404.00407.0010200041771000
2007-12-04430.00436.00417.00417.0014400061815000
2007-12-03422.00441.00417.00434.0019400083269000
2007-11-30392.00422.00387.00417.0013000052911000
2007-11-29388.00394.00385.00387.008900034630000
2007-11-28375.00385.00373.00385.008900033870000
2007-11-27372.00372.00365.00369.0011000040544000
2007-11-26359.00380.00358.00373.0014600053905000
2007-11-22360.00365.00352.00353.0013400048027000
2007-11-21375.00379.00370.00370.006300023585000
2007-11-20370.00381.00361.00381.0022400082808000
2007-11-19394.00397.00379.00382.0013200051312000
2007-11-16401.00405.00388.00392.0016200063986000
2007-11-15419.00419.00400.00400.0016600068010000
2007-11-14390.00410.00384.00410.00332000131320000
2007-11-13395.00395.00383.00391.0014300056005000
2007-11-12415.00415.00399.00401.0010600042901000
2007-11-09418.00430.00418.00429.0012800054232000
2007-11-08425.00440.00416.00428.0012800054373000
2007-11-07442.00446.00437.00437.0014400063665000
2007-11-06437.00443.00435.00442.0010600046656000
2007-11-05435.00444.00435.00438.0010900047619000
2007-11-02430.00435.00430.00433.0015100065223000
2007-11-01432.00436.00429.00432.0011900051310000
2007-10-31427.00437.00427.00436.007900034120000
2007-10-30429.00431.00422.00426.0020300086724000
2007-10-29421.00430.00421.00425.0012800054422000
2007-10-26408.00419.00407.00416.0018700077145000
2007-10-25427.00427.00407.00411.0015500064192000
2007-10-24417.00431.00413.00429.00474000199711000
2007-10-23434.00434.00402.00412.00762000317542000
2007-10-22471.00471.00450.00459.0015500071472000
2007-10-19490.00491.00476.00477.0015500074568000
2007-10-18490.00496.00485.00491.008000039112000
2007-10-17507.00507.00494.00495.008500042592000
2007-10-16511.00516.00507.00507.005400027576000
2007-10-15515.00520.00513.00513.003400017525000
2007-10-12516.00524.00512.00520.007800040342000
2007-10-11524.00525.00515.00524.007000036512000
2007-10-10529.00530.00523.00523.006200032678000
2007-10-09521.00528.00518.00522.004200021932000
2007-10-05521.00523.00516.00517.006600034343000
2007-10-04513.00521.00512.00521.0012500064736000
2007-10-03510.00520.00503.00513.006600033722000
2007-10-02513.00518.00508.00510.0011100056888000
2007-10-01499.00505.00493.00503.0012500062463000
2007-09-28501.00506.00501.00504.0010600053432000
2007-09-27485.00496.00485.00495.008400041264000
2007-09-26487.00488.00476.00480.0020600098936000
2007-09-25490.00490.00487.00487.0011200054627000
2007-09-21497.00500.00487.00491.0014900073529000
2007-09-20504.00504.00490.00496.0011400056516000
2007-09-19489.00500.00489.00494.008400041462000
2007-09-18524.00524.00477.00481.0014700072985000
2007-09-14490.00493.00484.00484.0014700071836000
2007-09-13492.00499.00490.00495.0015000074305000
2007-09-12503.00519.00500.00500.0013300067266000
2007-09-11503.00506.00491.00498.0013700068268000
2007-09-10500.00505.00495.00503.0019600097945000
2007-09-07522.00533.00504.00505.00222000114384000
2007-09-06508.00518.00495.00512.00397000200712000
2007-09-05553.00557.00509.00509.00533000282632000
2007-09-04585.00585.00557.00557.00459000262567000
2007-09-03579.00594.00575.00591.00283000165623000
2007-08-31568.00579.00561.00574.0010700061325000
2007-08-30580.00580.00566.00569.00276000157594000
2007-08-29531.00566.00525.00563.00239000130742000
2007-08-28541.00553.00540.00547.0010900059509000
2007-08-27552.00556.00541.00541.00182000100159000
2007-08-24560.00560.00543.00546.00252000138277000
2007-08-23541.00561.00536.00541.00444000241633000
2007-08-22531.00537.00523.00537.00336000178424000
2007-08-21480.00540.00480.00540.00542000280632000
2007-08-20479.00487.00466.00475.00386000183645000
2007-08-17511.00513.00446.00454.00360000174538000
2007-08-16532.00532.00500.00517.00540000278005000
2007-08-15551.00551.00540.00543.00306000166654000
2007-08-14552.00572.00552.00553.00245000136759000
2007-08-13553.00565.00550.00550.00253000140747000
2007-08-10571.00578.00556.00558.00442000250439000
2007-08-09585.00589.00570.00581.00462000266303000
2007-08-08601.00606.00583.00585.00323000190568000
2007-08-07615.00616.00600.00600.00198000120303000
2007-08-06613.00613.00600.00605.0016200098322000
2007-08-03651.00651.00627.00630.00240000152597000
2007-08-02655.00657.00631.00641.00206000132072000
2007-08-01654.00665.00631.00653.00283000182549000
2007-07-31655.00664.00653.00654.00164000107732000
2007-07-30643.00654.00643.00654.0013000083904000
2007-07-27647.00649.00633.00649.00272000175111000
2007-07-26659.00663.00650.00650.00154000100970000
2007-07-25655.00658.00651.00658.00212000138694000
2007-07-24674.00678.00659.00665.00182000120826000
2007-07-23682.00685.00665.00672.00205000137442000
2007-07-20685.00696.00681.00682.0014100096816000
2007-07-19676.00695.00671.00682.00356000242081000
2007-07-18695.00697.00675.00677.00275000188187000
2007-07-17709.00709.00690.00695.00361000251916000
2007-07-13704.00715.00701.00709.0013000091839000
2007-07-12720.00720.00702.00710.00236000167129000
2007-07-11730.00732.00714.00716.00305000220119000
2007-07-10740.00740.00735.00735.00165000121719000
2007-07-09742.00745.00737.00741.009300068991000
2007-07-06752.00752.00740.00741.006400047684000
2007-07-05753.00754.00746.00747.0011600087078000
2007-07-04753.00756.00743.00744.0010000074782000
2007-07-03754.00760.00754.00759.008900067465000
2007-07-02758.00760.00750.00751.009700073230000
2007-06-29757.00766.00756.00762.00244000186159000
2007-06-28753.00753.00735.00748.00215000160626000
2007-06-27733.00737.00729.00733.0010400076142000
2007-06-26736.00739.00730.00739.00138000101127000
2007-06-25743.00747.00730.00730.00212000156448000
2007-06-22738.00742.00737.00742.00189000139734000
2007-06-21741.00742.00735.00740.0012800094545000
2007-06-20738.00755.00738.00746.00149000111283000
2007-06-19740.00750.00738.00741.00233000173237000
2007-06-18760.00767.00745.00745.00287000215428000
2007-06-15756.00766.00756.00765.009100069243000
2007-06-14767.00767.00752.00761.00133000100850000
2007-06-13751.00770.00749.00769.0012800097370000
2007-06-12762.00768.00756.00767.00288000219149000
2007-06-11755.00772.00745.00760.00320000243628000
2007-06-08744.00757.00739.00757.00221000165707000
2007-06-07740.00755.00738.00751.00252000188336000
2007-06-06736.00743.00734.00739.00290000214316000
2007-06-05736.00736.00733.00736.00176000129270000
2007-06-04744.00746.00729.00733.00343000251914000
2007-06-01728.00739.00721.00739.00336000245917000
2007-05-31734.00741.00725.00729.00550000403713000
2007-05-30785.00785.00746.00764.00583000443095000
2007-05-29782.00794.00777.00785.00209000164271000
2007-05-28770.00789.00770.00783.00257000200004000
2007-05-25778.00780.00765.00780.00316000244192000
2007-05-24777.00787.00772.00783.00296000231032000
2007-05-23776.00779.00770.00772.00319000247331000
2007-05-22728.00771.00728.00767.00386000291314000
2007-05-21711.00729.00702.00725.00228000164124000
2007-05-18731.00735.00701.00707.00332000237738000
2007-05-17750.00752.00729.00732.00429000317378000
2007-05-16774.00780.00726.00732.001028000771306000
2007-05-15866.00867.00766.00774.001223000963176000
2007-05-14868.00877.00843.00866.00269000232130000
2007-05-11864.00871.00858.00868.00120000103785000
2007-05-10880.00881.00869.00874.00292000255319000
2007-05-09877.00880.00870.00879.00378000331638000
2007-05-08870.00888.00867.00871.00865000759657000
2007-05-07837.00850.00835.00850.00336000283533000
2007-05-02814.00826.00814.00824.00203000166539000
2007-05-01803.00813.00800.00810.00273000220265000
2007-04-27810.00810.00801.00803.00395000317829000
2007-04-26804.00814.00790.00795.001007000806463000
2007-04-25820.00839.00800.00803.00730000597326000
2007-04-24800.00819.00800.00819.00172000138909000
2007-04-23819.00823.00799.00799.00369000298066000
2007-04-20831.00838.00813.00819.00380000311816000
2007-04-19844.00849.00827.00830.00356000297868000
2007-04-18829.00849.00821.00843.00341000285044000
2007-04-17836.00836.00821.00829.00245000202523000
2007-04-16836.00839.00815.00828.00235000193950000
2007-04-13820.00837.00819.00836.00332000274145000
2007-04-12811.00815.00808.00810.00244000197876000
2007-04-11811.00817.00808.00811.0010300083613000
2007-04-10807.00821.00806.00807.00176000142767000
2007-04-09813.00815.00804.00806.00220000177986000
2007-04-06809.00819.00809.00816.0011600094343000
2007-04-05814.00814.00806.00809.00170000137722000
2007-04-04806.00812.00803.00809.00185000149472000
2007-04-03797.00810.00797.00800.00166000133203000
2007-04-02811.00813.00789.00797.00266000213480000
2007-03-30825.00825.00805.00810.00178000144790000
2007-03-29808.00821.00801.00813.00184000148989000
2007-03-28828.00829.00814.00817.00149000122362000
2007-03-27832.00840.00831.00832.009700081049000
2007-03-26852.00854.00841.00841.00183000154678000
2007-03-23854.00855.00844.00849.00161000136580000
2007-03-22850.00858.00847.00850.00262000223100000
2007-03-20840.00842.00831.00831.00285000237965000
2007-03-19845.00850.00833.00839.00158000132717000
2007-03-16855.00857.00833.00849.00280000237641000
2007-03-15843.00864.00843.00860.00213000182237000
2007-03-14840.00847.00830.00835.00385000323017000
2007-03-13878.00878.00862.00863.00171000148834000
2007-03-12877.00885.00871.00875.00219000192098000
2007-03-09864.00872.00862.00868.00294000254807000
2007-03-08826.00849.00826.00847.00192000160605000
2007-03-07860.00863.00820.00826.00405000342238000
2007-03-06810.00846.00802.00846.00433000359513000
2007-03-05832.00843.00793.00820.00448000368023000
2007-03-02844.00875.00828.00854.00475000403609000
2007-03-01870.00876.00837.00854.00451000386082000
2007-02-28810.00885.00806.00883.00859000728429000
2007-02-27904.00914.00890.00900.0012360001116666000
2007-02-26881.00895.00877.00895.00682000605108000
2007-02-23879.00879.00867.00872.00360000313914000
2007-02-22860.00873.00855.00872.00687000592693000
2007-02-21863.00865.00840.00861.0016280001394095000
2007-02-20833.00854.00823.00851.0025410002129090000
2007-02-19796.00807.00777.00783.00377000298043000
2007-02-16790.00805.00777.00796.00317000251350000
2007-02-15813.00813.00786.00794.00330000263695000
2007-02-14791.00811.00788.00810.00799000637691000
2007-02-13770.00790.00770.00785.00233000181758000
2007-02-09768.00770.00760.00767.00253000193359000
2007-02-08763.00775.00754.00769.00289000221400000
2007-02-07780.00780.00749.00765.00544000413042000
2007-02-06778.00783.00771.00779.00251000195020000
2007-02-05782.00782.00770.00771.00218000168860000
2007-02-02790.00791.00772.00782.00328000256845000
2007-02-01800.00801.00777.00785.00541000427333000
2007-01-31825.00833.00789.00801.001132000915676000
2007-01-30858.00888.00858.00884.00663000578015000
2007-01-29857.00858.00847.00852.00229000195317000
2007-01-26846.00858.00842.00857.00184000156437000
2007-01-25853.00856.00841.00850.00261000221614000
2007-01-24849.00853.00838.00846.00393000332935000
2007-01-23806.00848.00802.00847.00537000443871000
2007-01-22783.00812.00783.00812.00268000214248000
2007-01-19769.00781.00766.00780.0012600097721000
2007-01-18774.00774.00758.00765.00170000130083000
2007-01-17757.00777.00757.00774.00160000123068000
2007-01-16786.00788.00740.00757.00327000249007000
2007-01-15781.00785.00781.00781.005700044643000
2007-01-12788.00788.00780.00783.005000039144000
2007-01-11788.00789.00778.00788.0010900085144000
2007-01-10787.00787.00777.00778.006600051440000
2007-01-09783.00790.00782.00786.003900030635000
2007-01-05804.00804.00776.00783.00170000133778000
2007-01-04826.00826.00808.00814.006000048926000

   ※ 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