[5702 大証1部] 大紀アルミ 日足 時系列データ (2008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 
2008-12-30178.00179.00177.00179.00250004448000
2008-12-29174.00178.00174.00178.00250004407000
2008-12-26175.00176.00172.00175.00100001749000
2008-12-25168.00173.00168.00173.00190003274000
2008-12-24168.00171.00167.00169.00310005232000
2008-12-22167.00170.00166.00168.006000010080000
2008-12-19172.00177.00171.00172.00560009753000
2008-12-18180.00180.00170.00170.0011800020648000
2008-12-17182.00184.00177.00180.006600011960000
2008-12-16185.00185.00179.00179.005600010209000
2008-12-15185.00186.00184.00185.007600014064000
2008-12-12184.00188.00179.00180.0014200026275000
2008-12-11181.00184.00181.00184.007000012760000
2008-12-10177.00181.00175.00181.0011800021109000
2008-12-09178.00181.00172.00172.0011900021142000
2008-12-08176.00177.00175.00177.007400013056000
2008-12-05173.00176.00170.00174.0011100019146000
2008-12-04168.00170.00168.00170.006400010815000
2008-12-03175.00175.00167.00167.006100010473000
2008-12-02170.00174.00168.00173.00530009078000
2008-12-01177.00178.00174.00175.00490008665000
2008-11-28172.00177.00172.00177.006100010618000
2008-11-27172.00175.00169.00171.007000012115000
2008-11-26169.00172.00168.00169.00410006976000
2008-11-25170.00172.00169.00169.006500011092000
2008-11-21162.00165.00156.00163.007300011749000
2008-11-20170.00171.00164.00166.007400012470000
2008-11-19176.00177.00170.00170.006900011939000
2008-11-18173.00175.00172.00174.006000010384000
2008-11-17170.00176.00170.00170.00530009184000
2008-11-14176.00176.00169.00170.007800013556000
2008-11-13174.00174.00168.00168.0013200022579000
2008-11-12175.00178.00173.00176.00430007581000
2008-11-11177.00178.00173.00173.008200014404000
2008-11-10175.00178.00169.00176.0012200021462000
2008-11-07170.00170.00160.00165.0024500040243000
2008-11-06178.00178.00175.00175.008900015748000
2008-11-05183.00184.00179.00183.0020600037383000
2008-11-04173.00177.00172.00177.0011100019335000
2008-10-31170.00175.00167.00170.0018500031662000
2008-10-30157.00170.00155.00170.0030800049765000
2008-10-29162.00162.00147.00152.0021300032796000
2008-10-28145.00147.00137.00147.0029200041628000
2008-10-27156.00158.00145.00145.0025600038973000
2008-10-24167.00169.00155.00155.0033600053961000
2008-10-23166.00166.00163.00166.0018200029919000
2008-10-22181.00181.00172.00172.0016300028943000
2008-10-21184.00184.00178.00181.0020700037573000
2008-10-20175.00178.00174.00177.0024600043186000
2008-10-17175.00178.00167.00175.0018800032317000
2008-10-16159.00168.00159.00160.0012400020151000
2008-10-15179.00181.00172.00177.0014800026103000
2008-10-14185.00189.00173.00179.0039400071752000
2008-10-10161.00167.00152.00163.0014500023163000
2008-10-09173.00182.00171.00171.0016500029026000
2008-10-08185.00186.00167.00173.0025300044801000
2008-10-07191.00197.00189.00194.0022800043880000
2008-10-06225.00225.00211.00214.009900021698000
2008-10-03246.00248.00235.00240.009400022832000
2008-10-02254.00255.00250.00250.004500011357000
2008-10-01265.00265.00251.00254.005200013305000
2008-09-30248.00262.00247.00262.005400013633000
2008-09-29270.00270.00264.00267.00360009609000
2008-09-26270.00270.00260.00265.006800018052000
2008-09-25267.00270.00266.00269.004600012340000
2008-09-24270.00275.00261.00272.0010500028443000
2008-09-22292.00292.00279.00282.005900016823000
2008-09-19264.00275.00261.00275.009600025936000
2008-09-18242.00256.00241.00254.006000014779000
2008-09-17258.00258.00250.00250.005800014588000
2008-09-16247.00257.00238.00249.0010300025376000
2008-09-12265.00265.00257.00262.005600014562000
2008-09-11261.00269.00256.00256.006300016404000
2008-09-10257.00263.00256.00261.008200021277000
2008-09-09270.00270.00261.00261.007200019024000
2008-09-08260.00270.00260.00268.008500022531000
2008-09-05257.00258.00255.00257.0012800032843000
2008-09-04269.00271.00266.00267.009700025988000
2008-09-03281.00281.00266.00266.007300019903000
2008-09-02285.00285.00276.00278.005500015486000
2008-09-01287.00290.00285.00286.004000011532000
2008-08-29283.00289.00283.00287.005800016533000
2008-08-28287.00289.00279.00281.005900016657000
2008-08-27290.00290.00285.00286.003600010326000
2008-08-26284.00286.00282.00286.00250007100000
2008-08-25277.00286.00277.00286.006100017284000
2008-08-22281.00282.00275.00275.008200022817000
2008-08-21285.00290.00280.00283.0011700033219000
2008-08-20275.00283.00274.00283.009900027460000
2008-08-19280.00280.00274.00275.0010100027792000
2008-08-18276.00283.00272.00280.0011700032672000
2008-08-15285.00285.00275.00276.0015600043480000
2008-08-14284.00287.00280.00283.009200026056000
2008-08-13293.00293.00283.00285.009200026334000
2008-08-12295.00300.00295.00295.0013600040513000
2008-08-11288.00297.00288.00293.0014300041856000
2008-08-08288.00290.00280.00288.009000025677000
2008-08-07298.00298.00284.00286.0010800031016000
2008-08-06284.00295.00283.00294.0013800039841000
2008-08-05290.00293.00280.00280.0016100046059000
2008-08-04301.00301.00290.00290.0016400048248000
2008-08-01311.00311.00302.00303.0015500047329000
2008-07-31318.00318.00310.00315.0013000040868000
2008-07-30316.00317.00310.00313.0024100075507000
2008-07-29300.00309.00297.00306.00492000149045000
2008-07-28320.00329.00301.00301.001132000360111000
2008-07-25330.00330.00330.00330.0015000049500000
2008-07-24409.00412.00400.00410.0013500054568000
2008-07-23413.00413.00402.00402.009500038698000
2008-07-22393.00408.00391.00408.004900019594000
2008-07-18390.00397.00380.00397.0011600044906000
2008-07-17391.00393.00386.00387.004900019130000
2008-07-16391.00397.00387.00388.006500025393000
2008-07-15401.00401.00392.00393.007200028509000
2008-07-14403.00414.00401.00401.009400038210000
2008-07-11421.00424.00404.00405.0011000045059000
2008-07-10397.00416.00397.00416.0015900064386000
2008-07-09434.00442.00417.00417.0015100065104000
2008-07-08440.00440.00420.00428.0011700050879000
2008-07-07437.00440.00432.00439.006200027017000
2008-07-04448.00449.00440.00440.008000035547000
2008-07-03457.00466.00450.00453.0010900049874000
2008-07-02478.00479.00463.00463.008500039975000
2008-07-01482.00486.00474.00479.004400021114000
2008-06-30479.00486.00470.00484.007200034349000
2008-06-27473.00479.00469.00479.005200024614000
2008-06-26486.00493.00479.00479.005000024319000
2008-06-25484.00498.00477.00495.0012700061345000
2008-06-24484.00489.00482.00484.006600031963000
2008-06-23478.00487.00473.00487.008000038258000
2008-06-20499.00500.00488.00488.009600047257000
2008-06-19507.00508.00501.00501.0010300051919000
2008-06-18492.00510.00492.00510.0013700069321000
2008-06-17497.00501.00496.00497.0013700068261000
2008-06-16500.00503.00493.00496.0011400056843000
2008-06-13478.00490.00473.00490.0011800056940000
2008-06-12477.00480.00469.00473.0016500078200000
2008-06-11486.00486.00474.00480.005500026414000
2008-06-10497.00498.00484.00486.008800043109000
2008-06-09480.00493.00467.00487.0020600099048000
2008-06-06487.00498.00483.00494.00214000104914000
2008-06-05484.00495.00484.00486.00243000118559000
2008-06-04500.00502.00496.00499.0011800058803000
2008-06-03508.00513.00494.00505.0018700094264000
2008-06-02514.00515.00507.00514.0012300062933000
2008-05-30510.00515.00505.00514.0011400058129000
2008-05-29505.00510.00503.00506.0014900075438000
2008-05-28512.00515.00502.00506.00247000125488000
2008-05-27514.00523.00508.00512.00237000122140000
2008-05-26516.00516.00506.00510.00284000145263000
2008-05-23507.00509.00502.00506.00222000112165000
2008-05-22507.00512.00505.00512.00221000112563000
2008-05-21513.00515.00503.00514.00232000118296000
2008-05-20525.00526.00514.00521.00278000144680000
2008-05-19510.00530.00510.00522.00743000384742000
2008-05-16496.00503.00480.00488.001292000636569000
2008-05-15386.00461.00381.00461.0012800054881000
2008-05-14374.00384.00372.00381.006600024981000
2008-05-13373.00373.00364.00369.003100011462000
2008-05-12370.00377.00370.00377.003000011167000
2008-05-09378.00380.00365.00365.003600013480000
2008-05-08375.00379.00375.00375.003800014339000
2008-05-07378.00380.00370.00379.006600024900000
2008-05-02383.00383.00373.00378.006600024902000
2008-05-01385.00385.00373.00379.007300027717000
2008-04-30370.00389.00368.00385.0019600073964000
2008-04-28360.00370.00359.00364.0017200062393000
2008-04-25346.00357.00341.00356.0017500060869000
2008-04-24355.00363.00355.00359.007100025480000
2008-04-23348.00354.00348.00350.003300011550000
2008-04-22347.00351.00342.00351.003500012097000
2008-04-21351.00355.00336.00342.0018500063826000
2008-04-18344.00349.00343.00348.0011800040958000
2008-04-17342.00345.00338.00342.008000027335000
2008-04-16320.00335.00320.00332.0010800035576000
2008-04-15318.00321.00316.00319.0013500043075000
2008-04-14324.00330.00315.00315.0014400046557000
2008-04-11342.00351.00334.00334.0016000054130000
2008-04-10355.00357.00345.00346.008900031495000
2008-04-09370.00371.00356.00357.006000021833000
2008-04-08370.00372.00365.00369.005900021799000
2008-04-07372.00372.00365.00365.0010600038900000
2008-04-04378.00380.00371.00371.006000022454000
2008-04-03375.00387.00373.00382.009700036748000
2008-04-02377.00383.00373.00373.007700029062000
2008-04-01372.00379.00366.00372.005400020069000
2008-03-31382.00383.00370.00376.009800036887000
2008-03-28374.00388.00368.00387.0015800059901000
2008-03-27381.00381.00368.00369.0013800051318000
2008-03-26376.00377.00370.00373.0011100041515000
2008-03-25399.00400.00377.00377.0016200062713000
2008-03-24383.00401.00382.00397.007100027784000
2008-03-21409.00409.00392.00393.0011100044022000
2008-03-19406.00417.00403.00409.0013300054334000
2008-03-18422.00423.00405.00406.0011800048617000
2008-03-17410.00440.00401.00423.00335000142120000
2008-03-14421.00462.00416.00434.00550000244248000
2008-03-13424.00436.00410.00426.00534000225742000
2008-03-12428.00429.00423.00426.00263000111917000
2008-03-11395.00412.00395.00407.0015400061747000
2008-03-10398.00410.00391.00400.0022900091515000
2008-03-07400.00415.00398.00403.0020700084253000
2008-03-06407.00421.00401.00416.00309000127543000
2008-03-05401.00401.00392.00396.0012500049516000
2008-03-04373.00401.00373.00401.0022800089006000
2008-03-03390.00393.00366.00370.0016300062038000
2008-02-29385.00410.00381.00410.00323000126888000
2008-02-28367.00390.00364.00390.0021000079437000
2008-02-27362.00367.00361.00365.007100025822000
2008-02-26366.00366.00355.00357.009300033408000
2008-02-25341.00375.00341.00353.0014600052675000
2008-02-22333.00344.00325.00341.0011400038110000
2008-02-21326.00334.00326.00332.0012900042593000
2008-02-20320.00329.00320.00325.0018600060312000
2008-02-19325.00327.00309.00316.007500023722000
2008-02-18319.00335.00318.00319.0011400036650000
2008-02-15306.00320.00304.00320.0012400038777000
2008-02-14310.00323.00310.00321.008600027378000
2008-02-13293.00312.00293.00305.0022300067955000
2008-02-12282.00293.00282.00287.0032400092959000
2008-02-08350.00356.00340.00340.009700033854000
2008-02-07355.00356.00350.00356.005500019415000
2008-02-06350.00350.00340.00350.007100024640000
2008-02-05368.00368.00360.00360.005100018488000
2008-02-04362.00370.00359.00368.005000018212000
2008-02-01354.00358.00353.00357.005500019546000
2008-01-31341.00355.00338.00355.008100028192000
2008-01-30348.00348.00343.00346.007200024920000
2008-01-29330.00338.00330.00338.003900013088000
2008-01-28328.00335.00327.00327.007600025032000
2008-01-25309.00335.00309.00332.008800028570000
2008-01-24296.00308.00295.00306.008200024504000
2008-01-23295.00300.00286.00291.0012800037653000
2008-01-22292.00292.00280.00286.0016700047892000
2008-01-21310.00310.00300.00300.008700026433000
2008-01-18295.00320.00295.00320.0017800054076000
2008-01-17302.00310.00300.00310.0012200037119000
2008-01-16299.00315.00293.00300.0014100042809000
2008-01-15335.00337.00319.00319.0012300040386000
2008-01-11344.00348.00335.00335.0013600046496000
2008-01-10347.00351.00342.00342.007700026734000
2008-01-09347.00347.00340.00342.0011200038398000
2008-01-08356.00356.00350.00352.004200014846000
2008-01-07348.00361.00347.00360.006900024479000
2008-01-04386.00387.00358.00358.006700024963000

   ※ 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