[5704 東証マザーズ] JMC 日足 時系列データ

[5704 東証マザーズ] JMC (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242363.002424.002262.002384.00184400431905200
2017-03-232218.002348.002205.002348.00153400347829800
2017-03-222170.002253.002160.002190.00149800329778500
2017-03-212342.002358.002212.002258.00370900845000000
2017-03-172676.002726.002480.002492.00335900868589000
2017-03-162645.002787.002615.002776.00343000934998900
2017-03-152560.002625.002456.002604.00220000561995100
2017-03-142466.002535.002388.002517.00175400430495400
2017-03-132630.002728.002451.002480.00280700734131100
2017-03-102640.002687.002580.002612.00114600300849300
2017-03-092610.002695.002594.002666.00116700307437800
2017-03-082570.002730.002570.002623.00237800628986700
2017-03-072595.002800.002507.002552.006486001729513700
2017-03-062693.002701.002545.002579.004029001051560100
2017-03-032861.002896.002766.002793.00211500595235500
2017-03-022900.002950.002850.002855.00333800965130800
2017-03-012800.002943.002767.002842.006744001915446400
2017-02-282850.003240.002731.002850.0018001005430397900
2017-02-273045.003110.002814.002900.0012483003690097700
2017-02-242811.003160.002803.002993.00460750013801733200
2017-02-232410.002992.002356.002880.00720620020068869100
2017-02-222470.002610.002331.002492.00502540012483168900
2017-02-211791.002151.001766.002151.0040275008188839400
2017-02-201702.001771.001681.001751.00116800202266500
2017-02-171715.001724.001665.001710.0068400116194300
2017-02-161766.001793.001714.001724.00127800223146700
2017-02-151791.001810.001746.001765.00144900256733300
2017-02-141755.001834.001739.001810.00478000857624200
2017-02-131738.001738.001700.001712.0087000149564300
2017-02-101648.001754.001632.001698.00280900474934100
2017-02-091741.001767.001710.001711.0088100153001300
2017-02-081705.001753.001705.001710.0089500154214200
2017-02-071780.001810.001700.001717.00267900469214600
2017-02-061811.001838.001758.001791.00309900558176300
2017-02-031765.001840.001741.001820.009233001653728300
2017-02-021715.001770.001681.001684.00284100488486100
2017-02-011700.001700.001607.001700.00283600468939500
2017-01-311670.001730.001652.001720.00208800353526000
2017-01-301690.001744.001633.001700.00376000634646000
2017-01-271590.001624.001538.001615.00179100285634600
2017-01-261620.001647.001560.001595.00165400265328300
2017-01-251540.001600.001510.001582.00240800374124900
2017-01-241485.001538.001480.001505.00126200189665900
2017-01-231415.001470.001400.001465.006440093126700
2017-01-201380.001433.001380.001400.002240031536400
2017-01-191351.001417.001351.001400.003650050518200
2017-01-181322.001380.001322.001380.003550047607800
2017-01-171390.001390.001322.001337.004470060387700
2017-01-161450.001452.001383.001386.004010056669900
2017-01-131498.001498.001443.001450.005800085368600
2017-01-121382.001470.001382.001470.0076400109388700
2017-01-111402.001421.001380.001388.004990069630800
2017-01-101421.001425.001402.001403.003640051453000
2017-01-061440.001466.001431.001431.006410092640800
2017-01-051495.001495.001432.001451.005770083941500
2017-01-041515.001521.001463.001498.0068700101626600
2016-12-301470.001520.001440.001510.00157600234344000
2016-12-291432.001495.001402.001477.00296700429053400
2016-12-281400.001410.001311.001388.005710077732300
2016-12-271418.001425.001359.001400.00169600234929100
2016-12-261387.001430.001361.001413.00130600182707200
2016-12-221327.001348.001300.001341.0076300101197100
2016-12-211276.001315.001272.001297.0080300103893400
2016-12-201290.001325.001268.001268.007310094212100
2016-12-191268.001290.001268.001268.005170065829700
2016-12-161326.001335.001263.001280.00102400132417000
2016-12-151380.001380.001321.001328.0089100119746000
2016-12-141380.001402.001355.001365.00114000156353700
2016-12-131333.001456.001325.001425.00423000591077800
2016-12-121252.001320.001252.001286.0086900110656200
2016-12-091316.001337.001256.001259.00155100199268300
2016-12-081450.001455.001312.001316.00223400303420400
2016-12-071463.001500.001418.001418.00152900221894100
2016-12-061478.001525.001407.001433.00336000489681000
2016-12-051581.001596.001497.001497.00301500463017500
2016-12-021670.001703.001600.001630.00494100810929700
2016-12-011811.001853.001687.001710.0011890002090479900
2016-11-301719.001885.001637.001775.0036825006460554000
2016-11-291816.001895.001570.001599.0032527005650400900

   ※ 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