[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 
2017-10-191059.001070.001059.001065.002080022106000
2017-10-181065.001080.001060.001074.001800019243000
2017-10-171057.001085.001057.001071.002360025252500
2017-10-161088.001090.001058.001059.002950031645100
2017-10-131096.001098.001091.001095.001340014657000
2017-10-121106.001115.001096.001102.001980021868500
2017-10-111106.001120.001102.001112.002570028481800
2017-10-101114.001128.001107.001120.002290025529900
2017-10-061131.001140.001090.001119.006630073758000
2017-10-051197.001197.001120.001130.005320061346100
2017-10-041160.001193.001153.001184.004450052090800
2017-10-031115.001154.001111.001144.003960044859800
2017-10-021140.001140.001115.001121.001960022093000
2017-09-291091.001170.001087.001132.005660063912900
2017-09-281103.001115.001097.001101.001100012120500
2017-09-271084.001110.001084.001107.001720018855700
2017-09-261102.001104.001094.001095.001140012523600
2017-09-251095.001126.001095.001120.001450016155700
2017-09-221131.001146.001106.001108.001470016497900
2017-09-211115.001140.001113.001129.001430016105700
2017-09-201123.001128.001112.001120.001380015442900
2017-09-191113.001138.001113.001128.001480016688200
2017-09-151121.001148.001117.001127.001050011849500
2017-09-141150.001152.001117.001121.002270025700500
2017-09-131153.001168.001149.001149.001100012709400
2017-09-121100.001180.001100.001168.003230037170800
2017-09-111117.001144.001097.001097.001780019818000
2017-09-081090.001128.001088.001117.002040022550500
2017-09-071128.001130.001086.001090.001030011374000
2017-09-061082.001119.001077.001119.003210035037600
2017-09-051146.001154.001099.001112.005690064009900
2017-09-041165.001170.001136.001170.004330049915300
2017-09-011176.001182.001162.001180.002260026553800
2017-08-311186.001195.001185.001187.001200014266500
2017-08-301211.001211.001181.001197.003190038040600
2017-08-291221.001237.001206.001206.005250064125500
2017-08-281201.001237.001200.001228.004460054348700
2017-08-251209.001229.001197.001208.003660044474100
2017-08-241198.001198.001176.001187.003280038998800
2017-08-231219.001219.001145.001150.006030070573900
2017-08-221135.001274.001123.001200.00136200162344900
2017-08-211200.001200.001135.001135.006400073842000
2017-08-181215.001215.001182.001182.006380076284100
2017-08-171213.001219.001205.001216.002250027295600
2017-08-161205.001215.001203.001209.002820034051200
2017-08-151236.001236.001208.001211.003410041686700
2017-08-141240.001241.001208.001210.005480067196200
2017-08-101234.001234.001203.001211.003240039512300
2017-08-091244.001244.001201.001207.003890047267000
2017-08-081245.001267.001245.001252.002120026584600
2017-08-071221.001258.001221.001245.002300028609000
2017-08-041232.001243.001222.001222.003860047479200
2017-08-031255.001259.001236.001241.002760034413400
2017-08-021264.001271.001220.001252.006240077714000
2017-08-011314.001314.001262.001262.0099800128088800
2017-07-311315.001323.001306.001308.006330083150500
2017-07-281325.001331.001314.001314.005870077503000
2017-07-271345.001349.001310.001317.0088600117079000
2017-07-261346.001358.001309.001327.00197700262218400
2017-07-251664.001677.001311.001360.00482400657015500
2017-07-241672.001687.001646.001677.001280021257700
2017-07-211680.001695.001645.001668.001710028553600
2017-07-201679.001680.001634.001680.003790062833300
2017-07-191703.001703.001669.001671.004570076757500
2017-07-181731.001731.001704.001706.001790030615400
2017-07-141736.001750.001724.001731.002450042608000
2017-07-131733.001733.001718.001718.001450025009000
2017-07-121740.001750.001720.001733.002310039971600
2017-07-111750.001758.001734.001740.001160020241600
2017-07-101761.001783.001747.001748.001820032026500
2017-07-071757.001782.001750.001753.001360023949200
2017-07-061788.001788.001755.001762.001760031142600
2017-07-051798.001802.001751.001792.003250057923300
2017-07-041809.001813.001792.001805.002450044132300
2017-07-031800.001814.001796.001814.001800032437900
2017-06-301795.001815.001794.001805.001970035484400
2017-06-291794.001818.001779.001808.002500045033300
2017-06-281793.001836.001767.001782.003070054795700
2017-06-271825.001840.001812.001812.002980054262000
2017-06-261736.001830.001736.001822.004040072570300
2017-06-231751.001929.001701.001736.00164500298915200
2017-06-221727.001755.001723.001750.001860032279600
2017-06-211740.001770.001717.001725.003610062814000
2017-06-201752.001752.001736.001739.001510026323600
2017-06-191756.001780.001716.001732.002740047670400
2017-06-161701.001820.001686.001751.0064600112821400
2017-06-151731.001738.001700.001700.004210072083000
2017-06-141746.001788.001745.001745.002230039263700
2017-06-131750.001765.001737.001741.002530044245700
2017-06-121800.001800.001756.001756.004920087139700
2017-06-091802.001827.001801.001801.002200039796400
2017-06-081825.001850.001801.001802.002500045635900
2017-06-071782.001825.001782.001815.003020054585100
2017-06-061832.001835.001791.001792.0056000101062200
2017-06-051828.001854.001826.001832.002470045357800
2017-06-021833.001855.001830.001837.003310060902300
2017-06-011845.001864.001826.001836.002830052186300
2017-05-311859.001896.001841.001841.004030075205200
2017-05-301895.001905.001850.001874.003910073224400
2017-05-291911.001919.001895.001895.002570048977800
2017-05-261946.001946.001900.001911.004560087612100
2017-05-251985.001997.001930.001937.0055400108027500
2017-05-241899.001990.001890.001985.0093800183081700
2017-05-231903.001920.001880.001880.003990075817300
2017-05-221891.001929.001890.001898.002840054023100
2017-05-191949.001949.001901.001901.003580068647600
2017-05-181832.001958.001827.001938.00115300219669900
2017-05-171950.001963.001885.001907.0078100149978700
2017-05-161818.001951.001809.001931.0079400150129500
2017-05-151810.001827.001790.001817.00110800200083300
2017-05-121996.001996.001895.001900.0095900184750000
2017-05-112061.002067.001950.001980.00102100205052000
2017-05-102100.002130.002063.002068.004680097602900
2017-05-092060.002140.002060.002086.0061300129167700
2017-05-082065.002098.002028.002061.0079400163649900
2017-05-022175.002175.002086.002086.0075700160475100
2017-05-012116.002169.002114.002125.0060200128438700
2017-04-282238.002238.002080.002134.00187900402179600
2017-04-272010.002240.002004.002220.00378900821021300
2017-04-262047.002058.001992.002000.0082700167522900
2017-04-251953.002016.001890.001992.0078800155070000
2017-04-242100.002147.001946.001946.00166400335856000
2017-04-211915.002060.001911.002058.00205600410245000
2017-04-201899.001936.001870.001901.0083700159063300
2017-04-191873.001950.001862.001900.0069500132865300
2017-04-181955.001999.001873.001892.00127500246159100
2017-04-171900.001923.001799.001905.00158700297164000
2017-04-141920.002030.001790.001790.00231900443687100
2017-04-132058.002246.001865.001865.005611001142612100
2017-04-121788.002258.001681.002258.0014592003024201900
2017-04-111948.001974.001858.001858.00100900192535100
2017-04-101925.002076.001925.001988.00122800243862400
2017-04-071987.002004.001806.001915.00106900203813400
2017-04-062000.002010.001903.001938.00115700224390200
2017-04-052020.002092.001965.002043.0072800146722200
2017-04-042180.002210.001927.002006.00232900479160400
2017-04-032259.002260.002185.002215.0061200135217300
2017-03-312230.002268.002188.002235.0074800166166500
2017-03-302272.002323.002187.002200.0085900193726100
2017-03-292173.002335.002173.002255.00114800260363100
2017-03-282200.002271.002180.002186.00125000275807500
2017-03-272410.002419.002250.002250.00222200519064300
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