[5738 東証1部] 住軽金 日足 時系列データ

[5738 東証1部] 住軽金 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-25106.00110.00106.00109.003848000416162000
2013-09-24108.00110.00107.00108.004873000530229000
2013-09-20110.00111.00109.00111.004160000458201000
2013-09-19109.00111.00108.00109.005321000582433000
2013-09-18106.00110.00106.00108.003432000369942000
2013-09-17105.00108.00105.00108.002458000262260000
2013-09-13103.00106.00103.00106.002062000215040000
2013-09-12104.00106.00103.00104.001509000158662000
2013-09-11106.00107.00103.00104.001658000173838000
2013-09-10103.00107.00103.00106.003179000335505000
2013-09-09100.00103.0099.00103.002497000252289000
2013-09-06100.00100.0097.0098.001073000105665000
2013-09-0599.00100.0098.00100.001397000138373000
2013-09-0498.00100.0098.0099.0074500073602000
2013-09-0399.00100.0098.00100.001469000145562000
2013-09-0297.0099.0096.0099.001414000138115000
2013-08-3097.0098.0096.0097.00101400098154000
2013-08-2997.0098.0096.0097.0099900096877000
2013-08-2897.0098.0096.0096.001286000124516000
2013-08-2797.0098.0096.0098.0076400074278000
2013-08-2697.0098.0096.0096.0074100072017000
2013-08-2398.0099.0097.0097.0099500097279000
2013-08-2297.0098.0096.0098.0065900063957000
2013-08-2197.0098.0096.0097.00100400097431000
2013-08-2096.0097.0096.0097.001073000103537000
2013-08-1996.0098.0096.0096.001228000118812000
2013-08-1696.0098.0095.0097.001437000138966000
2013-08-1596.0098.0096.0096.001642000158716000
2013-08-1498.0099.0096.0098.001278000124344000
2013-08-1396.0099.0096.0099.001532000149290000
2013-08-1296.0097.0095.0097.001116000107820000
2013-08-0996.0097.0095.0096.001292000124002000
2013-08-0898.0099.0095.0096.001624000158008000
2013-08-0799.00100.0098.0098.0094000093027000
2013-08-06101.00101.00100.00101.001786000179377000
2013-08-0598.00100.0098.00100.002336000230578000
2013-08-0298.00100.0096.00100.004505000443684000
2013-08-0191.0099.0091.0099.007596000731265000
2013-07-3190.0090.0089.0089.0077600069399000
2013-07-3088.0090.0088.0089.001817000161224000
2013-07-2990.0090.0088.0088.001487000131789000
2013-07-2693.0093.0091.0091.001710000156911000
2013-07-2594.0094.0093.0093.0057100053425000
2013-07-2494.0094.0093.0094.0076800071969000
2013-07-2395.0095.0093.0094.001543000145402000
2013-07-2295.0095.0093.0095.001722000162330000
2013-07-1997.0098.0094.0094.002560000245671000
2013-07-1895.0097.0095.0097.001623000155252000
2013-07-1793.0096.0093.0096.002672000253049000
2013-07-1695.0096.0094.0094.001959000185726000
2013-07-1293.0095.0092.0094.002615000245129000
2013-07-1192.0094.0091.0093.001274000117903000
2013-07-1095.0095.0092.0092.002272000212646000
2013-07-0992.0094.0092.0094.001727000160498000
2013-07-0895.0096.0091.0091.004380000409175000
2013-07-0594.0095.0093.0094.002559000240007000
2013-07-0494.0095.0093.0094.001148000107759000
2013-07-0395.0095.0093.0095.001948000183674000
2013-07-0294.0095.0093.0094.003080000289749000
2013-07-0191.0094.0091.0093.001383000127168000
2013-06-2890.0092.0089.0091.002381000215425000
2013-06-2786.0088.0084.0088.002432000208509000
2013-06-2688.0088.0085.0085.002218000192019000
2013-06-2590.0092.0086.0087.003735000330205000
2013-06-2494.0094.0090.0090.001642000150625000
2013-06-2191.0093.0090.0092.002255000206752000
2013-06-2095.0095.0092.0093.001538000143888000
2013-06-1995.0096.0093.0095.001784000168830000
2013-06-1895.0096.0093.0094.0080200075608000
2013-06-1788.0096.0088.0096.003042000279846000
2013-06-1492.0092.0089.0089.002836000257934000
2013-06-1392.0093.0088.0089.002958000265936000
2013-06-1291.0094.0089.0093.002722000249239000
2013-06-1196.0097.0093.0093.002349000223889000
2013-06-1092.0096.0092.0096.002424000227113000
2013-06-0792.0093.0088.0089.003270000295882000
2013-06-0698.0099.0093.0094.004286000411571000
2013-06-05100.00102.0098.0098.002652000265306000
2013-06-04100.00102.0097.00101.004443000442427000
2013-06-03104.00105.00100.00100.001932000197099000
2013-05-31103.00107.00101.00107.003850000400009000
2013-05-30105.00105.00101.00101.002770000286173000
2013-05-29104.00109.00104.00107.005564000590986000
2013-05-28100.00105.0099.00102.004281000435385000
2013-05-27105.00105.00100.00100.003538000361768000
2013-05-24112.00114.00103.00106.008014000865141000
2013-05-23117.00120.00110.00110.00110310001272661000
2013-05-22113.00121.00112.00117.00151350001758812000
2013-05-21108.00114.00107.00111.00107850001195074000
2013-05-20104.00109.00104.00108.005300000567285000
2013-05-17100.00103.00100.00102.003644000371177000
2013-05-16106.00107.0097.00101.006447000655266000
2013-05-15109.00111.00105.00105.006309000682682000
2013-05-14108.00110.00107.00108.003767000407593000
2013-05-13108.00109.00107.00108.002594000279843000
2013-05-10109.00110.00106.00107.004223000454881000
2013-05-09110.00110.00106.00107.002680000290259000
2013-05-08106.00111.00106.00109.005275000573529000
2013-05-07106.00107.00105.00107.003042000321975000
2013-05-02103.00106.00103.00105.003090000322120000
2013-05-01100.00106.00100.00105.004662000479152000
2013-04-30102.00103.00101.00101.001441000146333000
2013-04-26105.00105.00102.00104.003083000318235000
2013-04-25105.00105.00103.00105.004084000424585000
2013-04-24102.00106.00101.00105.007264000751268000
2013-04-23101.00102.0099.00102.004326000435637000
2013-04-22100.00101.0099.00101.003647000366374000
2013-04-1998.0099.0097.0098.002952000289135000
2013-04-1898.0099.0097.0098.001995000195383000
2013-04-1798.0099.0097.0099.001804000176764000
2013-04-1695.0098.0094.0098.003015000289635000
2013-04-1599.0099.0097.0098.001990000196010000
2013-04-12101.00102.0097.00100.005968000595632000
2013-04-11100.00102.0099.00102.005954000598744000
2013-04-1096.0099.0096.0099.005274000513261000
2013-04-0995.0098.0095.0096.003418000330120000
2013-04-0893.0095.0093.0095.002851000268087000
2013-04-0593.0094.0091.0092.004061000374500000
2013-04-0487.0092.0087.0091.002749000243635000
2013-04-0390.0091.0088.0089.003346000298598000
2013-04-0291.0091.0087.0090.002970000265565000
2013-04-0196.0097.0091.0092.002813000263430000
2013-03-2997.0098.0096.0096.002353000227193000
2013-03-2898.00100.0096.0096.002705000263407000
2013-03-27100.00101.0098.0098.003269000323213000
2013-03-26100.00106.0099.00102.00170450001736218000
2013-03-2598.00100.0097.0099.004317000424890000
2013-03-2297.0098.0097.0097.001579000154113000
2013-03-2199.00100.0097.0097.003493000343470000
2013-03-1999.0099.0098.0099.001346000132800000
2013-03-1897.0099.0096.0098.003650000355590000
2013-03-1597.0098.0096.0098.004175000404669000
2013-03-1493.0098.0093.0098.006409000614393000
2013-03-1394.0095.0093.0093.002460000230998000
2013-03-1296.0097.0094.0094.003664000348396000
2013-03-1195.0097.0095.0096.004893000467642000
2013-03-0893.0095.0092.0094.006745000630705000
2013-03-0793.0094.0091.0091.003488000323266000
2013-03-0690.0093.0090.0093.0010177000930720000
2013-03-0590.0091.0089.0089.002310000207557000
2013-03-0491.0091.0090.0090.001836000165547000
2013-03-0190.0091.0089.0089.002349000211568000
2013-02-2890.0091.0090.0091.002354000212051000
2013-02-2791.0091.0088.0090.003152000282014000
2013-02-2688.0091.0087.0090.003385000301398000
2013-02-2588.0090.0088.0090.003826000339030000
2013-02-2285.0088.0084.0086.004324000371516000
2013-02-2186.0087.0085.0085.001878000161339000
2013-02-2087.0088.0086.0088.002250000195602000
2013-02-1986.0089.0085.0086.002193000190702000
2013-02-1886.0087.0085.0085.001915000164431000
2013-02-1585.0086.0083.0086.002478000209453000
2013-02-1485.0087.0084.0086.002034000173844000
2013-02-1389.0090.0085.0085.004584000398865000
2013-02-1292.0093.0089.0089.005575000505925000
2013-02-0893.0096.0091.0091.00117170001093560000
2013-02-0792.0094.0090.0093.009574000885702000
2013-02-0691.0093.0090.0092.009062000829634000
2013-02-0589.0091.0088.0089.006656000596764000
2013-02-0489.0091.0088.0090.006318000565560000
2013-02-0190.0091.0088.0088.003343000298637000
2013-01-3189.0090.0088.0090.004055000361102000
2013-01-3088.0090.0087.0090.003558000314469000
2013-01-2987.0089.0087.0087.002323000204093000
2013-01-2890.0090.0087.0087.003062000271161000
2013-01-2589.0090.0088.0089.002258000200624000
2013-01-2487.0089.0085.0087.004019000348419000
2013-01-2389.0090.0087.0088.003404000301149000
2013-01-2290.0091.0088.0089.003082000275008000
2013-01-2190.0091.0088.0090.002899000259620000
2013-01-1891.0093.0090.0090.004153000379108000
2013-01-1791.0091.0086.0089.006697000591623000
2013-01-1694.0094.0089.0091.005381000493205000
2013-01-1593.0095.0092.0094.008557000802486000
2013-01-1188.0091.0088.0091.0010128000907814000
2013-01-1087.0088.0086.0087.005753000500747000
2013-01-0984.0086.0084.0086.003851000328238000
2013-01-0885.0086.0084.0085.003621000307577000
2013-01-0785.0086.0084.0084.005972000507663000
2013-01-0485.0086.0084.0084.004014000338931000
2012-12-2884.0084.0082.0084.003869000323336000
2012-12-2779.0084.0078.0083.008184000663488000
2012-12-2678.0079.0077.0079.003539000276514000
2012-12-2577.0078.0076.0077.002352000181223000
2012-12-2177.0078.0075.0076.003990000305313000
2012-12-2078.0078.0076.0076.005632000434343000
2012-12-1976.0078.0075.0078.007614000584571000
2012-12-1874.0076.0073.0075.007217000540916000
2012-12-1775.0075.0073.0074.003890000289767000
2012-12-1474.0075.0073.0075.004072000301711000
2012-12-1374.0074.0073.0074.005069000374651000
2012-12-1272.0074.0071.0072.003757000272836000
2012-12-1172.0072.0070.0072.002008000143271000
2012-12-1072.0072.0071.0072.002365000169561000
2012-12-0771.0072.0070.0071.003759000265309000
2012-12-0670.0071.0069.0071.003989000279785000
2012-12-0569.0070.0068.0069.001875000129316000
2012-12-0468.0070.0068.0069.002705000186674000
2012-12-0369.0070.0068.0068.003586000246791000
2012-11-3070.0070.0068.0068.003093000214631000
2012-11-2970.0070.0068.0069.002787000192652000
2012-11-2870.0071.0069.0070.001894000132241000
2012-11-2769.0071.0068.0071.005852000407017000
2012-11-2669.0070.0068.0068.004424000305159000
2012-11-2267.0068.0067.0068.002823000189646000
2012-11-2167.0067.0066.0066.00138900092431000
2012-11-2068.0068.0067.0067.001595000107788000
2012-11-1967.0068.0066.0068.001667000112052000
2012-11-1666.0067.0065.0066.002765000182702000
2012-11-1564.0067.0063.0066.002755000179558000
2012-11-1465.0065.0063.0064.002146000137451000
2012-11-1365.0065.0064.0065.001865000120417000
2012-11-1266.0066.0065.0065.0084700055607000
2012-11-0966.0067.0065.0066.00122100080608000
2012-11-0867.0068.0066.0067.00109700073457000
2012-11-0769.0069.0067.0068.001741000118555000
2012-11-0667.0069.0067.0069.002612000177516000
2012-11-0567.0068.0066.0067.0084300056445000
2012-11-0267.0067.0066.0067.00109300073046000
2012-11-0166.0067.0065.0066.00125600082880000
2012-10-3166.0067.0065.0065.001907000125342000
2012-10-3067.0067.0065.0065.0094400062248000
2012-10-2966.0067.0066.0067.0069200045905000
2012-10-2667.0068.0065.0066.002144000142655000
2012-10-2566.0067.0065.0067.00137800091191000
2012-10-2465.0067.0065.0067.002624000172330000
2012-10-2368.0069.0065.0066.002346000156870000
2012-10-2265.0068.0065.0067.001969000130940000
2012-10-1965.0066.0064.0065.001952000127092000
2012-10-1865.0066.0065.0065.001792000116706000
2012-10-1764.0066.0064.0065.002077000134683000
2012-10-1665.0065.0064.0064.00154900099835000
2012-10-1562.0065.0062.0064.002562000162326000
2012-10-1263.0063.0062.0062.00155500097038000
2012-10-1162.0063.0062.0062.00112800070394000
2012-10-1064.0064.0062.0063.002516000158968000
2012-10-0965.0066.0064.0064.001869000121086000
2012-10-0566.0067.0065.0065.00115900076220000
2012-10-0464.0067.0064.0066.003107000202792000
2012-10-0367.0067.0064.0064.002888000189230000
2012-10-0267.0068.0065.0065.002157000142883000
2012-10-0168.0068.0066.0066.002227000149192000
2012-09-2869.0070.0068.0068.00100000068534000
2012-09-2768.0069.0068.0068.00113700077919000
2012-09-2668.0069.0068.0068.0096900066110000
2012-09-2570.0071.0069.0070.002052000142686000
2012-09-2473.0073.0070.0070.002825000200949000
2012-09-2172.0073.0071.0071.00111900080248000
2012-09-2073.0073.0072.0072.00130800094729000
2012-09-1970.0073.0070.0073.002652000190267000

   ※ 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