[5771 東証1部] 菱伸銅 日足 時系列データ

[5771 東証1部] 菱伸銅 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-01-25232.00245.00232.00245.0030200072252000
2008-01-24220.00228.00220.00225.0025500056970000
2008-01-23213.00221.00210.00215.0037300080005000
2008-01-22210.00219.00200.00203.0018400038263000
2008-01-21235.00240.00225.00225.0012500029038000
2008-01-18220.00242.00219.00240.0026700062281000
2008-01-17228.00234.00224.00230.0028100064419000
2008-01-16222.00240.00211.00227.00497000114338000
2008-01-15241.00247.00235.00235.0020900050287000
2008-01-11251.00255.00242.00243.0022800056887000
2008-01-10254.00257.00250.00250.0014600037017000
2008-01-09246.00259.00244.00259.0020500051872000
2008-01-08246.00257.00245.00253.0011400028713000
2008-01-07263.00263.00243.00252.007700019445000
2008-01-04257.00270.00257.00258.008900023351000
2007-12-28265.00270.00261.00261.004400011615000
2007-12-27276.00276.00268.00268.007400020059000
2007-12-26272.00277.00271.00277.006400017612000
2007-12-25275.00280.00270.00276.0020700056708000
2007-12-21260.00270.00258.00270.0020100052605000
2007-12-20263.00266.00255.00263.0012500032699000
2007-12-19271.00277.00260.00260.009500025746000
2007-12-18261.00270.00261.00270.0012800034009000
2007-12-17280.00280.00268.00269.0012600034542000
2007-12-14291.00295.00280.00281.0012600036112000
2007-12-13292.00297.00290.00291.009900029082000
2007-12-12290.00293.00289.00291.009600027942000
2007-12-11295.00296.00292.00296.008100023884000
2007-12-10297.00297.00288.00290.006800019781000
2007-12-07291.00299.00291.00293.007900023327000
2007-12-06294.00294.00283.00287.0010600030378000
2007-12-05288.00289.00281.00284.0011100031536000
2007-12-04299.00304.00289.00290.008100023833000
2007-12-03312.00315.00298.00300.009200027972000
2007-11-30295.00311.00295.00307.0019500058762000
2007-11-29293.00297.00293.00295.009000026580000
2007-11-28298.00303.00288.00290.004200012296000
2007-11-27295.00299.00289.00293.0015900046461000
2007-11-26301.00307.00299.00305.008200024809000
2007-11-22300.00305.00293.00305.0011600034675000
2007-11-21314.00322.00300.00301.0013200040327000
2007-11-20305.00318.00294.00314.0013200040053000
2007-11-19330.00341.00309.00310.0031200099345000
2007-11-16340.00340.00327.00329.009300030969000
2007-11-15325.00350.00325.00345.00364000124593000
2007-11-14318.00326.00318.00324.0011900038306000
2007-11-13318.00320.00305.00308.0030300094100000
2007-11-12322.00327.00314.00320.0018700059818000
2007-11-09338.00348.00332.00332.0021800074541000
2007-11-08329.00336.00326.00331.0019500064116000
2007-11-07348.00350.00339.00339.0017200059456000
2007-11-06345.00353.00335.00339.0023300080320000
2007-11-05356.00357.00340.00344.0024300084448000
2007-11-02363.00369.00359.00360.0018600067807000
2007-11-01371.00379.00371.00375.00482000180853000
2007-10-31370.00370.00361.00366.00373000136410000
2007-10-30374.00379.00368.00373.001734000647438000
2007-10-29372.00372.00372.00372.0026800099696000
2007-10-26285.00292.00285.00292.009200026576000
2007-10-25287.00290.00285.00285.007200020706000
2007-10-24290.00298.00287.00288.0011800034323000
2007-10-23291.00291.00286.00287.005900017048000
2007-10-22281.00286.00280.00284.009500026906000
2007-10-19296.00296.00280.00290.0014500042077000
2007-10-18294.00301.00294.00301.006100018264000
2007-10-17301.00302.00293.00298.008500025418000
2007-10-16308.00308.00304.00304.006900021130000
2007-10-15310.00311.00307.00308.006300019441000
2007-10-12308.00309.00306.00307.008700026751000
2007-10-11309.00310.00305.00310.008700026795000
2007-10-10308.00310.00306.00309.007100021882000
2007-10-09306.00307.00303.00304.005100015550000
2007-10-05301.00302.00299.00301.005000015060000
2007-10-04300.00303.00299.00300.005900017775000
2007-10-03295.00308.00292.00303.0016500049524000
2007-10-02297.00300.00297.00297.008900026552000
2007-10-01298.00300.00295.00296.007900023522000
2007-09-28299.00300.00296.00297.006700019986000
2007-09-27294.00297.00292.00297.009800028884000
2007-09-26289.00293.00287.00293.009000026126000
2007-09-25290.00290.00286.00288.004700013557000
2007-09-21292.00293.00286.00290.0010300029902000
2007-09-20290.00292.00287.00290.005900017066000
2007-09-19282.00289.00282.00286.006100017382000
2007-09-18286.00287.00279.00279.007800022048000
2007-09-14281.00285.00281.00285.0012000033777000
2007-09-13290.00290.00282.00282.007300020728000
2007-09-12293.00298.00286.00287.006500018851000
2007-09-11284.00291.00284.00289.009200026367000
2007-09-10283.00290.00283.00289.007600021789000
2007-09-07295.00298.00294.00294.007900023338000
2007-09-06297.00299.00293.00299.009500028157000
2007-09-05311.00312.00301.00301.008100024625000
2007-09-04314.00314.00310.00311.005400016865000
2007-09-03312.00314.00310.00313.009900030913000
2007-08-31299.00307.00298.00307.006600020022000
2007-08-30303.00304.00297.00299.004900014701000
2007-08-29291.00299.00290.00299.008200024067000
2007-08-28302.00303.00300.00302.006000018116000
2007-08-27307.00311.00302.00304.0011900036381000
2007-08-24303.00304.00300.00304.009100027503000
2007-08-23299.00303.00298.00303.0013800041424000
2007-08-22297.00299.00295.00297.009800029110000
2007-08-21292.00302.00290.00302.0013200039165000
2007-08-20303.00303.00291.00293.0020600060891000
2007-08-17301.00301.00270.00273.0027100077634000
2007-08-16306.00310.00292.00305.0021500064754000
2007-08-15320.00320.00310.00311.0019500061308000
2007-08-14315.00321.00315.00320.0012000038131000
2007-08-13310.00318.00310.00314.0013600042713000
2007-08-10315.00316.00306.00308.0017800055341000
2007-08-09325.00328.00319.00323.0016400052940000
2007-08-08336.00336.00325.00325.0013200043639000
2007-08-07348.00348.00333.00336.0011300038201000
2007-08-06342.00347.00341.00347.007700026494000
2007-08-03353.00353.00348.00352.003800013320000
2007-08-02358.00358.00348.00353.008300029217000
2007-08-01355.00359.00350.00351.005600019873000
2007-07-31362.00365.00357.00359.0010300037038000
2007-07-30345.00361.00345.00361.0011600041245000
2007-07-27344.00357.00344.00351.0019400067472000
2007-07-26370.00372.00364.00364.009100033503000
2007-07-25373.00375.00372.00374.007900029484000
2007-07-24377.00382.00377.00381.007300027626000
2007-07-23383.00383.00376.00377.009500036026000
2007-07-20384.00387.00384.00384.0013500051909000
2007-07-19390.00390.00385.00388.009800037996000
2007-07-18393.00393.00387.00390.0011100043294000
2007-07-17395.00395.00384.00388.0017500068300000
2007-07-13382.00385.00380.00380.007200027479000
2007-07-12386.00386.00378.00380.0015200058165000
2007-07-11379.00382.00375.00380.0012000045433000
2007-07-10375.00386.00374.00386.0020700078757000
2007-07-09374.00375.00372.00375.006500024276000
2007-07-06372.00374.00370.00372.004700017460000
2007-07-05372.00375.00372.00374.003200011954000
2007-07-04374.00375.00370.00373.008500031655000
2007-07-03377.00379.00373.00375.006800025551000
2007-07-02375.00377.00374.00377.008900033456000
2007-06-29375.00375.00372.00374.006800025401000
2007-06-28367.00372.00365.00371.006500023916000
2007-06-27374.00375.00366.00366.008900032874000
2007-06-26378.00378.00371.00374.008400031334000
2007-06-25380.00380.00374.00374.0010300038817000
2007-06-22383.00383.00380.00381.006000022903000
2007-06-21380.00382.00378.00382.0010300039164000
2007-06-20384.00385.00380.00380.0011600044471000
2007-06-19396.00396.00381.00381.0023200089394000
2007-06-18399.00399.00390.00391.0019400076784000
2007-06-15379.00388.00379.00387.0012200046640000
2007-06-14375.00380.00375.00378.006800025646000
2007-06-13370.00375.00370.00374.007500027942000
2007-06-12379.00382.00371.00372.0013500050421000
2007-06-11385.00385.00374.00377.0015100057198000
2007-06-08385.00386.00382.00383.0016700064188000
2007-06-07390.00392.00388.00390.0012200047560000
2007-06-06391.00393.00389.00391.0010100039509000
2007-06-05385.00390.00384.00386.0015900061323000
2007-06-04385.00386.00380.00382.0018700071487000
2007-06-01373.00376.00372.00375.0015700058687000
2007-05-31375.00375.00369.00371.007400027560000
2007-05-30371.00376.00369.00369.008100030098000
2007-05-29372.00373.00367.00367.0011700043248000
2007-05-28370.00375.00370.00370.007700028627000
2007-05-25374.00375.00366.00366.007800028842000
2007-05-24378.00378.00370.00372.007900029536000
2007-05-23381.00385.00378.00378.006400024344000
2007-05-22368.00380.00368.00378.0012600047275000
2007-05-21374.00379.00366.00367.0023100086080000
2007-05-18386.00386.00372.00376.0015800059581000
2007-05-17390.00390.00385.00386.008900034359000
2007-05-16397.00403.00376.00387.0021100081548000
2007-05-15404.00404.00391.00396.0019000075261000
2007-05-14409.00421.00405.00407.0018500076120000
2007-05-11411.00412.00404.00408.0021200086374000
2007-05-10425.00425.00414.00419.00389000163135000
2007-05-09408.00430.00408.00429.00404000170633000
2007-05-08407.00411.00406.00407.0018800076681000
2007-05-07401.00405.00401.00404.0015100060774000
2007-05-02395.00396.00390.00396.0010100039660000
2007-05-01390.00391.00385.00390.0011100043029000
2007-04-27388.00392.00384.00385.0014500056148000
2007-04-26370.00384.00368.00383.0016200061298000
2007-04-25371.00375.00365.00367.0019000070006000
2007-04-24380.00381.00369.00374.0021900081869000
2007-04-23383.00387.00378.00380.0016000061075000
2007-04-20390.00392.00383.00383.0011800045581000
2007-04-19397.00397.00388.00390.0013300052395000
2007-04-18390.00396.00390.00392.0017400068263000
2007-04-17402.00402.00391.00394.0017300068404000
2007-04-16400.00405.00396.00398.0011400045620000
2007-04-13406.00408.00397.00398.0017800071700000
2007-04-12405.00411.00404.00405.0013200053691000
2007-04-11408.00409.00403.00403.0017200069770000
2007-04-10402.00412.00401.00408.00270000110352000
2007-04-09403.00405.00400.00401.0010700042912000
2007-04-06403.00406.00400.00401.0014700059097000
2007-04-05412.00415.00404.00406.0022000089737000
2007-04-04413.00413.00409.00411.0017700072772000
2007-04-03404.00416.00404.00408.00339000138595000
2007-04-02429.00429.00404.00407.00421000173322000
2007-03-30433.00434.00423.00426.0019800084680000
2007-03-29420.00432.00420.00431.00256000109358000
2007-03-28432.00435.00424.00428.00257000110027000
2007-03-27435.00440.00431.00433.0018000078316000
2007-03-26441.00443.00440.00443.0013300058681000
2007-03-23443.00448.00438.00441.0018900083497000
2007-03-22439.00447.00438.00444.00245000108750000
2007-03-20441.00443.00431.00434.00347000151142000
2007-03-19432.00439.00430.00435.0016500071651000
2007-03-16447.00450.00436.00437.00287000126182000
2007-03-15445.00454.00443.00444.00256000114381000
2007-03-14442.00450.00439.00440.00284000125668000
2007-03-13469.00469.00457.00457.00282000130324000
2007-03-12467.00472.00464.00468.0021000098160000
2007-03-09465.00471.00465.00466.00358000167171000
2007-03-08447.00462.00447.00462.00287000130759000
2007-03-07468.00468.00451.00451.00606000278415000
2007-03-06414.00452.00414.00450.00578000253727000
2007-03-05445.00449.00412.00415.00512000220393000
2007-03-02450.00459.00443.00455.00540000243849000
2007-03-01459.00459.00441.00454.00396000178537000
2007-02-28433.00453.00432.00449.00821000363070000
2007-02-27491.00493.00468.00473.001053000506443000
2007-02-26452.00480.00452.00476.001229000574486000
2007-02-23435.00449.00435.00449.00442000195875000
2007-02-22443.00446.00433.00435.00569000250175000
2007-02-21428.00445.00428.00438.00730000318441000
2007-02-20416.00425.00412.00423.00383000160943000
2007-02-19407.00417.00407.00413.00264000108770000
2007-02-16412.00412.00407.00408.0020900085464000
2007-02-15414.00417.00406.00412.00391000160815000
2007-02-14394.00417.00394.00412.00757000309652000
2007-02-13392.00394.00390.00393.0011100043605000
2007-02-09391.00394.00390.00391.0013800054092000
2007-02-08396.00398.00391.00392.0015500061178000
2007-02-07393.00396.00391.00395.0014100055522000
2007-02-06387.00392.00387.00392.0017600068519000
2007-02-05395.00395.00387.00387.0025400099064000
2007-02-02397.00397.00391.00393.0020500080774000
2007-02-01393.00397.00393.00397.0024200095665000
2007-01-31390.00394.00390.00392.0024500095855000
2007-01-30399.00400.00391.00392.00569000225405000
2007-01-29394.00398.00392.00397.001114000440033000
2007-01-26370.00392.00369.00388.0026420001016795000
2007-01-25369.00370.00361.00363.0015200055760000
2007-01-24363.00368.00363.00363.0021600078816000
2007-01-23361.00361.00359.00361.0011000039655000
2007-01-22356.00363.00356.00360.0011000039548000
2007-01-19352.00354.00352.00353.005100017989000

   ※ 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