[5804 東証1部] 菱線工 日足 時系列データ

[5804 東証1部] 菱線工 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-0878.0079.0077.0078.001602000124945000
2010-03-0575.0078.0075.0077.00129300098580000
2010-03-0474.0076.0074.0075.0066200049562000
2010-03-0374.0076.0074.0076.0048300036079000
2010-03-0273.0075.0073.0075.0044400033018000
2010-03-0173.0078.0073.0073.001594000119380000
2010-02-2672.0075.0072.0072.0071200052089000
2010-02-2572.0074.0072.0073.0081800059772000
2010-02-2472.0073.0072.0072.0026100018873000
2010-02-2374.0074.0072.0074.0022600016471000
2010-02-2272.0074.0072.0074.0035600026086000
2010-02-1973.0075.0071.0071.0040300029302000
2010-02-1872.0074.0071.0072.0058200042361000
2010-02-1771.0073.0071.0073.0053700038484000
2010-02-1671.0072.0070.0070.0024600017368000
2010-02-1573.0073.0071.0071.0032300023200000
2010-02-1271.0074.0071.0074.0062500045256000
2010-02-1071.0072.0071.0071.0023100016458000
2010-02-0972.0072.0071.0071.0023900017138000
2010-02-0873.0073.0072.0072.0018600013548000
2010-02-0574.0074.0073.0073.0045700033723000
2010-02-0477.0078.0076.0076.0057400044181000
2010-02-0378.0079.0077.0077.0029900023307000
2010-02-0275.0077.0075.0077.0053000040304000
2010-02-0174.0075.0072.0073.0031700023333000
2010-01-2974.0075.0073.0074.0037100027488000
2010-01-2874.0076.0074.0075.0069800052581000
2010-01-2775.0076.0074.0074.0035900026848000
2010-01-2677.0079.0075.0075.0092300071057000
2010-01-2576.0077.0075.0076.0019400014745000
2010-01-2278.0079.0077.0077.0050900039819000
2010-01-2179.0081.0078.0079.0051800041179000
2010-01-2080.0082.0080.0081.0058900047315000
2010-01-1979.0082.0079.0079.0097400078093000
2010-01-1879.0080.0078.0080.0040500031984000
2010-01-1580.0082.0079.0080.001702000137204000
2010-01-1477.0080.0077.0079.0055000043350000
2010-01-1378.0079.0077.0077.0070500055047000
2010-01-1276.0080.0076.0078.001917000151234000
2010-01-0877.0078.0076.0076.0024000018415000
2010-01-0776.0078.0076.0076.0070300054066000
2010-01-0674.0077.0073.0076.001797000135030000
2010-01-0574.0075.0072.0072.001721000127786000
2010-01-0472.0074.0071.0073.0093400068042000
2009-12-3073.0073.0072.0072.0033100023987000
2009-12-2972.0074.0072.0074.0048300035290000
2009-12-2871.0074.0071.0072.0073900053407000
2009-12-2571.0072.0070.0071.00108300076692000
2009-12-2471.0072.0070.0070.0038900027576000
2009-12-2269.0070.0068.0070.0059800041572000
2009-12-2168.0069.0068.0068.0073200049996000
2009-12-1870.0070.0068.0068.0019300013363000
2009-12-1769.0071.0069.0070.0026300018390000
2009-12-1669.0071.0068.0069.0044900031022000
2009-12-1570.0071.0069.0070.0019300013478000
2009-12-1470.0071.0070.0070.001380009707000
2009-12-1170.0071.0069.0070.0037500026196000
2009-12-1069.0071.0068.0070.0031600021950000
2009-12-0971.0072.0070.0070.0057500040813000
2009-12-0873.0074.0072.0072.0042400030745000
2009-12-0772.0075.0072.0074.0088000064391000
2009-12-0470.0071.0068.0071.00108400075755000
2009-12-0367.0070.0067.0070.00133400090625000
2009-12-0266.0068.0066.0066.00105900070499000
2009-12-0166.0068.0064.0068.003094000204265000
2009-11-3069.0069.0069.0069.0036200024978000
2009-11-2778.0099.0076.0099.0065300056927000
2009-11-2676.0079.0076.0078.0017000013047000
2009-11-2578.0078.0076.0077.0014700011314000
2009-11-2479.0080.0077.0077.0016900013334000
2009-11-2080.0080.0078.0079.001250009896000
2009-11-1978.0080.0076.0080.0027800021587000
2009-11-1878.0079.0077.0078.0021500016814000
2009-11-1782.0082.0076.0078.0026100020761000
2009-11-1683.0083.0081.0081.001010008319000
2009-11-1380.0084.0080.0084.0026100021276000
2009-11-1284.0084.0081.0081.0012600010366000
2009-11-1182.0085.0082.0082.0026900022387000
2009-11-1083.0084.0081.0084.001160009618000
2009-11-0983.0083.0081.0082.00890007325000
2009-11-0683.0083.0082.0083.00740006115000
2009-11-0584.0085.0083.0084.001100009193000
2009-11-0483.0084.0082.0084.00560004665000
2009-11-0282.0084.0082.0083.00960007919000
2009-10-3084.0086.0083.0083.0022900019327000
2009-10-2984.0085.0083.0084.0030300025491000
2009-10-2887.0088.0086.0086.0019500016932000
2009-10-2787.0090.0087.0088.0023000020232000
2009-10-2683.0088.0083.0088.0025800022090000
2009-10-2391.0091.0078.0083.0039100034403000
2009-10-2291.0091.0088.0089.0028700025651000
2009-10-2187.0095.0087.0091.0041200037386000
2009-10-2088.0090.0088.0089.0018600016546000
2009-10-1987.0090.0087.0089.0019400017198000
2009-10-1689.0089.0087.0089.0013000011502000
2009-10-1590.0090.0088.0089.0020400018172000
2009-10-1489.0089.0087.0089.0017500015468000
2009-10-1387.0089.0086.0089.0016200014195000
2009-10-0985.0086.0084.0085.0014300012198000
2009-10-0885.0087.0085.0085.0014100012056000
2009-10-0782.0086.0082.0086.0018400015379000
2009-10-0681.0082.0080.0081.0014600011828000
2009-10-0583.0083.0080.0081.001160009391000
2009-10-0284.0084.0081.0083.0021900018075000
2009-10-0187.0087.0084.0086.001110009486000
2009-09-3085.0086.0085.0086.00860007351000
2009-09-2986.0086.0084.0086.0014900012679000
2009-09-2886.0086.0083.0084.0017700014975000
2009-09-2588.0089.0087.0087.0014800012954000
2009-09-2488.0090.0087.0090.0012400011005000
2009-09-1888.0089.0087.0088.0023400020481000
2009-09-1791.0091.0088.0089.0024800022240000
2009-09-1688.0091.0088.0090.0069200062147000
2009-09-1587.0089.0087.0089.001050009234000
2009-09-1489.0089.0088.0088.001130009986000
2009-09-1191.0093.0089.0089.0036400033080000
2009-09-1089.0091.0089.0090.0032400029141000
2009-09-0990.0090.0088.0088.0014500012914000
2009-09-0890.0090.0088.0089.0013100011692000
2009-09-0790.0091.0088.0089.0025400022669000
2009-09-0492.0092.0088.0089.0058200052555000
2009-09-0392.0094.0092.0093.0016100014921000
2009-09-0293.0093.0092.0092.0023300021565000
2009-09-0194.0096.0093.0095.0032400030439000
2009-08-3195.0096.0095.0096.0020300019419000
2009-08-2896.0096.0094.0095.0031600030017000
2009-08-2798.0098.0095.0096.0020200019469000
2009-08-2697.0098.0096.0098.0018500017902000
2009-08-2597.0097.0096.0096.0012400011966000
2009-08-2497.0098.0096.0096.0015600015073000
2009-08-2196.0097.0096.0096.0030200029112000
2009-08-2095.0096.0095.0096.0014700014040000
2009-08-1996.0097.0095.0095.00900008623000
2009-08-1894.0096.0094.0096.0023800022499000
2009-08-1797.0097.0095.0096.0022700021816000
2009-08-1497.0099.0097.0097.0017400016983000
2009-08-1398.0099.0097.0097.0026300025750000
2009-08-1299.0099.0097.0097.0035200034437000
2009-08-1198.00102.0098.0099.001419000141465000
2009-08-1098.0099.0096.0098.0028000027309000
2009-08-0797.0097.0095.0095.00630006017000
2009-08-0695.0097.0095.0097.0012300011837000
2009-08-0597.0098.0095.0095.0016500015830000
2009-08-0498.0099.0096.0097.0042200041184000
2009-08-0393.0096.0093.0096.0024200022762000
2009-07-3195.0095.0093.0093.0019600018491000
2009-07-3095.0095.0093.0093.0022400020988000
2009-07-2996.0096.0094.0095.0012400011835000
2009-07-2897.0098.0095.0096.0029900028772000
2009-07-2799.0099.0097.0097.0025200024687000
2009-07-24100.00102.0097.0098.0085200084305000
2009-07-2393.0099.0093.0098.001337000129861000
2009-07-2293.0094.0092.0094.0023800022193000
2009-07-2194.0094.0091.0093.0044700041492000
2009-07-1794.0094.0091.0091.00950008729000
2009-07-1694.0096.0092.0092.0023000021495000
2009-07-1593.0094.0091.0092.0014900013800000
2009-07-1491.0092.0089.0091.0020000018076000
2009-07-1392.0092.0086.0086.0055200049579000
2009-07-1099.00100.0095.0095.0040100039050000
2009-07-0997.00101.0097.0098.0058000057294000
2009-07-08100.00101.0099.00100.0054000054055000
2009-07-07105.00106.00101.00104.0061900064200000
2009-07-06109.00109.00105.00107.0047500050679000
2009-07-03104.00109.00103.00109.0083400088134000
2009-07-02109.00110.00105.00107.001987000214485000
2009-07-0198.00107.0098.00105.002651000275686000
2009-06-30102.00104.00100.00100.0089400091290000
2009-06-29102.00105.0099.00101.001301000133355000
2009-06-26101.00104.00100.00101.001987000202191000
2009-06-25102.00102.0098.00100.0075900075926000
2009-06-2495.00100.0094.00100.001474000144527000
2009-06-2396.0097.0094.0094.0046600044496000
2009-06-2295.00100.0095.0098.0047100046091000
2009-06-1998.0099.0095.0096.0065700064022000
2009-06-1898.0099.0095.0096.0055600053839000
2009-06-1795.00100.0095.0099.0038200037231000
2009-06-16101.00101.0098.0098.0049700049317000
2009-06-15104.00105.00102.00103.0064600066883000
2009-06-12103.00104.00102.00103.0047300048765000
2009-06-11103.00106.00102.00102.0059800062066000
2009-06-10100.00104.00100.00102.0085700086857000
2009-06-0997.00100.0096.0097.0084500082736000
2009-06-0893.0097.0093.0096.0089600085577000
2009-06-0592.0095.0091.0092.001159000108209000
2009-06-0490.0092.0090.0090.0031500028602000
2009-06-0391.0092.0089.0090.0035500032058000
2009-06-0294.0094.0091.0091.0041600038550000
2009-06-0189.0092.0088.0091.0091700082562000
2009-05-2988.0088.0086.0087.0042200036939000
2009-05-2885.0088.0085.0088.0021300018471000
2009-05-2787.0088.0085.0085.0024800021431000
2009-05-2686.0089.0084.0085.0047300040700000
2009-05-2585.0085.0083.0085.0015300012964000
2009-05-2283.0085.0083.0083.0017600014727000
2009-05-2185.0085.0083.0084.0017300014571000
2009-05-2086.0086.0084.0084.0017900015198000
2009-05-1986.0087.0084.0085.0025100021323000
2009-05-1883.0085.0082.0083.0031100026048000
2009-05-1588.0089.0083.0085.0059400051310000
2009-05-1487.0088.0086.0086.0017300015000000
2009-05-1388.0090.0087.0089.0017200015196000
2009-05-1288.0090.0088.0088.0025000022182000
2009-05-1187.0089.0087.0088.0034700030584000
2009-05-0887.0089.0087.0089.0027200023846000
2009-05-0787.0090.0087.0089.0047600041897000
2009-05-0183.0085.0083.0084.001140009553000
2009-04-3086.0086.0083.0084.0021200017980000
2009-04-2885.0086.0082.0082.0024400020641000
2009-04-2786.0087.0086.0086.00980008481000
2009-04-2489.0089.0087.0087.0012300010855000
2009-04-2386.0089.0085.0088.0018600016161000
2009-04-2289.0089.0086.0086.0024000021041000
2009-04-2188.0089.0085.0087.0025900022462000
2009-04-2090.0091.0089.0091.0014600013147000
2009-04-1791.0092.0089.0090.0020700018731000
2009-04-1692.0093.0090.0090.0025400023378000
2009-04-1591.0092.0090.0091.0023000020936000
2009-04-1494.0095.0092.0092.0035200032837000
2009-04-1391.0096.0090.0094.001092000102351000
2009-04-1090.0093.0086.0092.00104600093371000
2009-04-0985.0088.0085.0088.0049900043057000
2009-04-0886.0088.0083.0083.0065000055837000
2009-04-0780.0089.0080.0089.00110100092865000
2009-04-0681.0083.0080.0082.0042900035038000
2009-04-0382.0082.0079.0080.0044000035251000
2009-04-0278.0082.0077.0079.0055600044210000
2009-04-0175.0076.0073.0076.0014200010602000
2009-03-3173.0075.0073.0073.0018200013361000
2009-03-3078.0079.0075.0075.0017700013695000
2009-03-2779.0083.0078.0078.0033700026915000
2009-03-2678.0079.0077.0079.0017200013404000
2009-03-2579.0080.0075.0078.0077400060454000
2009-03-2476.0079.0074.0077.00113200087075000
2009-03-2371.0074.0071.0074.0019000013765000
2009-03-1972.0074.0071.0071.0016300011662000
2009-03-1874.0076.0071.0071.0024300017829000
2009-03-1772.0075.0072.0073.0045900033416000
2009-03-1672.0073.0070.0072.0018500013271000
2009-03-1367.0072.0067.0072.0065300044695000
2009-03-1269.0070.0068.0068.0015100010421000
2009-03-1170.0070.0069.0069.00730005081000
2009-03-1068.0068.0068.0068.00660004488000
2009-03-0969.0070.0068.0068.0014700010126000
2009-03-0669.0071.0068.0069.0025000017380000
2009-03-0572.0073.0070.0071.0024100017348000
2009-03-0470.0072.0069.0072.0016300011514000
2009-03-0368.0071.0068.0070.0022300015382000
2009-03-0271.0072.0069.0071.0032100022429000
2009-02-2771.0072.0070.0072.0019500013847000

   ※ 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