[5817 大証2部] 日電線 日足 時系列データ

[5817 大証2部] 日電線 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12299.00304.00297.00297.0059001776000
2013-07-11303.00305.00297.00297.00252007585500
2013-07-10290.00308.00290.00303.005800017389000
2013-07-09285.00289.00285.00287.001500431300
2013-07-08288.00292.00282.00285.0093002671500
2013-07-05289.00289.00281.00283.0087002475400
2013-07-04285.00289.00283.00285.002500715200
2013-07-03280.00284.00280.00283.002400679400
2013-07-02277.00283.00277.00283.002700755200
2013-07-01275.00275.00275.00275.002800770000
2013-06-28273.00275.00268.00275.001300354900
2013-06-27270.00270.00269.00269.00700188800
2013-06-26277.00277.00263.00266.0038001022300
2013-06-25280.00280.00272.00277.0082002270000
2013-06-24286.00286.00280.00280.002000565300
2013-06-21287.00287.00277.00280.0053001482500
2013-06-20276.00295.00276.00294.00148004257500
2013-06-19278.00278.00278.00278.001100305800
2013-06-18275.00279.00275.00278.002300636500
2013-06-17276.00276.00276.00276.0010027600
2013-06-14274.00279.00274.00276.001700469700
2013-06-13270.00272.00266.00267.0047001261600
2013-06-12273.00276.00270.00273.0058001570700
2013-06-11280.00280.00270.00277.0060001632800
2013-06-10271.00278.00270.00278.0056001518800
2013-06-07275.00275.00263.00263.00137003740600
2013-06-06290.00290.00280.00283.00129003629900
2013-06-05288.00293.00285.00291.0039001130400
2013-06-04292.00292.00280.00290.0076002145500
2013-06-03292.00294.00285.00292.0053001530000
2013-05-31292.00293.00286.00289.0037001066400
2013-05-30295.00296.00287.00292.00170004965500
2013-05-29297.00298.00297.00297.001000297200
2013-05-28292.00299.00291.00294.0075002202700
2013-05-27295.00297.00289.00294.00171005015500
2013-05-24303.00303.00280.00294.005110014699600
2013-05-23308.00315.00296.00298.00199006051200
2013-05-22308.00311.00305.00310.0081002493200
2013-05-21300.00310.00300.00310.00122003680300
2013-05-20304.00310.00304.00308.0070002150500
2013-05-17300.00303.00298.00303.0048001445300
2013-05-16308.00308.00291.00297.00210006308800
2013-05-15312.00313.00305.00308.00134004132000
2013-05-14313.00313.00310.00312.0046001436200
2013-05-13311.00315.00307.00311.00180005583600
2013-05-10307.00310.00307.00307.0078002403900
2013-05-09311.00311.00307.00307.00170005249300
2013-05-08311.00312.00307.00309.00143004414900
2013-05-07305.00319.00305.00309.00241007448900
2013-05-02304.00304.00303.00304.002300699000
2013-05-01303.00305.00303.00304.0041001245800
2013-04-30304.00304.00300.00304.0050001512200
2013-04-26305.00309.00302.00304.0090002739300
2013-04-25306.00306.00304.00305.0051001554700
2013-04-24301.00305.00301.00304.00206006249100
2013-04-23300.00301.00299.00301.00101003028900
2013-04-22298.00300.00296.00300.00140004174800
2013-04-19294.00297.00292.00295.0041001209500
2013-04-18291.00294.00291.00294.0073002132000
2013-04-17294.00298.00290.00293.00117003416600
2013-04-16293.00300.00292.00293.00105003082700
2013-04-15297.00297.00294.00294.00129003804600
2013-04-12298.00300.00294.00296.00177005266900
2013-04-11301.00303.00295.00299.004520013497600
2013-04-10299.00321.00294.00297.008890027256300
2013-04-09300.00300.00297.00299.0053001579700
2013-04-08298.00301.00296.00297.00152004532400
2013-04-05294.00299.00294.00296.00107003170100
2013-04-04295.00296.00291.00296.0043001260700
2013-04-03291.00295.00291.00295.003000875600
2013-04-02283.00292.00283.00292.0057001633200
2013-04-01301.00301.00290.00297.00308009091700
2013-03-29305.00305.00299.00299.00254007664600
2013-03-28312.00312.00303.00305.00202006191700
2013-03-27311.00313.00307.00313.00273008420600
2013-03-26312.00312.00310.00310.0094002926100
2013-03-25316.00318.00311.00313.00262008244700
2013-03-22307.00313.00306.00312.00288008918700
2013-03-21304.00307.00301.00305.00146004431400
2013-03-19304.00305.00300.00303.00145004382700
2013-03-18302.00303.00302.00302.0045001360700
2013-03-15298.00303.00298.00302.00107003201400
2013-03-14299.00300.00297.00297.00253007554500
2013-03-13303.00303.00300.00300.00188005669900
2013-03-12303.00304.00302.00304.00122003696400
2013-03-11302.00303.00302.00303.00130003926900
2013-03-08303.00303.00301.00302.00139004198600
2013-03-07303.00303.00300.00303.00282008505700
2013-03-06305.00305.00302.00302.00135004092300
2013-03-05303.00304.00302.00303.0053001605800
2013-03-04301.00305.00301.00304.00127003837400
2013-03-01300.00305.00299.00301.00126003795000
2013-02-28303.00305.00302.00304.0038001154300
2013-02-27304.00305.00302.00303.0084002544200
2013-02-26301.00305.00299.00304.0096002891400
2013-02-25312.00315.00311.00313.003310010328600
2013-02-22303.00311.00303.00311.00140004309100
2013-02-21305.00308.00305.00305.00100003053700
2013-02-20302.00310.00301.00308.0076002328500
2013-02-19303.00303.00300.00302.0070002108300
2013-02-18298.00303.00297.00301.00327009837500
2013-02-15299.00303.00295.00295.003530010588200
2013-02-14302.00307.00301.00307.0055001676500
2013-02-13313.00313.00298.00299.00279008473200
2013-02-12317.00317.00309.00310.0085002649900
2013-02-08320.00320.00312.00312.0094002957600
2013-02-07323.00323.00313.00320.00137004339600
2013-02-06320.00322.00315.00319.00187005934400
2013-02-05306.00323.00306.00315.004810015174000
2013-02-04305.00308.00304.00305.0097002960100
2013-02-01298.00304.00298.00303.00109003282600
2013-01-31302.00302.00296.00300.004590013755600
2013-01-30301.00302.00295.00300.00276008262900
2013-01-29294.00302.00294.00302.0055001641600
2013-01-28301.00301.00291.00294.00230006781000
2013-01-25299.00301.00293.00293.00184005463100
2013-01-24294.00300.00291.00300.00226006633000
2013-01-23299.00299.00292.00294.00195005746600
2013-01-22315.00316.00294.00302.004040012139300
2013-01-21312.00317.00310.00311.0081002534800
2013-01-18305.00310.00301.00310.0060001830200
2013-01-17309.00309.00300.00305.0055001670900
2013-01-16317.00320.00291.00310.00237007287700
2013-01-15318.00328.00313.00314.00185005902600
2013-01-11315.00319.00311.00313.00186005856700
2013-01-10307.00313.00307.00313.0087002706500
2013-01-09303.00311.00299.00311.00102003106100
2013-01-08305.00309.00303.00305.00105003212300
2013-01-07301.00303.00298.00303.00109003281100
2013-01-04293.00296.00291.00295.00182005320400
2012-12-28289.00291.00284.00288.0078002255800
2012-12-27284.00293.00280.00290.0077002207200
2012-12-26275.00290.00275.00290.0059001675800
2012-12-25282.00282.00269.00274.00109002998000
2012-12-21281.00290.00277.00278.00103002906500
2012-12-20290.00290.00279.00280.0056001604400
2012-12-19276.00290.00273.00290.00109003060700
2012-12-18277.00277.00273.00275.0046001263900
2012-12-17273.00273.00266.00271.001500402700
2012-12-14265.00274.00264.00265.0086002318400
2012-12-13262.00265.00262.00262.003200843100
2012-12-12264.00266.00260.00260.00172004501400
2012-12-11263.00263.00262.00262.00700184000
2012-12-10270.00270.00259.00262.00196005126200
2012-12-07267.00269.00265.00267.0053001414100
2012-12-06265.00266.00261.00266.001600422800
2012-12-05265.00270.00265.00266.003200850800
2012-12-04267.00267.00265.00265.0042001118700
2012-12-03268.00269.00268.00268.001600429700
2012-11-30268.00269.00267.00267.00400107100
2012-11-29271.00271.00263.00265.0087002309100
2012-11-28266.00272.00266.00272.001800483000
2012-11-27267.00271.00266.00270.002000538700
2012-11-26265.00268.00261.00268.002800741400
2012-11-22261.00262.00260.00261.001500391400
2012-11-21262.00264.00258.00261.002100547700
2012-11-20258.00265.00258.00262.003200836600
2012-11-19259.00261.00255.00256.0068001746900
2012-11-16243.00257.00243.00255.0043001074400
2012-11-15236.00242.00233.00242.0064001516400
2012-11-14245.00248.00242.00247.002500612100
2012-11-13245.00250.00242.00248.003400839300
2012-11-12250.00250.00246.00250.0043001068600
2012-11-09246.00257.00245.00255.0067001681900
2012-11-08262.00263.00241.00241.00191004798500
2012-11-07264.00264.00261.00263.003100812500
2012-11-06266.00266.00262.00264.001400369000
2012-11-05270.00270.00263.00263.0059001575800
2012-11-02270.00273.00266.00270.002500675700
2012-11-01265.00266.00263.00266.001300342500
2012-10-31263.00266.00263.00266.0030079500
2012-10-30265.00265.00265.00265.0010026500
2012-10-29270.00270.00264.00266.001000267200
2012-10-26264.00264.00264.00264.0010026400
2012-10-25265.00266.00264.00264.002900767100
2012-10-24264.00264.00264.00264.0020052800
2012-10-23265.00268.00264.00268.002100556500
2012-10-22265.00267.00265.00267.0030079900
2012-10-19259.00268.00259.00268.001100291500
2012-10-18263.00266.00261.00264.00500131700
2012-10-17256.00261.00255.00261.002600670300
2012-10-16254.00260.00254.00260.00700179800
2012-10-15252.00255.00252.00255.00400101100
2012-10-12259.00260.00257.00258.001200310000
2012-10-11264.00267.00258.00259.0057001501200
2012-10-10265.00287.00256.00270.0075002049200
2012-10-09272.00273.00263.00273.0047001262000
2012-10-05267.00270.00264.00270.002200588400
2012-10-04263.00269.00263.00269.002100557300
2012-10-03270.00270.00264.00264.003500941800
2012-10-02266.00275.00266.00270.00162004329600
2012-10-01263.00273.00256.00264.0052001354900
2012-09-28266.00276.00260.00266.0059001583700
2012-09-27265.00267.00260.00266.0039001030800
2012-09-26271.00276.00265.00266.0055001481100
2012-09-25285.00285.00273.00274.0038001056900
2012-09-24299.00299.00280.00285.0055001582200
2012-09-21294.00301.00290.00298.0053001560100
2012-09-20292.00308.00290.00293.00117003440800
2012-09-19318.00318.00298.00312.0063001979100
2012-09-18292.00297.00285.00290.0066001926200
2012-09-14279.00280.00275.00280.002200612100
2012-09-13276.00279.00276.00279.001000277900
2012-09-12282.00282.00276.00276.001200333000
2012-09-11280.00280.00275.00276.0037001024100
2012-09-10283.00286.00280.00280.0051001442600
2012-09-07305.00305.00280.00282.00281008093100
2012-09-06302.00309.00292.00305.0095002848500
2012-09-05316.00318.00299.00310.00114003485800
2012-09-04331.00331.00315.00325.001900612700
2012-09-03315.00335.00312.00330.00101003267600
2012-08-31339.00349.00303.00339.00259008317200
2012-08-30347.00348.00346.00348.0097003369100
2012-08-29345.00355.00345.00355.0058002038900
2012-08-28345.00353.00338.00353.0056001927600
2012-08-27350.00356.00343.00355.00125004341100
2012-08-24350.00360.00345.00350.00191006734900
2012-08-23352.00358.00347.00358.002300806200
2012-08-22350.00358.00341.00355.0071002461800
2012-08-21365.00367.00352.00352.00219007897600
2012-08-20332.00365.00332.00365.007160025419200
2012-08-17331.00334.00313.00334.00123004050000
2012-08-16332.00339.00331.00331.001200399000
2012-08-15340.00340.00330.00340.001400472700
2012-08-14333.00340.00330.00338.002000672100
2012-08-13336.00345.00336.00337.00700236500
2012-08-10343.00343.00334.00335.0032001082000
2012-08-09348.00350.00325.00336.00198006728700
2012-08-08342.00372.00330.00361.003680012949100
2012-08-07350.00351.00341.00349.00102003518100
2012-08-06346.00365.00330.00350.003170011103900
2012-08-03342.00359.00340.00354.00106003692200
2012-08-02335.00395.00322.00350.009800035864800
2012-08-01349.00349.00325.00330.00168005703300
2012-07-31367.00367.00323.00350.0010300036617500
2012-07-30360.00398.00300.00335.0016970058948900
2012-07-27299.00358.00299.00357.0014190047057200
2012-07-26269.00300.00256.00298.00332009365800
2012-07-25250.00258.00248.00253.00242006113200
2012-07-24233.00250.00230.00245.00169004103200
2012-07-23230.00241.00229.00238.00103002417900
2012-07-20230.00235.00230.00235.0084001957500
2012-07-19233.00236.00230.00230.00104002408000
2012-07-18242.00242.00236.00236.001200289300
2012-07-17236.00239.00233.00239.001700402900
2012-07-13238.00240.00235.00235.0067001586400
2012-07-12241.00243.00237.00238.00140003363900
2012-07-11264.00264.00236.00240.00311007706500
2012-07-10271.00271.00260.00262.00361009596800
2012-07-09285.00289.00273.00285.0051001444700

   ※ 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