[5817 東証2部] JMACS 日足 時系列データ

[5817 東証2部] JMACS (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30314.00314.00312.00312.00500156400
2017-03-29312.00314.00312.00314.00500156200
2017-03-28310.00310.00306.00307.0039001205100
2017-03-27311.00312.00311.00311.002500777600
2017-03-24313.00314.00312.00312.0047001472800
2017-03-23314.00314.00313.00313.001400438700
2017-03-22316.00317.00313.00313.0048001508000
2017-03-21316.00316.00314.00315.0040001259600
2017-03-17317.00320.00315.00316.002800886500
2017-03-16317.00324.00317.00319.0057001817500
2017-03-15320.00320.00315.00316.00115003651900
2017-03-14324.00325.00320.00321.002700871400
2017-03-13330.00330.00324.00324.00146004798800
2017-03-10328.00332.00326.00331.00104003423600
2017-03-09319.00327.00319.00327.0054001738600
2017-03-08317.00320.00316.00319.0053001688000
2017-03-07320.00321.00319.00320.00253008088400
2017-03-06327.00327.00320.00320.00179005777700
2017-03-03331.00331.00328.00328.002900956400
2017-03-02333.00333.00329.00330.002100693800
2017-03-01330.00333.00330.00333.0039001294700
2017-02-28334.00334.00322.00330.0088002896300
2017-02-27338.00338.00333.00334.00225007589300
2017-02-24341.00341.00335.00337.003350011304600
2017-02-23343.00354.00342.00349.00280009762300
2017-02-22340.00341.00338.00340.00159005408200
2017-02-21338.00343.00338.00343.00106003599000
2017-02-20341.00346.00340.00345.00178006082200
2017-02-17347.00349.00332.00346.003640012348300
2017-02-16336.00353.00335.00347.003690012795600
2017-02-15338.00340.00336.00338.0072002435400
2017-02-14337.00338.00335.00338.0079002655800
2017-02-13342.00342.00335.00337.0068002299500
2017-02-10339.00342.00335.00338.0089003004800
2017-02-09338.00339.00338.00339.002800947700
2017-02-08338.00339.00336.00337.0065002193100
2017-02-07332.00338.00332.00338.002700904900
2017-02-06331.00337.00331.00332.0055001825700
2017-02-03332.00334.00328.00330.0089002941500
2017-02-02335.00335.00330.00331.0076002520000
2017-02-01337.00337.00330.00331.00150004984500
2017-01-31348.00348.00335.00335.00114003864400
2017-01-30345.00349.00342.00342.00140004833400
2017-01-27342.00347.00340.00342.00231007919600
2017-01-26354.00360.00328.00344.0019640068196200
2017-01-25330.00353.00329.00353.0010260035209200
2017-01-24327.00329.00320.00329.00152004946200
2017-01-23322.00324.00321.00324.0035001128900
2017-01-20320.00324.00320.00323.001800579700
2017-01-19324.00324.00320.00321.0042001350400
2017-01-18319.00320.00318.00320.002400764800
2017-01-17320.00321.00319.00320.0049001568400
2017-01-16320.00325.00320.00321.00120003866500
2017-01-13322.00323.00319.00319.0063002018800
2017-01-12323.00323.00321.00321.001900610400
2017-01-11323.00324.00320.00323.0040001285900
2017-01-10324.00324.00319.00320.002500803400
2017-01-06320.00324.00319.00319.00160005141900
2017-01-05320.00320.00317.00320.0069002200000
2017-01-04320.00322.00318.00320.0080002560600
2016-12-30316.00324.00316.00320.0099003146200
2016-12-29322.00322.00317.00317.0089002834500
2016-12-28320.00321.00317.00320.002200704200
2016-12-27316.00319.00313.00319.00140004410300
2016-12-26312.00319.00311.00318.00166005213600
2016-12-22315.00315.00310.00314.00125003908800
2016-12-21313.00314.00311.00311.0042001313400
2016-12-20319.00319.00310.00312.00118003674200
2016-12-19319.00319.00311.00317.00215006751200
2016-12-16323.00323.00314.00317.00143004538900
2016-12-15330.00330.00323.00323.0086002804300
2016-12-14322.00336.00312.00329.004490014575900
2016-12-13344.00352.00316.00322.0016400055510500
2016-12-12306.00330.00306.00327.004010012874500
2016-12-09306.00306.00303.00305.0081002474700
2016-12-08305.00306.00298.00305.00113003434000
2016-12-07305.00306.00303.00304.0099003009500
2016-12-06300.00306.00300.00302.0094002826000
2016-12-05308.00309.00296.00302.00115003485000
2016-12-02305.00309.00305.00309.0061001875200
2016-12-01307.00308.00303.00306.00101003088100
2016-11-30307.00307.00303.00303.002500761000
2016-11-29308.00308.00305.00305.001300398400
2016-11-28302.00307.00302.00307.0035001065800
2016-11-25311.00311.00302.00304.0070002146700
2016-11-24310.00310.00307.00308.0048001481500
2016-11-22306.00308.00304.00307.0038001165700
2016-11-21303.00306.00301.00306.00119003614800
2016-11-18298.00303.00295.00303.00198005946900
2016-11-17298.00298.00295.00295.0040001189100
2016-11-16289.00298.00289.00298.00213006258600
2016-11-15288.00288.00286.00287.003100889500
2016-11-14289.00289.00286.00286.0059001697300
2016-11-11284.00289.00284.00289.003000859000
2016-11-10286.00289.00281.00284.0099002798600
2016-11-09289.00289.00281.00281.0091002591400
2016-11-08291.00291.00287.00289.002700778900
2016-11-07288.00290.00288.00289.001600463100
2016-11-04288.00290.00288.00288.0053001527100
2016-11-02296.00296.00290.00291.0051001484800
2016-11-01295.00300.00293.00293.002700796600
2016-10-31294.00297.00294.00295.003100913500
2016-10-28298.00300.00294.00295.0062001835000
2016-10-27299.00300.00295.00296.002900859800
2016-10-26298.00300.00295.00297.0097002879000
2016-10-25294.00299.00294.00297.0041001211700
2016-10-24297.00297.00292.00293.00196005755300
2016-10-21315.00317.00297.00297.005760017517000
2016-10-20320.00333.00309.00313.0013790044153700
2016-10-19295.00319.00294.00312.009940030733900
2016-10-18287.00289.00287.00289.0046001328100
2016-10-17288.00294.00288.00289.00114003317000
2016-10-14285.00289.00285.00289.002300662100
2016-10-13289.00289.00284.00285.002100602700
2016-10-12284.00284.00284.00284.00500142000
2016-10-11285.00285.00285.00285.002800798000
2016-10-07285.00286.00280.00285.00158004485200
2016-10-06290.00293.00288.00288.002500722700
2016-10-05284.00290.00284.00290.00124003550100
2016-10-04286.00286.00285.00285.00500142800
2016-10-03288.00288.00285.00287.0039001118100
2016-09-30289.00289.00284.00287.002300657800
2016-09-29286.00289.00283.00289.003100886700
2016-09-28283.00284.00283.00283.00900255000
2016-09-27284.00284.00283.00283.001300368900
2016-09-26285.00285.00284.00284.0020056900
2016-09-23284.00285.00281.00285.0036001023200
2016-09-21282.00284.00281.00284.001200337800
2016-09-20283.00285.00281.00282.0096002727500
2016-09-16281.00281.00279.00280.002600727500
2016-09-15282.00285.00282.00283.00150004232600
2016-09-14281.00281.00280.00280.002000561700
2016-09-13281.00281.00280.00281.001200336200
2016-09-12279.00280.00279.00279.001900530500
2016-09-09281.00281.00279.00280.001700476300
2016-09-08280.00281.00279.00281.00600168100
2016-09-07281.00281.00281.00281.00400112400
2016-09-06282.00282.00279.00280.00900251900
2016-09-05280.00282.00280.00282.003000842400
2016-09-02280.00280.00279.00279.00900251900
2016-09-01277.00280.00277.00280.001000277900
2016-08-31279.00281.00277.00278.00117003261900
2016-08-30283.00284.00280.00283.0052001467400
2016-08-29285.00288.00283.00286.0075002142800
2016-08-26287.00287.00283.00285.002000570200
2016-08-25288.00288.00282.00284.002900827200
2016-08-24286.00288.00283.00288.002700771600
2016-08-23280.00283.00280.00283.0070001973600
2016-08-22281.00281.00279.00281.001300365100
2016-08-19282.00286.00277.00281.00126003516300
2016-08-18286.00287.00283.00285.0052001486900
2016-08-17285.00285.00281.00285.00349009932600
2016-08-16286.00286.00285.00285.00500142600
2016-08-15283.00283.00282.00283.00900254200
2016-08-12282.00283.00282.00283.0020056500
2016-08-10280.00285.00280.00285.0030084500
2016-08-09282.00285.00281.00285.001100310300
2016-08-08284.00288.00284.00286.00900256300
2016-08-0500
2016-08-04286.00294.00285.00292.002300658800
2016-08-03293.00294.00285.00285.0068001974700
2016-08-02296.00298.00292.00298.002000592500
2016-08-01289.00297.00289.00296.0073002157100
2016-07-29288.00289.00286.00289.001300374300
2016-07-28288.00288.00286.00288.002200632500
2016-07-27288.00292.00286.00286.0043001239700
2016-07-26286.00290.00285.00286.0037001064700
2016-07-25282.00305.00282.00283.00212006152200
2016-07-22278.00280.00278.00280.0030083600
2016-07-21280.00280.00272.00278.0057001574900
2016-07-20275.00280.00275.00278.0047001299300
2016-07-19275.00280.00275.00279.00500138900
2016-07-15283.00283.00276.00276.002800781200
2016-07-14280.00283.00275.00283.0091002543700
2016-07-13282.00290.00273.00290.0086002438700
2016-07-12280.00280.00280.00280.0020056000
2016-07-11277.00280.00272.00273.001400385500
2016-07-08279.00279.00266.00277.0069001862900
2016-07-07277.00277.00271.00272.00600164900
2016-07-06270.00277.00269.00277.00143003866200
2016-07-05276.00276.00275.00275.00500137800
2016-07-04277.00277.00277.00277.00700193900
2016-07-01276.00280.00276.00277.0079002187900
2016-06-30281.00281.00274.00276.002500690400
2016-06-29270.00285.00270.00283.0065001807800
2016-06-28273.00278.00269.00278.0066001813100
2016-06-27268.00273.00268.00269.002500673100
2016-06-24289.00289.00266.00268.0057001594100
2016-06-23289.00289.00289.00289.0030086700
2016-06-2200
2016-06-21282.00287.00282.00284.00600170500
2016-06-20279.00289.00279.00289.001300370900
2016-06-17276.00287.00276.00287.0020056300
2016-06-16278.00278.00274.00276.002800772200
2016-06-15280.00280.00279.00279.003000839500
2016-06-14286.00286.00280.00280.002500705100
2016-06-13292.00292.00286.00286.0072002085800
2016-06-10295.00295.00290.00295.00125003662300
2016-06-09295.00295.00291.00293.003400995700
2016-06-08294.00299.00294.00294.001200353800
2016-06-07296.00299.00293.00299.0043001267900
2016-06-06295.00303.00295.00296.002600767900
2016-06-03298.00304.00298.00300.002700810400
2016-06-02302.00307.00299.00301.0039001175800
2016-06-01300.00306.00298.00302.0056001692600
2016-05-31303.00303.00302.00302.002200665400
2016-05-30303.00303.00303.00303.0020060600
2016-05-27296.00303.00296.00303.00400119100
2016-05-26300.00303.00296.00296.002100628300
2016-05-25300.00300.00300.00300.00600180000
2016-05-24295.00300.00295.00300.001300384000
2016-05-23294.00295.00294.00295.00700206100
2016-05-20293.00294.00293.00294.0030088100
2016-05-19298.00301.00292.00293.0054001590200
2016-05-18300.00300.00296.00298.0035001041900
2016-05-17302.00302.00300.00300.0030090400
2016-05-16297.00302.00296.00301.00500149600
2016-05-13297.00305.00295.00305.001500446300
2016-05-12310.00310.00299.00305.0036001095400
2016-05-11296.00309.00293.00308.0039001190900
2016-05-10295.00300.00295.00300.001900566000
2016-05-09299.00299.00296.00296.00900267700
2016-05-06298.00298.00290.00298.0067001956200
2016-05-02288.00297.00288.00297.00900261800
2016-04-28290.00296.00289.00296.0079002293800
2016-04-27297.00297.00291.00292.0055001614600
2016-04-26298.00298.00298.00298.0010029800
2016-04-25302.00304.00292.00297.0090002654000
2016-04-22301.00302.00298.00302.001600479900
2016-04-21307.00307.00300.00302.001900576000
2016-04-20304.00309.00304.00305.002300704300
2016-04-19297.00309.00297.00303.002100633100
2016-04-18294.00299.00292.00297.0065001915300
2016-04-15295.00299.00295.00295.001700503300
2016-04-14297.00297.00287.00294.0036001054000
2016-04-13288.00295.00288.00293.0050001456200
2016-04-12290.00291.00286.00290.0035001009800
2016-04-11291.00295.00291.00291.00500145900
2016-04-08286.00298.00286.00294.0057001660200
2016-04-07287.00289.00287.00289.002300663700
2016-04-06288.00290.00287.00289.0038001097800
2016-04-05285.00289.00283.00286.0053001512300
2016-04-04290.00291.00287.00290.0045001302500
2016-04-01291.00293.00288.00293.001900549600
2016-03-31295.00295.00292.00292.001500439600
2016-03-30293.00293.00292.00292.0030087800
2016-03-29292.00294.00289.00290.0040001166000
2016-03-28291.00292.00290.00291.0060001741400
2016-03-25290.00321.00289.00289.003700011030400
2016-03-24293.00293.00289.00289.0077002241400

   ※ 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