[5901 東証1部] 洋カン 日足 時系列データ (2008年)

[5901 東証1部] 洋カン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-301466.001543.001460.001532.00375000567379400
2008-12-291487.001500.001466.001492.00414100615870200
2008-12-261505.001526.001483.001517.00272700411106400
2008-12-251500.001507.001474.001504.00164700245874500
2008-12-241458.001475.001416.001462.00439200639183300
2008-12-221492.001515.001454.001498.008400001254902400
2008-12-191501.001528.001455.001491.0010263001525721800
2008-12-181563.001587.001500.001531.0010466001610006500
2008-12-171533.001563.001508.001562.0010169001565961100
2008-12-161540.001540.001457.001478.00601000895682700
2008-12-151490.001560.001483.001542.009289001418611100
2008-12-121476.001497.001342.001390.0028803004169709800
2008-12-111578.001599.001523.001566.0014099002192420200
2008-12-101441.001553.001440.001548.0014375002174117500
2008-12-091370.001433.001362.001421.0013067001840492900
2008-12-081268.001340.001245.001338.008632001126654600
2008-12-051263.001290.001222.001229.0011332001415427700
2008-12-041276.001293.001206.001223.0012829001595828800
2008-12-031275.001315.001261.001293.0010811001389437100
2008-12-021215.001251.001201.001215.009681001185497200
2008-12-011340.001341.001290.001321.00504200664277700
2008-11-281334.001355.001304.001355.00722800964297600
2008-11-271313.001338.001300.001328.007793001029067300
2008-11-261288.001294.001241.001273.009278001176114900
2008-11-251268.001288.001233.001280.0014926001881387700
2008-11-211105.001172.001068.001142.0013145001464659800
2008-11-201194.001241.001145.001145.0015135001795352600
2008-11-191197.001230.001160.001193.0011337001350979700
2008-11-181195.001210.001155.001193.009717001155045800
2008-11-171176.001248.001149.001200.009427001133390600
2008-11-141180.001225.001157.001184.0016714001971732000
2008-11-131127.001150.001093.001100.0013677001528337500
2008-11-121224.001246.001190.001227.009742001184412300
2008-11-111246.001264.001212.001227.0010540001306605400
2008-11-101285.001345.001285.001326.0014035001842953400
2008-11-071250.001279.001198.001213.0021237002626289400
2008-11-061336.001348.001246.001249.0016225002092302100
2008-11-051318.001353.001284.001338.0014894001964440600
2008-11-041246.001357.001246.001312.0013546001766263600
2008-10-311310.001345.001187.001187.0016980002151097000
2008-10-301179.001320.001146.001297.0021328002625574600
2008-10-291077.001167.001040.001141.0031414003453808700
2008-10-281050.001106.001014.001097.0024910002622623500
2008-10-271079.001154.001000.001000.0036019003938461500
2008-10-241314.001315.001140.001141.0016630002023236100
2008-10-231316.001359.001228.001315.0027854003562142000
2008-10-221464.001494.001376.001376.0018636002658951700
2008-10-211529.001541.001495.001525.0018214002769273200
2008-10-201446.001466.001376.001457.0019337002763180800
2008-10-171375.001447.001371.001426.0014454002055314600
2008-10-161390.001484.001318.001321.0018864002610353000
2008-10-151540.001596.001521.001588.0016747002603454300
2008-10-141387.001490.001360.001490.0011928001735484300
2008-10-101290.001446.001290.001290.0034829004555988800
2008-10-091499.001543.001468.001490.0015035002251611800
2008-10-081572.001633.001460.001498.0013061002013795100
2008-10-071573.001629.001567.001602.0011638001867606600
2008-10-061691.001697.001609.001633.009315001535269600
2008-10-031692.001739.001659.001661.0015221002564167900
2008-10-021686.001717.001676.001680.0016641002810907800
2008-10-011628.001640.001569.001606.0010676001710586700
2008-09-301589.001629.001589.001598.0010069001615822700
2008-09-291675.001754.001675.001709.0010002001717460900
2008-09-261722.001731.001680.001705.0013287002262228700
2008-09-251740.001799.001736.001794.007953001410285900
2008-09-241744.001790.001717.001785.0017416003050749300
2008-09-221764.001805.001740.001744.0014798002621783900
2008-09-191899.001903.001783.001794.0014591002661339000
2008-09-181912.001918.001840.001868.0013321002494175100
2008-09-171925.001961.001901.001942.008632001666955000
2008-09-161900.001939.001885.001901.008909001700385800
2008-09-121976.001989.001956.001970.0027181005367934200
2008-09-111953.001970.001922.001946.006664001294774800
2008-09-101928.001958.001910.001945.008965001738893300
2008-09-091967.001971.001927.001958.00481800942644900
2008-09-081959.001973.001945.001966.006169001210609100
2008-09-051927.001957.001889.001904.008372001597266600
2008-09-041980.001980.001938.001957.005615001097364700
2008-09-031955.001972.001939.001960.007535001476893400
2008-09-021952.001971.001898.001919.007836001513403300
2008-09-011971.001979.001943.001957.006063001188063500
2008-08-291977.001998.001965.001994.007389001468210800
2008-08-281943.001946.001917.001932.00375200725824000
2008-08-271889.001915.001887.001913.00371600708103200
2008-08-261867.001913.001867.001907.005592001061980800
2008-08-251907.001920.001888.001897.00505800963430400
2008-08-221917.001920.001870.001887.00366400692109400
2008-08-211922.001922.001882.001892.006603001251134800
2008-08-201908.001940.001908.001922.005574001073933800
2008-08-191903.001923.001878.001923.007127001357239200
2008-08-181916.001982.001902.001961.007664001502021300
2008-08-151940.001957.001916.001925.007344001416800400
2008-08-141916.001966.001911.001936.006271001220773300
2008-08-131950.001950.001889.001905.007716001472323300
2008-08-121970.001982.001928.001946.006001001168871800
2008-08-111941.001986.001930.001976.006087001202398200
2008-08-081895.001939.001871.001925.0016928003222289300
2008-08-071959.001959.001881.001910.007081001353079100
2008-08-061912.001961.001912.001947.009293001802551200
2008-08-051864.001897.001864.001874.007674001442767400
2008-08-041918.001931.001850.001864.0012950002423925500
2008-08-011941.001956.001905.001918.008001001536844300
2008-07-311963.001994.001953.001957.0011869002337155500
2008-07-301910.001933.001892.001933.006090001170547300
2008-07-291882.001885.001863.001881.005402001013349200
2008-07-281910.001928.001880.001882.006722001271563000
2008-07-251873.001909.001866.001900.007046001335946200
2008-07-241815.001875.001806.001866.007719001428437900
2008-07-231853.001855.001829.001841.007627001405854600
2008-07-221814.001844.001780.001836.009340001707469700
2008-07-181785.001788.001769.001780.006857001220282200
2008-07-171794.001797.001766.001793.006392001140519300
2008-07-161758.001778.001755.001778.009178001621877300
2008-07-151786.001786.001749.001755.007193001265916400
2008-07-141775.001801.001767.001785.007725001376406500
2008-07-111799.001799.001753.001774.0025633004571185200
2008-07-101764.001808.001764.001785.007914001415006400
2008-07-091819.001834.001791.001794.005880001063840400
2008-07-081818.001826.001765.001789.008326001490643200
2008-07-071822.001847.001813.001837.00516100945783000
2008-07-041835.001840.001819.001832.007027001287052300
2008-07-031816.001854.001806.001830.0011795002160734400
2008-07-021857.001886.001838.001846.0010267001903075100
2008-07-011870.001882.001854.001856.007697001435737600
2008-06-301904.001908.001871.001874.006033001139254400
2008-06-271842.001878.001842.001874.006699001247586500
2008-06-261912.001932.001887.001902.005722001090390500
2008-06-251886.001913.001863.001912.007867001488183700
2008-06-241870.001887.001856.001885.005552001041310600
2008-06-231874.001904.001859.001889.007279001370893600
2008-06-201943.001946.001896.001904.007895001509051000
2008-06-191939.001955.001931.001942.006549001271437900
2008-06-181950.001980.001950.001968.006685001316222600
2008-06-171996.002015.001969.001978.008377001661521400
2008-06-161959.002005.001954.001978.0010090002001977600
2008-06-131975.001975.001930.001935.00539150010610493800
2008-06-121940.001953.001921.001949.008621001673366300
2008-06-111965.002010.001960.001983.0017894003543934700
2008-06-101977.001977.001922.001944.007086001377906800
2008-06-091923.001984.001921.001957.007327001432372300
2008-06-062000.002005.001966.001971.007583001503825600
2008-06-052000.002000.001942.001966.0012502002456138600
2008-06-042000.002000.001965.001985.0011187002214929700
2008-06-031990.001991.001957.001975.0015188002996576900
2008-06-022050.002070.002025.002060.0010084002065719500
2008-05-302070.002105.002065.002075.009950002066761500
2008-05-292010.002085.001999.002075.0011348002339258800
2008-05-282010.002015.001963.001980.0014075002801987200
2008-05-271972.002025.001972.002010.005229001048756100
2008-05-262000.002000.001957.001970.0010598002087148900
2008-05-232020.002040.002005.002025.006860001387865000
2008-05-221996.002020.001986.002020.008402001682147400
2008-05-212015.002035.002000.002020.005702001148778500
2008-05-201994.002015.001994.002000.007892001581728500
2008-05-192040.002050.002020.002025.005807001177260500
2008-05-162030.002060.002020.002030.007466001520848500
2008-05-152060.002115.002045.002070.007807001623757500
2008-05-142015.002050.002010.002050.006401001302621500
2008-05-132015.002050.002005.002040.007956001607833000
2008-05-121974.002030.001974.002015.007036001409004800
2008-05-092040.002045.001997.002010.0012985002637638500
2008-05-082005.002050.002000.002030.005491001115253500
2008-05-072065.002075.002025.002040.006390001305341000
2008-05-022060.002070.002045.002045.005693001169441500
2008-05-012005.002040.001996.002020.006417001298380000
2008-04-302015.002060.002015.002040.006483001322541500
2008-04-282060.002060.002010.002025.006700001363946500
2008-04-252030.002065.002025.002055.006337001298483000
2008-04-242015.002030.002010.002020.00407900822759000
2008-04-232015.002035.002010.002020.006234001260397000
2008-04-222025.002035.002010.002035.005790001171965000
2008-04-212070.002070.002030.002040.004972001015345500
2008-04-182045.002050.002010.002035.00415900846709500
2008-04-172060.002065.002025.002045.005940001215755000
2008-04-162005.002015.001991.002005.00306600614480900
2008-04-151970.001988.001959.001975.008427001663444600
2008-04-141955.001978.001955.001969.0011684002300255600
2008-04-112005.002035.001999.002025.0020016004023232300
2008-04-101970.001994.001968.001973.0020403004032944400
2008-04-092045.002080.002005.002010.0010096002059400500
2008-04-082010.002020.002000.002015.005608001126838500
2008-04-072025.002055.002015.002045.005684001157152000
2008-04-042030.002050.002020.002035.005706001158711500
2008-04-032020.002065.002000.002055.007267001485466500
2008-04-021990.002015.001974.002015.0011492002296885100
2008-04-011923.001962.001893.001915.009677001874452600
2008-03-311908.001926.001878.001893.0014228002700884700
2008-03-281913.001965.001877.001938.0011613002237845700
2008-03-271893.001925.001882.001913.008531001621274000
2008-03-261838.001886.001838.001883.006939001294588600
2008-03-251853.001867.001824.001850.006102001126338700
2008-03-241834.001845.001822.001823.00536500983479100
2008-03-211801.001844.001800.001835.005961001087054800
2008-03-191838.001838.001766.001789.007095001270763800
2008-03-181731.001772.001722.001748.0016954002960122500
2008-03-171754.001787.001690.001703.0019256003313613500
2008-03-141768.001785.001725.001748.0049332008710910300
2008-03-131758.001793.001750.001759.0011161001968995500
2008-03-121830.001838.001802.001813.0010558001923923400
2008-03-111735.001776.001732.001770.009508001673461400
2008-03-101786.001802.001744.001756.0010802001900037300
2008-03-071784.001834.001776.001812.0013032002363273300
2008-03-061850.001876.001839.001844.0013960002591375900
2008-03-051850.001866.001830.001840.0010518001942923200
2008-03-041815.001877.001803.001830.0016767003091266900
2008-03-031814.001825.001795.001803.0020710003749573800
2008-02-291821.001852.001815.001844.0010492001926371800
2008-02-281865.001872.001819.001857.0010885002018235100
2008-02-271900.001939.001882.001893.0013063002487162600
2008-02-261994.001994.001887.001895.006224001200204000
2008-02-251886.001950.001870.001934.0012927002484545000
2008-02-221824.001850.001807.001840.0010626001948231300
2008-02-211818.001873.001810.001854.0010322001908915300
2008-02-201835.001846.001776.001778.008486001528540000
2008-02-191881.001902.001838.001866.006807001269615600
2008-02-181846.001910.001846.001862.006444001206321600
2008-02-151841.001842.001783.001836.006276001137430500
2008-02-141824.001846.001795.001843.008893001626461300
2008-02-131790.001795.001751.001764.008247001459497600
2008-02-121744.001795.001744.001762.006987001239128200
2008-02-081755.001793.001731.001742.0024933004372332900
2008-02-071781.001807.001730.001776.0020261003580188900
2008-02-061865.001904.001805.001811.0017173003154263400
2008-02-051937.001957.001904.001925.006414001235496600
2008-02-041938.001985.001926.001945.007299001421003600
2008-02-011930.001930.001884.001907.008413001605621800
2008-01-311848.001947.001840.001931.008831001691272200
2008-01-301832.001862.001813.001847.0014814002733249700
2008-01-291844.001902.001844.001892.007811001465587400
2008-01-281860.001868.001813.001814.0014673002677165300
2008-01-251859.001884.001848.001872.009050001687127700
2008-01-241797.001855.001783.001835.0017259003141306900
2008-01-231750.001787.001718.001749.0015007002623515800
2008-01-221785.001805.001721.001749.0013000002286292600
2008-01-211852.001876.001813.001840.0010140001869142000
2008-01-181823.001903.001773.001888.0015410002856293000
2008-01-171852.001907.001832.001903.0012221002302180400
2008-01-161900.001950.001853.001857.0017407003306851400
2008-01-151894.001921.001880.001900.0015423002932598400
2008-01-111926.001943.001866.001874.0018742003571340400
2008-01-101934.001960.001923.001942.0010443002028428500
2008-01-091847.001928.001835.001918.0014880002818277600
2008-01-081900.001932.001871.001907.0013017002470837600
2008-01-071916.001954.001910.001930.0013241002556077500
2008-01-041983.001983.001908.001938.007255001398035800

   ※ 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