[5901 東証1部] 洋カン 日足 時系列データ (2009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 
2009-12-301423.001440.001410.001416.00550900784083400
2009-12-291406.001423.001398.001418.007297001031946800
2009-12-281392.001416.001390.001414.00641700902991800
2009-12-251429.001429.001393.001394.00486600685180100
2009-12-241364.001428.001348.001409.0011630001617610700
2009-12-221350.001386.001344.001384.007741001057904700
2009-12-211322.001344.001317.001342.00502300670159300
2009-12-181324.001327.001292.001324.00734700965765400
2009-12-171353.001353.001328.001328.00615700823106200
2009-12-161352.001360.001329.001350.00722400969741100
2009-12-151340.001354.001332.001332.00697500934928700
2009-12-141365.001370.001341.001360.00736200996323500
2009-12-111390.001396.001358.001384.0030156004180584200
2009-12-101329.001385.001325.001370.0012109001655120900
2009-12-091344.001352.001330.001333.008249001103820300
2009-12-081345.001366.001331.001364.0010286001391168500
2009-12-071342.001371.001338.001370.008696001184493500
2009-12-041323.001340.001306.001334.009078001201997100
2009-12-031286.001343.001281.001343.0010455001378382400
2009-12-021280.001298.001266.001283.0010695001366623400
2009-12-011270.001321.001254.001319.0014135001822280200
2009-11-301285.001301.001276.001294.0010500001353502800
2009-11-271283.001292.001262.001265.008218001048327600
2009-11-261291.001329.001291.001323.00603600792462200
2009-11-251361.001361.001327.001331.007583001013695300
2009-11-241383.001383.001350.001362.00571600778271100
2009-11-201377.001392.001364.001386.00648100894505500
2009-11-191388.001410.001380.001397.0011960001667083200
2009-11-181391.001411.001365.001378.009559001321700300
2009-11-171409.001416.001389.001400.007184001005444600
2009-11-161415.001418.001392.001405.007433001041800200
2009-11-131432.001457.001409.001423.009305001328726700
2009-11-121470.001479.001441.001446.00468100682792600
2009-11-111480.001495.001472.001476.009372001390423000
2009-11-101480.001501.001456.001460.00634700938296800
2009-11-091477.001477.001440.001454.00543700792423300
2009-11-061490.001504.001460.001468.007280001075968100
2009-11-051462.001483.001435.001450.008365001215047000
2009-11-041485.001486.001442.001482.007638001120599200
2009-11-021556.001572.001491.001515.0011353001726784500
2009-10-301548.001572.001542.001548.007628001185162100
2009-10-291545.001546.001500.001502.0010574001601355600
2009-10-281576.001613.001555.001567.007993001253316500
2009-10-271596.001604.001578.001588.006396001015916300
2009-10-261579.001592.001569.001586.007700001217169800
2009-10-231611.001615.001569.001578.007244001148767300
2009-10-221591.001602.001564.001585.007822001238575200
2009-10-211580.001604.001580.001590.006752001075507900
2009-10-201570.001604.001570.001596.008240001312695800
2009-10-191569.001588.001555.001580.008297001304024100
2009-10-161603.001623.001585.001599.0011314001812386300
2009-10-151621.001622.001590.001604.0011431001835333500
2009-10-141639.001646.001601.001610.007486001208564000
2009-10-131601.001628.001595.001618.009068001460518900
2009-10-091620.001634.001601.001629.0013445002178276700
2009-10-081629.001640.001594.001609.007748001246361200
2009-10-071622.001652.001604.001628.008799001434696500
2009-10-061645.001645.001612.001625.008830001436344000
2009-10-051610.001635.001604.001615.007269001176697100
2009-10-021625.001645.001614.001624.0010472001700890900
2009-10-011705.001710.001629.001655.0014149002342395100
2009-09-301729.001735.001711.001727.00567200977883300
2009-09-291747.001747.001710.001728.006146001063068700
2009-09-281731.001731.001701.001717.006709001150525700
2009-09-251740.001751.001714.001732.00549400949445100
2009-09-241740.001784.001730.001770.0010993001927120100
2009-09-181792.001804.001737.001744.009297001631669100
2009-09-171794.001825.001792.001822.006165001115139500
2009-09-161799.001819.001774.001779.00553100991473900
2009-09-151823.001825.001781.001786.00533600957736200
2009-09-141831.001845.001773.001800.007809001406310700
2009-09-111850.001863.001817.001858.0030899005714567800
2009-09-101836.001850.001822.001840.006728001238347800
2009-09-091825.001842.001808.001823.005646001029172400
2009-09-081849.001850.001832.001847.00537900991009400
2009-09-071856.001859.001834.001847.00536100989229200
2009-09-041850.001858.001822.001830.005712001047551800
2009-09-031829.001866.001825.001844.007166001322581000
2009-09-021850.001858.001832.001857.0010164001876646000
2009-09-011923.001936.001892.001921.009043001735341300
2009-08-311970.002010.001921.001942.008868001732107000
2009-08-281945.001946.001914.001943.006450001248652900
2009-08-271941.001948.001910.001922.008162001572080100
2009-08-261954.001988.001943.001975.008454001662783400
2009-08-251984.002015.001938.001951.0011501002255265100
2009-08-241995.002010.001980.002005.007392001476345400
2009-08-211924.001941.001890.001918.007277001391945000
2009-08-201922.001950.001883.001942.005726001100616900
2009-08-191912.001933.001892.001907.009172001750289300
2009-08-181924.001956.001918.001933.007724001493085400
2009-08-171995.001995.001948.001951.0011266002206138400
2009-08-142030.002035.001988.002025.0011645002359191500
2009-08-132015.002035.001999.002005.005791001168580500
2009-08-122020.002035.002005.002010.005329001075213000
2009-08-112045.002065.002025.002060.00340200697027500
2009-08-102040.002065.002020.002035.005315001086230500
2009-08-071998.002025.001989.002010.005584001120069000
2009-08-061979.002020.001973.001996.006023001203740100
2009-08-051984.001998.001967.001970.007063001403302800
2009-08-041948.001985.001931.001972.0012768002510225100
2009-08-032005.002020.001946.001948.0012843002524860800
2009-07-312000.002030.001988.002030.007497001506299600
2009-07-302035.002035.001980.001983.0012031002394632700
2009-07-292040.002060.002010.002020.006369001291591500
2009-07-282060.002075.002030.002055.007028001445594000
2009-07-272005.002050.002000.002030.005974001212744500
2009-07-242015.002015.001975.002000.006765001352921700
2009-07-231947.002015.001947.001981.006932001377346900
2009-07-221945.001990.001930.001977.005253001032842700
2009-07-211933.001954.001917.001952.00499800967952400
2009-07-171910.001924.001897.001903.00321400613709300
2009-07-161938.001952.001891.001901.006296001210215200
2009-07-151899.001905.001874.001880.005482001035879700
2009-07-141846.001872.001822.001857.006683001235233900
2009-07-131884.001914.001813.001816.009064001681042100
2009-07-101882.001890.001844.001883.0012500002349965200
2009-07-091919.001934.001860.001872.006037001138154700
2009-07-081908.001942.001877.001889.006779001287226600
2009-07-071957.001978.001919.001938.006599001280573500
2009-07-061926.001956.001904.001937.009581001847488600
2009-07-031956.001980.001934.001953.008159001593244600
2009-07-022040.002040.001983.001986.0011726002346282400
2009-07-012020.002045.001998.002000.009969002008514100
2009-06-302030.002055.002015.002045.006368001299432000
2009-06-291981.002025.001976.001983.006198001235872200
2009-06-261993.001998.001962.001993.006599001312396900
2009-06-251941.001998.001936.001978.007618001499364200
2009-06-241955.001993.001951.001957.009968001961829700
2009-06-231926.001967.001912.001929.0013394002587072000
2009-06-221931.001975.001925.001956.0010330002018661900
2009-06-191972.001987.001935.001961.0010572002068582600
2009-06-181950.001987.001950.001972.008055001585311300
2009-06-171956.001987.001904.001969.0010110001990163700
2009-06-161968.001970.001923.001930.0011054002151549100
2009-06-151980.001994.001937.001955.009145001793751800
2009-06-121936.001982.001918.001962.0037850007345230200
2009-06-111915.001930.001893.001906.007347001405833500
2009-06-101853.001902.001851.001901.008570001613744500
2009-06-091870.001888.001850.001876.006889001288907800
2009-06-081874.001911.001874.001888.007293001383520100
2009-06-051870.001880.001844.001874.0010474001958569800
2009-06-041812.001866.001812.001838.006295001160305900
2009-06-031850.001875.001837.001837.007170001329530200
2009-06-021813.001830.001789.001817.0010656001934630300
2009-06-011780.001815.001752.001810.007451001334093700
2009-05-291774.001795.001753.001775.0010154001804956800
2009-05-281750.001773.001747.001754.006637001169424800
2009-05-271790.001813.001782.001792.007630001368358000
2009-05-261782.001782.001729.001752.00497900871799300
2009-05-251728.001785.001724.001752.008646001514060600
2009-05-221720.001738.001705.001726.007628001312411300
2009-05-211740.001762.001729.001762.008376001464751700
2009-05-201787.001818.001759.001763.009299001652012600
2009-05-191777.001807.001757.001786.0011591002072772300
2009-05-181699.001708.001661.001687.009965001675321800
2009-05-151737.001775.001734.001759.007786001368180700
2009-05-141748.001748.001696.001725.009324001600263300
2009-05-131780.001802.001771.001778.006456001153662600
2009-05-121803.001828.001779.001786.005811001045170100
2009-05-111778.001825.001778.001796.007419001334485900
2009-05-081806.001820.001767.001777.0012355002212337800
2009-05-071709.001822.001706.001818.0013245002359600500
2009-05-011652.001681.001625.001646.007830001294571500
2009-04-301644.001649.001612.001627.0012793002081142000
2009-04-281654.001693.001616.001616.006462001065982900
2009-04-271685.001697.001634.001656.006663001104256700
2009-04-241706.001726.001678.001683.006862001165092800
2009-04-231675.001684.001628.001679.006195001028965800
2009-04-221658.001676.001645.001651.007099001176136900
2009-04-211650.001693.001645.001677.007743001296527800
2009-04-201685.001715.001664.001707.00428200727119000
2009-04-171743.001747.001698.001715.008498001463017600
2009-04-161709.001750.001673.001684.007943001357341900
2009-04-151654.001680.001639.001668.0011057001837259100
2009-04-141659.001692.001624.001655.007211001198527400
2009-04-131669.001680.001632.001656.00477700794264800
2009-04-101638.001672.001632.001653.0012754002096346300
2009-04-091574.001615.001570.001602.0011019001763224600
2009-04-081601.001605.001561.001563.0010070001585651200
2009-04-071600.001649.001600.001634.0010268001672056100
2009-04-061601.001634.001597.001630.0010012001617158000
2009-04-031598.001625.001580.001593.008579001374205600
2009-04-021550.001603.001513.001594.009116001430536500
2009-04-011454.001544.001434.001538.0012421001869231400
2009-03-311475.001513.001424.001434.0010307001508880600
2009-03-301556.001578.001493.001495.007488001140814000
2009-03-271561.001589.001546.001555.006994001095499100
2009-03-261467.001540.001459.001531.007634001148651300
2009-03-251510.001519.001460.001492.0012256001831457400
2009-03-241468.001518.001450.001509.0011437001688920700
2009-03-231420.001455.001407.001445.008161001175234000
2009-03-191390.001400.001365.001400.00596100827126800
2009-03-181310.001386.001306.001376.007919001075060000
2009-03-171367.001383.001333.001370.009329001269337600
2009-03-161336.001369.001323.001361.008673001170363100
2009-03-131319.001358.001297.001356.0032119004263256300
2009-03-121276.001298.001259.001259.009129001163786600
2009-03-111259.001300.001258.001280.0010510001341854800
2009-03-101181.001238.001181.001199.00641400769377600
2009-03-091218.001232.001187.001199.00587800708789400
2009-03-061199.001239.001196.001221.009484001156612600
2009-03-051215.001272.001208.001249.0010884001364669900
2009-03-041160.001218.001151.001205.0010053001202324400
2009-03-031151.001202.001151.001189.00687100811502500
2009-03-021201.001214.001184.001197.009442001128348300
2009-02-271222.001296.001215.001261.0010410001316489400
2009-02-261233.001252.001211.001221.009268001140834400
2009-02-251243.001243.001174.001209.0011933001440051100
2009-02-241200.001201.001164.001184.0010074001187159000
2009-02-231248.001258.001215.001239.009776001211268000
2009-02-201312.001334.001274.001280.0012207001585214300
2009-02-191333.001359.001309.001313.0012184001617489300
2009-02-181250.001296.001250.001293.009385001203489900
2009-02-171261.001281.001242.001279.00657700836661100
2009-02-161306.001326.001284.001291.0012607001634042400
2009-02-131331.001370.001322.001346.0011777001583349100
2009-02-121353.001368.001284.001302.0010806001423053300
2009-02-101373.001390.001352.001361.0012692001734583600
2009-02-091390.001400.001313.001313.0012555001701073900
2009-02-061355.001380.001346.001370.00679500927194400
2009-02-051341.001374.001330.001335.008526001148662300
2009-02-041340.001399.001334.001373.009291001282051800
2009-02-031316.001376.001297.001322.007573001011909600
2009-02-021309.001328.001271.001304.0010192001318175100
2009-01-301334.001353.001309.001353.00669400890952400
2009-01-291370.001389.001344.001370.0012675001743480900
2009-01-281316.001357.001298.001332.007747001027761500
2009-01-271298.001346.001298.001336.008580001135490600
2009-01-261289.001299.001268.001278.00680700874452400
2009-01-231341.001341.001275.001289.007966001032475200
2009-01-221325.001344.001290.001341.0012681001675711900
2009-01-211362.001379.001311.001316.0015712002121026200
2009-01-201344.001345.001275.001296.009180001192923400
2009-01-191381.001393.001327.001344.00579700782712900
2009-01-161299.001377.001299.001361.0012081001628023500
2009-01-151311.001325.001263.001279.0012390001601232000
2009-01-141332.001393.001311.001383.008079001103450500
2009-01-131400.001401.001351.001352.007833001071718800
2009-01-091480.001497.001442.001457.0011541001698206700
2009-01-081502.001517.001459.001460.007921001173948100
2009-01-071516.001537.001505.001518.0010522001598918300
2009-01-061558.001580.001523.001546.007088001096811800
2009-01-051555.001559.001501.001557.00322300499135100

   ※ 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