[5907 大証2部] JFEコンテナ 日足 時系列データ

[5907 大証2部] JFEコンテナ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12384.00410.00380.00410.003600014160000
2013-07-11375.00382.00375.00382.0040001514000
2013-07-10366.00374.00366.00374.0040001487000
2013-07-09365.00366.00355.00366.00140005042000
2013-07-08365.00365.00365.00365.001000365000
2013-07-05367.00370.00367.00370.0040001471000
2013-07-04362.00388.00361.00388.0090003396000
2013-07-03370.00386.00370.00370.002800010641000
2013-07-02351.00364.00345.00363.00140004933000
2013-07-01350.00350.00346.00346.002000696000
2013-06-2800
2013-06-27355.00355.00348.00348.0040001413000
2013-06-26355.00355.00344.00344.00170005983000
2013-06-25351.00351.00351.00351.002000702000
2013-06-24351.00351.00345.00345.0030001047000
2013-06-2100
2013-06-20351.00351.00351.00351.001000351000
2013-06-19350.00351.00350.00351.0030001051000
2013-06-1800
2013-06-1700
2013-06-14346.00346.00342.00343.0070002409000
2013-06-13340.00348.00340.00348.0030001028000
2013-06-12341.00341.00340.00340.002000681000
2013-06-1100
2013-06-10350.00350.00350.00350.0030001050000
2013-06-07347.00347.00340.00345.00140004814000
2013-06-06347.00347.00345.00345.0030001037000
2013-06-05348.00348.00348.00348.001000348000
2013-06-04350.00356.00350.00356.00100003530000
2013-06-03351.00351.00351.00351.00100003510000
2013-05-31351.00351.00351.00351.002000702000
2013-05-3000
2013-05-2900
2013-05-28350.00353.00350.00353.0060002114000
2013-05-27367.00367.00353.00353.00110003906000
2013-05-24356.00360.00356.00356.00100003580000
2013-05-23363.00363.00356.00356.00110003958000
2013-05-22360.00370.00360.00365.0060002188000
2013-05-21360.00360.00360.00360.001000360000
2013-05-20359.00370.00351.00368.00240008719000
2013-05-17352.00360.00352.00354.00100003567000
2013-05-16364.00364.00353.00353.0060002173000
2013-05-15366.00366.00366.00366.0050001830000
2013-05-14357.00360.00357.00360.0060002157000
2013-05-13356.00366.00355.00355.00250008964000
2013-05-10355.00360.00355.00356.00250008934000
2013-05-09353.00356.00353.00355.0090003194000
2013-05-08349.00354.00349.00353.00270009528000
2013-05-07348.00353.00348.00353.0040001407000
2013-05-02347.00349.00347.00349.0060002092000
2013-05-01347.00347.00347.00347.001000347000
2013-04-30347.00348.00343.00345.00110003806000
2013-04-26356.00358.00354.00358.004200014948000
2013-04-25353.00357.00353.00356.004300015290000
2013-04-24344.00352.00344.00352.00270009417000
2013-04-23344.00345.00342.00342.0050001718000
2013-04-22342.00348.00341.00343.00210007233000
2013-04-19342.00342.00340.00341.0080002727000
2013-04-18341.00343.00341.00342.0090003077000
2013-04-17340.00346.00340.00346.00120004121000
2013-04-16344.00344.00340.00340.00120004102000
2013-04-15345.00349.00344.00344.00170005877000
2013-04-12336.00345.00336.00344.00210007188000
2013-04-11339.00339.00335.00338.0090003032000
2013-04-10336.00337.00336.00336.0040001345000
2013-04-09334.00334.00333.00333.00130004337000
2013-04-08336.00338.00334.00334.00170005712000
2013-04-05340.00345.00334.00334.003700012637000
2013-04-04346.00346.00331.00334.003400011419000
2013-04-03349.00349.00339.00339.00130004467000
2013-04-02334.00349.00334.00349.00150005117000
2013-04-01349.00349.00349.00349.0090003141000
2013-03-29347.00349.00347.00349.0080002786000
2013-03-28351.00352.00351.00351.00150005275000
2013-03-27349.00349.00349.00349.0060002094000
2013-03-26348.00350.00348.00349.0070002441000
2013-03-25354.00354.00350.00353.0080002820000
2013-03-22351.00352.00351.00351.0090003161000
2013-03-21353.00354.00352.00354.00270009546000
2013-03-19351.00353.00349.00351.003300011569000
2013-03-18350.00352.00350.00351.00210007371000
2013-03-15349.00351.00349.00350.003900013668000
2013-03-14347.00351.00347.00351.006400022364000
2013-03-13345.00350.00344.00348.0014700051138000
2013-03-12357.00357.00357.00357.001000357000
2013-03-11354.00354.00351.00351.0050001764000
2013-03-08354.00355.00354.00354.0050001771000
2013-03-07362.00362.00362.00362.001000362000
2013-03-06360.00360.00360.00360.001000360000
2013-03-05360.00360.00360.00360.002000720000
2013-03-04360.00360.00360.00360.00150005400000
2013-03-01353.00353.00353.00353.0040001412000
2013-02-28355.00355.00353.00353.00250008835000
2013-02-2700
2013-02-26347.00351.00347.00351.0080002795000
2013-02-25354.00355.00354.00355.0030001063000
2013-02-22347.00347.00347.00347.001000347000
2013-02-21350.00350.00350.00350.001000350000
2013-02-20350.00350.00350.00350.001000350000
2013-02-19350.00350.00350.00350.0080002800000
2013-02-18349.00349.00345.00345.0060002074000
2013-02-15349.00349.00349.00349.001000349000
2013-02-14355.00355.00355.00355.002000710000
2013-02-13354.00354.00354.00354.001000354000
2013-02-12356.00360.00356.00356.0050001785000
2013-02-0800
2013-02-07359.00364.00358.00364.0090003240000
2013-02-06351.00359.00351.00359.0040001412000
2013-02-0500
2013-02-04350.00351.00350.00351.00120004201000
2013-02-0100
2013-01-31358.00358.00350.00350.0060002109000
2013-01-30355.00360.00355.00360.002000715000
2013-01-29360.00360.00360.00360.0030001080000
2013-01-28357.00359.00350.00357.00120004259000
2013-01-25373.00373.00373.00373.001000373000
2013-01-2400
2013-01-23352.00360.00352.00360.00220007851000
2013-01-22352.00352.00352.00352.0050001760000
2013-01-21346.00350.00345.00350.00150005201000
2013-01-18352.00352.00346.00346.00100003514000
2013-01-17326.00336.00326.00336.003200010558000
2013-01-16335.00335.00335.00335.001000335000
2013-01-15339.00341.00339.00340.005300018021000
2013-01-11355.00355.00355.00355.001000355000
2013-01-10356.00356.00353.00353.0050001773000
2013-01-09356.00359.00356.00359.0030001074000
2013-01-0800
2013-01-0700
2013-01-04379.00379.00379.00379.001000379000
2012-12-28360.00379.00360.00379.0040001465000
2012-12-2700
2012-12-2600
2012-12-25363.00363.00363.00363.001000363000
2012-12-21363.00363.00363.00363.001000363000
2012-12-20363.00363.00363.00363.001000363000
2012-12-19346.00355.00340.00355.0060002106000
2012-12-18336.00388.00336.00380.00130004933000
2012-12-17337.00337.00330.00330.0030001002000
2012-12-14343.00343.00343.00343.0030001029000
2012-12-13337.00343.00337.00343.0070002377000
2012-12-12360.00360.00360.00360.001000360000
2012-12-1100
2012-12-10364.00373.00364.00373.0050001839000
2012-12-07330.00330.00330.00330.0090002970000
2012-12-06317.00317.00317.00317.001000317000
2012-12-05320.00320.00317.00317.0060001917000
2012-12-04318.00318.00318.00318.001000318000
2012-12-0300
2012-11-30325.00325.00320.00320.0060001930000
2012-11-2900
2012-11-28320.00320.00320.00320.0040001280000
2012-11-27318.00318.00318.00318.002000636000
2012-11-26326.00326.00326.00326.001000326000
2012-11-22320.00320.00320.00320.001000320000
2012-11-21315.00315.00315.00315.0090002835000
2012-11-20316.00317.00316.00316.003000949000
2012-11-1900
2012-11-16315.00315.00315.00315.001000315000
2012-11-15316.00316.00316.00316.00250007900000
2012-11-14316.00316.00310.00310.003600011370000
2012-11-13318.00318.00310.00310.0060001900000
2012-11-12315.00318.00310.00310.0090002838000
2012-11-0900
2012-11-0800
2012-11-07312.00320.00312.00320.00110003507000
2012-11-06319.00319.00319.00319.0050001595000
2012-11-05320.00320.00320.00320.00180005760000
2012-11-02319.00320.00318.00320.00170005428000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29320.00320.00320.00320.00100003200000
2012-10-26313.00313.00313.00313.001000313000
2012-10-25317.00317.00317.00317.001000317000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19320.00320.00308.00320.00270008614000
2012-10-18319.00319.00315.00315.0050001584000
2012-10-17325.00325.00322.00322.0060001935000
2012-10-16330.00330.00321.00328.00110003589000
2012-10-1500
2012-10-12345.00345.00345.00345.00100003450000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04348.00348.00348.00348.001000348000
2012-10-03349.00349.00349.00349.002000698000
2012-10-02350.00350.00350.00350.002000700000
2012-10-01354.00354.00354.00354.001000354000
2012-09-28355.00355.00355.00355.002000710000
2012-09-27354.00354.00354.00354.001000354000
2012-09-26355.00355.00355.00355.001000355000
2012-09-25359.00359.00359.00359.002000718000
2012-09-24360.00360.00360.00360.002000720000
2012-09-21338.00338.00338.00338.001000338000
2012-09-20336.00338.00336.00338.002000674000
2012-09-19330.00336.00330.00336.0050001656000
2012-09-18335.00335.00335.00335.002000670000
2012-09-14330.00333.00330.00330.00140004626000
2012-09-13327.00330.00327.00329.0080002626000
2012-09-12327.00327.00327.00327.001000327000
2012-09-11311.00315.00311.00315.002000626000
2012-09-10330.00332.00322.00322.00120003954000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27332.00332.00332.00332.001000332000
2012-08-24325.00325.00325.00325.001000325000
2012-08-23334.00334.00334.00334.001000334000
2012-08-2200
2012-08-21334.00334.00334.00334.001000334000
2012-08-20348.00348.00348.00348.0070002436000
2012-08-1700
2012-08-16325.00325.00325.00325.003000975000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09325.00325.00325.00325.00230007475000
2012-08-08325.00325.00325.00325.002000650000
2012-08-07319.00319.00319.00319.002000638000
2012-08-0600
2012-08-0300
2012-08-02319.00319.00319.00319.001000319000
2012-08-0100
2012-07-31325.00327.00325.00327.0040001303000
2012-07-3000
2012-07-27338.00340.00338.00340.0050001695000
2012-07-2600
2012-07-25346.00346.00346.00346.001000346000
2012-07-2400
2012-07-2300
2012-07-20354.00354.00354.00354.0040001416000
2012-07-19360.00360.00360.00360.001000360000
2012-07-18358.00358.00353.00353.00100003561000
2012-07-17356.00356.00356.00356.001000356000
2012-07-13359.00359.00359.00359.001000359000
2012-07-12362.00362.00362.00362.001000362000
2012-07-11357.00357.00357.00357.001000357000
2012-07-10357.00357.00357.00357.002000714000
2012-07-0900

   ※ 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