[5907 東証2部] JFEコンテイナー 日足 時系列データ

[5907 東証2部] JFEコンテイナー (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174530.004530.004530.004530.00200906000
2017-11-164570.004570.004555.004555.0010004560500
2017-11-154615.004645.004615.004640.0017007869500
2017-11-144580.004685.004580.004685.0013005999500
2017-11-134600.004700.004600.004700.0014006538500
2017-11-104620.004700.004575.004700.00240011155500
2017-11-094650.004700.004615.004615.0016007455500
2017-11-084710.004710.004585.004630.006002789000
2017-11-074480.004730.004480.004725.00630028542000
2017-11-064475.004500.004435.004495.0020008960000
2017-11-024460.004460.004425.004450.0016007109500
2017-11-014510.004510.004460.004460.00330014877000
2017-10-314500.004500.004450.004495.00260011675500
2017-10-304485.004495.004465.004495.001060047504500
2017-10-274425.004455.004425.004455.0018007995000
2017-10-264445.004445.004445.004445.00100444500
2017-10-254425.004470.004425.004435.0021009357500
2017-10-244445.004465.004430.004465.0022009776000
2017-10-234440.004440.004415.004420.0011004875500
2017-10-204445.004445.004390.004440.00290012856500
2017-10-194330.004400.004330.004390.0020008742500
2017-10-184375.004375.004325.004325.0010004352500
2017-10-174325.004360.004310.004330.0020008658000
2017-10-164330.004340.004330.004340.0015006503000
2017-10-134220.004380.004220.004325.00580024982500
2017-10-124200.004210.004145.004210.00240010019000
2017-10-114190.004220.004190.004220.004001683000
2017-10-104200.004200.004155.004200.0011004596000
2017-10-064220.004220.004195.004200.005002103500
2017-10-054145.004180.004145.004180.00320013355000
2017-10-044140.004150.004140.004150.0012004973000
2017-10-034110.004145.004110.004145.0023009488000
2017-10-024100.004125.004090.004125.008003282500
2017-09-294080.004100.004080.004100.0011004504000
2017-09-284015.004080.004015.004080.008003230000
2017-09-274005.004005.004005.004005.00100400500
2017-09-26412.00416.00411.00411.00120004950000
2017-09-25417.00417.00410.00410.0080003324000
2017-09-22418.00418.00410.00418.002500010392000
2017-09-21413.00416.00413.00416.00150006209000
2017-09-20411.00423.00411.00412.006300026136000
2017-09-19410.00411.00406.00406.00150006142000
2017-09-15405.00408.00396.00404.003600014454000
2017-09-14406.00410.00405.00406.00180007329000
2017-09-13400.00411.00399.00410.004100016654000
2017-09-12397.00397.00395.00395.0060002378000
2017-09-11392.00392.00391.00391.0030001175000
2017-09-08394.00397.00392.00392.0080003148000
2017-09-0700
2017-09-06393.00398.00393.00395.00110004361000
2017-09-05390.00397.00386.00397.003200012561000
2017-09-04398.00398.00390.00390.002600010194000
2017-09-01396.00396.00392.00392.00140005520000
2017-08-31401.00401.00393.00395.00130005122000
2017-08-30400.00400.00398.00398.00130005198000
2017-08-29398.00398.00398.00398.001000398000
2017-08-28397.00400.00394.00400.00140005536000
2017-08-25387.00394.00387.00394.0090003526000
2017-08-24387.00392.00387.00387.0050001944000
2017-08-23388.00388.00388.00388.002000776000
2017-08-22387.00393.00387.00388.00130005040000
2017-08-21388.00393.00385.00393.0070002722000
2017-08-18398.00398.00386.00388.003600014080000
2017-08-17399.00399.00389.00395.003100012195000
2017-08-16398.00399.00396.00399.003100012339000
2017-08-15396.00400.00396.00400.0070002792000
2017-08-14391.00398.00389.00398.00140005515000
2017-08-10396.00396.00395.00395.0060002374000
2017-08-09398.00402.00398.00398.00160006386000
2017-08-08401.00402.00400.00400.0040001603000
2017-08-07401.00401.00399.00400.00130005199000
2017-08-04403.00403.00403.00403.002000806000
2017-08-0300
2017-08-02401.00403.00399.00403.00100004004000
2017-08-01402.00402.00401.00401.00170006832000
2017-07-31403.00405.00402.00402.00190007661000
2017-07-28402.00405.00402.00404.00110004442000
2017-07-27402.00417.00399.00402.008700035228000
2017-07-26407.00409.00400.00400.003700014964000
2017-07-25408.00408.00408.00408.0040001632000
2017-07-2400
2017-07-21410.00412.00407.00408.0040001637000
2017-07-20407.00407.00407.00407.0050002035000
2017-07-19408.00408.00405.00405.0060002437000
2017-07-18402.00407.00402.00407.0080003235000
2017-07-14410.00410.00402.00402.0080003240000
2017-07-13411.00411.00406.00406.0080003264000
2017-07-12416.00416.00412.00412.0070002902000
2017-07-11410.00415.00409.00415.003000012387000
2017-07-10398.00406.00398.00406.003700014825000
2017-07-07397.00397.00396.00396.002000793000
2017-07-06393.00396.00393.00396.00180007090000
2017-07-05391.00392.00390.00392.00160006259000
2017-07-04392.00392.00389.00391.00200007830000
2017-07-03390.00390.00388.00388.0060002333000
2017-06-30388.00390.00386.00390.00170006601000
2017-06-29388.00390.00388.00390.0090003504000
2017-06-28391.00391.00391.00391.0040001564000
2017-06-27390.00391.00389.00391.0040001560000
2017-06-26392.00392.00391.00391.0050001959000
2017-06-23392.00393.00392.00392.0080003138000
2017-06-22391.00392.00391.00391.00190007436000
2017-06-21387.00389.00387.00389.0050001940000
2017-06-20388.00388.00386.00386.0060002318000
2017-06-19385.00385.00385.00385.002000770000
2017-06-16388.00388.00385.00385.002000773000
2017-06-15388.00388.00385.00388.0030001161000
2017-06-14387.00387.00386.00386.0040001545000
2017-06-1300
2017-06-12385.00387.00385.00386.0060002313000
2017-06-09390.00390.00384.00384.00110004242000
2017-06-08387.00390.00386.00390.0070002714000
2017-06-07390.00390.00388.00388.0030001168000
2017-06-06391.00391.00388.00390.0070002728000
2017-06-05388.00392.00388.00392.00100003894000
2017-06-02386.00386.00386.00386.001000386000
2017-06-01385.00386.00385.00385.0090003467000
2017-05-31384.00384.00384.00384.0050001920000
2017-05-3000
2017-05-29385.00385.00384.00384.0070002692000
2017-05-26387.00387.00386.00387.00120004636000
2017-05-25388.00388.00386.00386.0060002324000
2017-05-24393.00393.00386.00388.00250009715000
2017-05-23394.00394.00390.00394.00110004303000
2017-05-22392.00396.00390.00390.002900011392000
2017-05-19390.00392.00389.00389.00140005470000
2017-05-18385.00390.00383.00390.00120004628000
2017-05-17387.00387.00386.00386.0030001160000
2017-05-16392.00392.00384.00388.00250009715000
2017-05-15391.00391.00389.00390.00130005076000
2017-05-12390.00395.00390.00391.002700010605000
2017-05-11393.00393.00390.00390.00160006255000
2017-05-10390.00397.00390.00391.00100003924000
2017-05-09388.00398.00388.00392.002800011015000
2017-05-08388.00390.00383.00390.00200007745000
2017-05-02386.00386.00383.00384.0080003074000
2017-05-01382.00387.00382.00385.00120004607000
2017-04-28383.00385.00383.00384.0090003455000
2017-04-27387.00390.00382.00384.003500013514000
2017-04-26401.00418.00376.00380.0013400053045000
2017-04-25400.00401.00394.00396.00150005953000
2017-04-24395.00395.00391.00394.00100003943000
2017-04-21385.00390.00385.00390.0050001945000
2017-04-20382.00387.00382.00387.00150005756000
2017-04-19374.00382.00374.00380.00220008352000
2017-04-18379.00379.00373.00378.00100003772000
2017-04-17370.00374.00370.00374.00110004075000
2017-04-14372.00379.00372.00372.00110004133000
2017-04-13361.00375.00360.00375.004700017114000
2017-04-12379.00379.00359.00359.007800028582000
2017-04-11385.00387.00378.00379.003800014467000
2017-04-10387.00390.00385.00385.00150005805000
2017-04-07385.00397.00381.00388.004800018641000
2017-04-06390.00390.00379.00385.00210008027000
2017-04-05386.00394.00386.00391.00150005830000
2017-04-04404.00404.00383.00384.005100020121000
2017-04-03419.00419.00401.00404.005800023686000
2017-03-31416.00429.00414.00420.00230009737000
2017-03-30415.00417.00415.00417.0070002909000
2017-03-29411.00415.00410.00415.0080003295000
2017-03-28420.00420.00420.00420.001000420000
2017-03-27421.00421.00421.00421.0040001684000
2017-03-24420.00421.00415.00421.00160006701000
2017-03-23420.00420.00415.00420.00200008389000
2017-03-22426.00428.00426.00426.00180007676000
2017-03-21428.00440.00428.00436.00220009555000
2017-03-17430.00432.00428.00428.0090003871000
2017-03-16428.00430.00428.00430.002000858000
2017-03-15440.00440.00430.00430.00110004768000
2017-03-14437.00440.00436.00440.0090003947000
2017-03-13440.00444.00437.00438.00210009236000
2017-03-10437.00440.00437.00437.00100004384000
2017-03-09446.00446.00438.00438.00160007065000
2017-03-08438.00456.00437.00443.0010700047613000
2017-03-07422.00424.00422.00424.002000846000
2017-03-06425.00425.00421.00422.0050002112000
2017-03-03427.00427.00426.00427.0040001707000
2017-03-02421.00440.00421.00435.003200013869000
2017-03-01417.00420.00414.00420.00120005004000
2017-02-28419.00419.00419.00419.001000419000
2017-02-27409.00409.00409.00409.002000818000
2017-02-24410.00410.00406.00406.00140005708000
2017-02-23413.00413.00413.00413.001000413000
2017-02-22415.00418.00413.00413.0070002914000
2017-02-21420.00420.00412.00415.00110004579000
2017-02-20415.00430.00415.00422.00150006327000
2017-02-17407.00412.00407.00412.00120004921000
2017-02-16405.00405.00402.00402.00150006063000
2017-02-15403.00403.00401.00401.00170006833000
2017-02-14403.00405.00403.00403.0030001211000
2017-02-13410.00410.00402.00402.0070002837000
2017-02-10405.00405.00405.00405.0030001215000
2017-02-09405.00409.00402.00402.00160006470000
2017-02-08404.00405.00404.00405.002000809000
2017-02-07405.00408.00405.00406.0060002434000
2017-02-06410.00411.00404.00407.00150006108000
2017-02-03407.00407.00403.00407.0060002435000
2017-02-02405.00405.00405.00405.0040001620000
2017-02-01406.00409.00406.00406.00150006102000
2017-01-31419.00419.00410.00413.00240009893000
2017-01-30427.00430.00419.00423.00160006765000
2017-01-27430.00438.00412.00435.0010700045819000
2017-01-26386.00442.00386.00440.0017900073407000
2017-01-25378.00387.00373.00385.00260009888000
2017-01-24375.00375.00375.00375.002000750000
2017-01-23378.00378.00372.00372.0060002241000
2017-01-20376.00379.00373.00379.00110004124000
2017-01-19373.00379.00370.00376.00160005971000
2017-01-18378.00380.00374.00374.00260009797000
2017-01-17385.00385.00380.00380.00120004580000
2017-01-16381.00382.00380.00382.00140005334000
2017-01-13381.00381.00381.00381.001000381000
2017-01-12390.00390.00380.00381.00160006155000
2017-01-11386.00388.00386.00388.0030001160000
2017-01-10388.00388.00383.00383.00230008850000
2017-01-06391.00395.00386.00388.00250009750000
2017-01-05396.00396.00394.00396.00120004748000
2017-01-04390.00401.00390.00401.002700010680000
2016-12-30394.00394.00375.00390.002800010848000
2016-12-29400.00400.00393.00394.007000027732000
2016-12-28396.00403.00396.00402.004800019203000
2016-12-27383.00396.00383.00396.007500029160000
2016-12-26364.00391.00364.00376.0012000045357000
2016-12-22351.00357.00351.00356.00190006729000
2016-12-21352.00355.00350.00350.00120004227000
2016-12-20357.00357.00351.00351.00220007787000
2016-12-19350.00353.00350.00351.00160005612000
2016-12-16351.00351.00345.00349.0080002775000
2016-12-15346.00352.00346.00349.00140004881000
2016-12-14344.00346.00344.00344.00150005173000
2016-12-13343.00343.00342.00342.00110003766000
2016-12-12346.00347.00343.00343.0050001728000
2016-12-09344.00344.00341.00341.00100003431000
2016-12-08344.00347.00337.00344.004000013698000
2016-12-07346.00346.00343.00343.003100010677000
2016-12-06337.00340.00337.00340.00120004069000
2016-12-05337.00337.00337.00337.002000674000
2016-12-02336.00336.00335.00335.0050001677000
2016-12-01336.00338.00336.00336.00150005053000
2016-11-30334.00335.00334.00335.0070002342000
2016-11-29333.00333.00333.00333.001000333000
2016-11-28334.00335.00334.00335.002000669000
2016-11-25340.00340.00337.00337.0060002031000
2016-11-24331.00343.00331.00334.00120004020000
2016-11-22330.00330.00327.00330.00300009883000
2016-11-21329.00330.00329.00330.0090002965000
2016-11-18330.00330.00329.00329.003000989000
2016-11-1700
2016-11-16330.00330.00330.00330.00110003630000
2016-11-15324.00326.00324.00325.00240007785000

   ※ 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