[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 
2017-07-26407.00409.00400.00400.003700014964000
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
2016-11-14325.00327.00325.00327.00240007804000
2016-11-11323.00323.00322.00322.003000967000
2016-11-10318.00323.00318.00323.00100003214000
2016-11-09328.00330.00315.00315.00200006452000
2016-11-0800
2016-11-07328.00329.00327.00329.00230007544000
2016-11-04321.00321.00321.00321.00100003210000
2016-11-02324.00324.00320.00322.00120003871000
2016-11-01328.00329.00328.00328.0040001313000
2016-10-31330.00330.00323.00328.0040001304000
2016-10-28341.00341.00328.00331.00170005667000
2016-10-27314.00346.00311.00346.008600027667000
2016-10-26308.00320.00308.00316.009100028647000
2016-10-25309.00311.00309.00310.00120003718000
2016-10-24307.00310.00307.00308.00200006163000
2016-10-21308.00308.00304.00304.00100003068000
2016-10-20307.00308.00307.00308.0040001230000
2016-10-19308.00308.00303.00307.00120003661000
2016-10-18304.00307.00304.00307.00280008540000
2016-10-17306.00307.00305.00305.0070002146000
2016-10-14301.00306.00301.00303.00230006997000
2016-10-13300.00303.00300.00300.00140004214000
2016-10-12301.00301.00301.00301.001000301000
2016-10-11300.00301.00300.00300.00170005106000
2016-10-07300.00301.00300.00300.00120003603000
2016-10-06300.00301.00300.00301.0060001805000
2016-10-05300.00300.00300.00300.0050001500000
2016-10-04300.00300.00298.00298.0080002396000
2016-10-03301.00301.00298.00298.00130003890000
2016-09-30300.00300.00300.00300.0040001200000
2016-09-29300.00301.00300.00300.00120003602000
2016-09-28298.00301.00298.00300.0060001800000
2016-09-27302.00304.00302.00302.003000908000
2016-09-26303.00306.00302.00302.00160004855000
2016-09-23302.00304.00301.00302.00130003928000
2016-09-21300.00302.00300.00302.003000903000
2016-09-20300.00300.00299.00299.00100002999000
2016-09-16303.00303.00300.00300.00130003916000
2016-09-15299.00299.00298.00298.0050001493000
2016-09-14299.00300.00299.00299.00160004793000
2016-09-13299.00299.00299.00299.002000598000
2016-09-12299.00300.00298.00299.00140004187000
2016-09-09300.00305.00300.00300.00110003312000
2016-09-08300.00300.00299.00300.003000899000
2016-09-07300.00300.00300.00300.003000900000
2016-09-06300.00300.00300.00300.0050001500000
2016-09-05301.00301.00300.00300.0070002102000
2016-09-02298.00301.00298.00300.0090002697000
2016-09-01300.00301.00298.00298.0060001797000
2016-08-31300.00300.00296.00298.00300008969000
2016-08-30300.00302.00298.00298.0090002697000
2016-08-29300.00300.00298.00298.00140004196000
2016-08-26299.00299.00298.00298.003000895000
2016-08-25300.00300.00299.00299.002000599000
2016-08-24299.00299.00299.00299.001000299000
2016-08-23298.00298.00298.00298.002000596000
2016-08-22300.00300.00300.00300.0070002100000
2016-08-19302.00302.00299.00299.002000601000
2016-08-1800
2016-08-1700
2016-08-16298.00299.00298.00298.003000895000
2016-08-15298.00298.00298.00298.0050001490000
2016-08-12303.00303.00297.00297.0080002388000
2016-08-1000
2016-08-0900
2016-08-08304.00308.00304.00305.0060001834000
2016-08-0500
2016-08-04302.00302.00302.00302.002000604000
2016-08-03300.00300.00299.00299.0040001197000
2016-08-0200
2016-08-01302.00302.00302.00302.001000302000
2016-07-29305.00305.00303.00305.0090002741000
2016-07-28305.00305.00303.00305.00170005178000
2016-07-27303.00316.00302.00302.005100015594000
2016-07-26301.00303.00301.00302.0060001812000
2016-07-25304.00305.00300.00301.00200006051000
2016-07-22302.00302.00302.00302.002000604000
2016-07-21300.00300.00299.00300.00100002999000

   ※ 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