[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 
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
2016-07-20308.00308.00300.00300.00210006359000
2016-07-19299.00303.00299.00300.00320009599000
2016-07-15300.00302.00300.00300.0090002705000
2016-07-14302.00302.00300.00300.002000602000
2016-07-13302.00302.00302.00302.001000302000
2016-07-12300.00300.00299.00299.0050001499000
2016-07-11300.00300.00299.00299.00140004199000
2016-07-08301.00301.00300.00300.002000601000
2016-07-0700
2016-07-06300.00308.00300.00308.003000908000
2016-07-05300.00309.00300.00309.0050001536000
2016-07-04300.00300.00299.00299.0080002399000
2016-07-01299.00301.00299.00300.00120003600000
2016-06-30299.00300.00299.00300.002000599000
2016-06-2900
2016-06-28305.00305.00299.00299.0040001214000
2016-06-27300.00300.00296.00296.002000596000
2016-06-24303.00303.00300.00300.0070002111000
2016-06-23309.00309.00308.00308.003000926000
2016-06-22310.00310.00309.00309.003000928000
2016-06-21312.00312.00310.00310.0070002172000
2016-06-20320.00320.00320.00320.001000320000
2016-06-17309.00309.00303.00303.003000917000
2016-06-1600
2016-06-15307.00309.00307.00309.003000923000
2016-06-14309.00311.00309.00309.0060001857000
2016-06-13319.00319.00315.00315.0050001584000
2016-06-10322.00322.00319.00319.003000960000
2016-06-09320.00321.00320.00321.002000641000
2016-06-08320.00321.00320.00320.0070002241000
2016-06-0700
2016-06-06320.00320.00319.00319.003000958000
2016-06-03324.00325.00324.00325.0040001299000
2016-06-02324.00324.00324.00324.002000648000
2016-06-01323.00324.00323.00324.003000971000
2016-05-31327.00327.00325.00325.00100003256000
2016-05-30330.00330.00330.00330.001000330000
2016-05-2700
2016-05-26330.00330.00330.00330.00100003300000
2016-05-25330.00330.00330.00330.001000330000
2016-05-24330.00330.00330.00330.001000330000
2016-05-23323.00338.00323.00338.00170005615000
2016-05-20326.00329.00321.00322.0090002924000
2016-05-1900
2016-05-18325.00325.00319.00322.0070002243000
2016-05-17319.00323.00318.00323.00150004791000
2016-05-16332.00332.00327.00327.003000986000
2016-05-1300
2016-05-12332.00332.00332.00332.001000332000
2016-05-1100
2016-05-10326.00330.00326.00330.002000656000
2016-05-09325.00330.00325.00329.0040001314000
2016-05-06328.00328.00325.00325.0050001632000
2016-05-02335.00335.00328.00328.003000992000
2016-04-28337.00338.00336.00336.0060002024000
2016-04-27337.00343.00337.00342.00100003392000
2016-04-26340.00347.00335.00337.003700012521000
2016-04-25333.00336.00333.00336.0050001669000
2016-04-22332.00332.00332.00332.002000664000
2016-04-21332.00333.00325.00325.00150004936000
2016-04-20330.00330.00330.00330.002000660000
2016-04-19320.00320.00320.00320.001000320000
2016-04-18323.00330.00323.00327.00150004887000
2016-04-15320.00321.00318.00318.00180005758000
2016-04-14330.00330.00330.00330.002000660000
2016-04-13328.00330.00328.00330.002000658000
2016-04-12318.00318.00318.00318.001000318000
2016-04-11319.00319.00318.00318.0040001273000
2016-04-08320.00320.00320.00320.0060001920000
2016-04-07325.00325.00325.00325.001000325000
2016-04-06327.00327.00320.00325.0070002272000
2016-04-05332.00332.00332.00332.001000332000
2016-04-04337.00337.00337.00337.001000337000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29340.00348.00340.00345.0030001033000
2016-03-28343.00343.00342.00342.0030001027000
2016-03-25346.00350.00343.00343.00100003470000
2016-03-24346.00346.00346.00346.001000346000
2016-03-23342.00345.00341.00345.00100003425000
2016-03-22345.00345.00345.00345.001000345000
2016-03-18345.00345.00345.00345.001000345000
2016-03-17338.00340.00338.00340.002000678000
2016-03-16339.00339.00337.00337.0040001351000
2016-03-15345.00345.00341.00341.002000686000
2016-03-14349.00350.00340.00340.00120004139000
2016-03-11342.00342.00338.00340.0050001696000
2016-03-10345.00345.00345.00345.001000345000
2016-03-0900
2016-03-08345.00345.00344.00344.002000689000
2016-03-07344.00360.00344.00345.00170005963000
2016-03-04344.00344.00344.00344.001000344000
2016-03-0300
2016-03-02344.00350.00343.00343.0080002757000
2016-03-01343.00344.00343.00343.0050001716000
2016-02-29347.00363.00347.00351.0080002856000
2016-02-26337.00348.00337.00348.002000685000
2016-02-25334.00341.00334.00341.00140004721000
2016-02-24332.00333.00332.00333.0040001329000
2016-02-23344.00344.00333.00333.0090003032000
2016-02-22336.00339.00335.00339.00130004381000
2016-02-19359.00359.00336.00336.00100003461000
2016-02-18340.00354.00338.00338.0060002094000
2016-02-17332.00335.00332.00335.0070002336000
2016-02-16336.00342.00336.00342.0040001360000
2016-02-15344.00344.00344.00344.0090003096000
2016-02-12356.00359.00332.00359.0030001047000
2016-02-10370.00370.00366.00366.0070002575000
2016-02-09373.00382.00373.00382.0040001519000
2016-02-08374.00374.00374.00374.001000374000
2016-02-05380.00388.00376.00376.0050001912000
2016-02-0400
2016-02-03386.00387.00386.00387.0030001159000
2016-02-0200
2016-02-01389.00389.00389.00389.001000389000
2016-01-2900
2016-01-28387.00392.00387.00392.0040001555000
2016-01-27400.00400.00400.00400.002000800000
2016-01-26393.00400.00389.00400.00130005153000
2016-01-25396.00396.00393.00393.002000789000
2016-01-22388.00393.00388.00388.00100003886000
2016-01-21388.00388.00388.00388.0040001552000
2016-01-20398.00398.00388.00388.0070002772000
2016-01-1900
2016-01-18388.00389.00388.00389.002000777000
2016-01-1500
2016-01-14390.00392.00390.00392.0060002347000
2016-01-1300
2016-01-12395.00398.00394.00394.0060002374000
2016-01-08390.00390.00389.00389.0090003504000
2016-01-07390.00390.00390.00390.001000390000
2016-01-06399.00399.00392.00392.0060002387000
2016-01-0500
2016-01-04395.00397.00389.00397.0040001571000
2015-12-30391.00393.00391.00391.00150005868000
2015-12-29393.00394.00391.00391.003500013721000
2015-12-28392.00392.00391.00392.0030001175000
2015-12-25395.00395.00390.00390.00110004331000
2015-12-24396.00396.00395.00395.00130005144000
2015-12-22405.00405.00394.00394.00110004435000
2015-12-21406.00406.00406.00406.0030001218000
2015-12-18410.00410.00410.00410.0060002460000
2015-12-17410.00413.00410.00411.00160006569000
2015-12-16410.00410.00409.00410.00160006557000
2015-12-15410.00410.00410.00410.00140005740000
2015-12-14410.00410.00410.00410.00120004920000
2015-12-1100
2015-12-10409.00415.00409.00414.0080003297000
2015-12-09412.00413.00410.00410.00160006578000
2015-12-08419.00419.00412.00413.00190007901000
2015-12-07419.00420.00415.00415.00130005425000
2015-12-04415.00415.00412.00412.00100004143000
2015-12-03420.00420.00415.00416.00190007935000

   ※ 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