[5912 大証1部] 日本橋梁 日足 時系列データ

[5912 大証1部] 日本橋梁 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10186.00186.00186.00186.0010018600
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-02170.00172.00170.00172.0040068200
2013-07-0100
2013-06-28153.00155.00153.00155.0020030800
2013-06-2700
2013-06-26158.00158.00150.00150.00700106300
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17157.00165.00157.00165.0050080100
2013-06-14161.00161.00161.00161.00800128800
2013-06-13158.00158.00158.00158.0040063200
2013-06-1200
2013-06-11170.00170.00165.00165.00700118500
2013-06-10171.00171.00171.00171.0010017100
2013-06-07172.00172.00163.00163.004000663800
2013-06-06169.00220.00158.00158.0030670057973400
2013-06-05167.00167.00167.00167.0010016700
2013-06-0400
2013-06-03166.00166.00166.00166.0010016600
2013-05-31173.00173.00173.00173.0010017300
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-2400
2013-05-23200.00200.00200.00200.0010020000
2013-05-22199.00200.00199.00200.001200239800
2013-05-2100
2013-05-2000
2013-05-17201.00201.00201.00201.002100422100
2013-05-16208.00208.00208.00208.00500104000
2013-05-1500
2013-05-14212.00213.00212.00213.001400297800
2013-05-13207.00207.00206.00206.0070001444000
2013-05-1000
2013-05-0900
2013-05-08215.00215.00215.00215.0040086000
2013-05-0700
2013-05-02201.00201.00201.00201.00700140700
2013-05-01210.00210.00210.00210.0020042000
2013-04-30223.00223.00206.00206.0051001068700
2013-04-26214.00214.00211.00211.0059001254900
2013-04-2500
2013-04-24197.00197.00197.00197.0040078800
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-11189.00189.00175.00175.003100555900
2013-04-10175.00175.00175.00175.0040070000
2013-04-0900
2013-04-08151.00151.00151.00151.0050075500
2013-04-05147.00147.00147.00147.0050073500
2013-04-0400
2013-04-03148.00148.00147.00147.0030044200
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-28164.00164.00159.00159.002600419900
2013-03-2700
2013-03-2600
2013-03-25304.00304.00304.00304.001050319200
2013-03-2200
2013-03-21326.00326.00326.00326.0030097800
2013-03-19283.00283.00283.00283.0010028300
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-07307.00307.00307.00307.005015350
2013-03-0600
2013-03-0500
2013-03-04316.00316.00316.00316.0015047400
2013-03-01316.00316.00316.00316.002600821600
2013-02-2800
2013-02-2700
2013-02-26340.00340.00340.00340.005017000
2013-02-2500
2013-02-2200
2013-02-21345.00345.00339.00339.0025085750
2013-02-20347.00347.00345.00345.00700241900
2013-02-1900
2013-02-1800
2013-02-15391.00391.00350.00350.0020074550
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-23403.00403.00403.00403.001850745550
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-17450.00450.00439.00439.002100923000
2013-01-16474.00474.00460.00460.0046502167700
2013-01-15445.00445.00445.00445.002000890000
2013-01-1100
2013-01-1000
2013-01-09446.00446.00446.00446.0010044600
2013-01-08445.00446.00445.00446.00250111300
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-26401.00401.00401.00401.002000802000
2012-12-25407.00407.00403.00403.001600648000
2012-12-21404.00404.00404.00404.001300525200
2012-12-20400.00405.00392.00400.00950379800
2012-12-19393.00393.00393.00393.001000393000
2012-12-1800
2012-12-17387.00387.00380.00380.001400534700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11349.00349.00349.00349.005017450
2012-12-1000
2012-12-07370.00370.00370.00370.00500185000
2012-12-06370.00370.00370.00370.00500185000
2012-12-05377.00377.00357.00357.00600222500
2012-12-04392.00400.00387.00387.0029001143450
2012-12-03319.00363.00316.00363.002800955650
2012-11-3000
2012-11-2900
2012-11-28267.00267.00267.00267.00550146850
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20268.00268.00268.00268.00400107200
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29271.00271.00271.00271.005013550
2012-10-26280.00280.00263.00263.00307008102800
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19237.00237.00237.00237.005011850
2012-10-1800
2012-10-1700
2012-10-16231.00233.00231.00233.00550127150
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09261.00261.00261.00261.005013050
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02272.00272.00272.00272.005013600
2012-10-0100
2012-09-28261.00261.00261.00261.005013050
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18276.00276.00276.00276.005013800
2012-09-14272.00272.00272.00272.005013600
2012-09-13267.00267.00267.00267.00550146850
2012-09-12266.00266.00266.00266.0010026600
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06260.00262.00260.00262.002150559200
2012-09-05275.00275.00275.00275.005013750
2012-09-04274.00274.00274.00274.0010027400
2012-09-03271.00271.00270.00270.0025067700
2012-08-3100
2012-08-30278.00278.00278.00278.005013900
2012-08-29283.00291.00283.00291.0015043250
2012-08-2800
2012-08-2700
2012-08-24287.00287.00287.00287.005014350
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15312.00312.00304.00304.001100342400
2012-08-14308.00312.00308.00312.0020062200
2012-08-13308.00332.00308.00332.00700224400
2012-08-1000
2012-08-09271.00271.00271.00271.0010027100
2012-08-0800
2012-08-0700
2012-08-06272.00273.00272.00273.00600163500
2012-08-03267.00267.00266.00266.0015039950
2012-08-02276.00276.00276.00276.0010027600
2012-08-01278.00278.00278.00278.005013900
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19309.00309.00309.00309.0030092700
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
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