[5919 東証2部] JST 日足 時系列データ

[5919 東証2部] JST (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-01-2600
2011-01-25525.00525.00525.00525.001000525000
2011-01-24525.00525.00525.00525.0027001417500
2011-01-21525.00525.00525.00525.00400210000
2011-01-2000
2011-01-19525.00525.00525.00525.0020001050000
2011-01-18525.00525.00525.00525.0020001050000
2011-01-17526.00526.00526.00526.00500263000
2011-01-14525.00525.00525.00525.00500262500
2011-01-13525.00525.00525.00525.00500262500
2011-01-12525.00525.00525.00525.00500262500
2011-01-11525.00525.00525.00525.001000525000
2011-01-07525.00525.00525.00525.0026001365000
2011-01-06525.00525.00525.00525.0023001207500
2011-01-05525.00525.00525.00525.0071003727500
2011-01-0400
2010-12-30526.00527.00526.00527.0051002682700
2010-12-29525.00525.00525.00525.00170008925000
2010-12-28525.00525.00524.00525.002960015538200
2010-12-27526.00526.00525.00525.00600315100
2010-12-24525.00526.00525.00526.001100577600
2010-12-22525.00526.00525.00525.0028001470100
2010-12-21524.00525.00524.00525.0030001574000
2010-12-20523.00523.00523.00523.0010052300
2010-12-17523.00523.00523.00523.0025001307500
2010-12-16523.00523.00523.00523.001700889100
2010-12-15523.00523.00523.00523.0010052300
2010-12-14524.00524.00523.00523.0045002354000
2010-12-1300
2010-12-10523.00524.00522.00524.0048002509900
2010-12-09523.00523.00523.00523.00400209200
2010-12-08523.00523.00523.00523.00200104600
2010-12-0700
2010-12-06522.00522.00522.00522.0031001618200
2010-12-03523.00523.00523.00523.00500261500
2010-12-02522.00523.00522.00523.00800418300
2010-12-0100
2010-11-30522.00522.00522.00522.0010052200
2010-11-2900
2010-11-26522.00522.00522.00522.001000522000
2010-11-25522.00524.00522.00524.001100576200
2010-11-24522.00523.00521.00521.0049002553300
2010-11-22522.00524.00522.00524.00300156900
2010-11-19523.00523.00522.00522.00200104500
2010-11-18523.00523.00523.00523.0051002667300
2010-11-17523.00523.00523.00523.00300156900
2010-11-16527.00527.00523.00523.00300157700
2010-11-15523.00523.00523.00523.00200104600
2010-11-12523.00523.00523.00523.0010052300
2010-11-11523.00523.00523.00523.00200104600
2010-11-10523.00523.00523.00523.0010052300
2010-11-09524.00524.00520.00524.0037001931600
2010-11-08522.00522.00522.00522.001600835200
2010-11-05522.00522.00522.00522.0010052200
2010-11-0400
2010-11-02522.00522.00522.00522.001000522000
2010-11-01523.00523.00522.00522.0040002089500
2010-10-29527.00527.00524.00524.00200105100
2010-10-28526.00527.00524.00526.0042002209100
2010-10-2700
2010-10-26522.00522.00522.00522.001000522000
2010-10-25523.00526.00523.00524.00400209700
2010-10-22526.00526.00526.00526.00300157800
2010-10-21526.00526.00522.00522.00200104800
2010-10-20525.00525.00524.00525.0052002729900
2010-10-19525.00525.00521.00522.00300156800
2010-10-18526.00526.00521.00521.0027001409100
2010-10-15521.00521.00521.00521.0010052100
2010-10-14525.00525.00521.00521.00700365900
2010-10-13525.00525.00520.00525.001800940200
2010-10-12520.00527.00520.00525.00111005808600
2010-10-08522.00522.00522.00522.001000522000
2010-10-07528.00528.00524.00524.001200629200
2010-10-06528.00528.00524.00524.001200629200
2010-10-05528.00528.00524.00524.0024001258500
2010-10-04525.00525.00525.00525.001000525000
2010-10-01525.00525.00524.00525.0059003096800
2010-09-30528.00528.00524.00524.00200105200
2010-09-29527.00527.00524.00524.0024001257900
2010-09-28525.00528.00522.00528.0048002520400
2010-09-27521.00525.00520.00522.00113005892100
2010-09-24525.00525.00521.00521.00111005787100
2010-09-22527.00527.00519.00525.0070003641000
2010-09-21527.00527.00525.00527.0092004840400
2010-09-17529.00529.00527.00527.003160016657500
2010-09-16527.00528.00527.00527.00166008754100
2010-09-15528.00529.00528.00528.0085004488800
2010-09-14527.00528.00527.00528.004910025923000
2010-09-13527.00528.00527.00527.0080004219300
2010-09-10528.00528.00527.00527.0050002636900
2010-09-09527.00527.00527.00527.0071003741700
2010-09-08527.00528.00527.00528.00122006430100
2010-09-07527.00527.00527.00527.001980010434600
2010-09-06527.00527.00527.00527.0093004901100
2010-09-03527.00527.00527.00527.008480044689600
2010-09-02527.00527.00527.00527.00118006218600
2010-09-01527.00528.00527.00528.00117006166200
2010-08-31527.00528.00527.00528.0094004954100
2010-08-30528.00528.00527.00528.00184009704500
2010-08-27528.00528.00527.00527.002190011551900
2010-08-26527.00528.00527.00528.004640024458500
2010-08-25526.00528.00526.00528.006730035452700
2010-08-24527.00528.00526.00527.0015350080856700
2010-08-23526.00527.00526.00527.005160027152400
2010-08-20527.00528.00526.00526.008400044251000
2010-08-19527.00527.00526.00526.006800035790600
2010-08-18527.00528.00526.00527.00367300193561800
2010-08-17497.00497.00497.00497.0027001341900
2010-08-16417.00417.00417.00417.0061002543700
2010-08-13337.00337.00337.00337.001900640300
2010-08-1200
2010-08-11257.00257.00257.00257.00400102800
2010-08-10273.00273.00273.00273.001300354900
2010-08-0900
2010-08-0600
2010-08-0500
2010-08-04265.00265.00265.00265.00500132500
2010-08-03265.00265.00265.00265.0020053000
2010-08-0200
2010-07-30268.00268.00268.00268.0010026800
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-2600
2010-07-23284.00284.00281.00281.002900823300
2010-07-22252.00260.00252.00260.00500129200
2010-07-2100
2010-07-2000
2010-07-16260.00260.00260.00260.0020052000
2010-07-1500
2010-07-14260.00260.00260.00260.0010026000
2010-07-1300
2010-07-12265.00265.00260.00260.001200313900
2010-07-09260.00260.00260.00260.00800208000
2010-07-08270.00270.00250.00254.002800711600
2010-07-07270.00270.00270.00270.00800216000
2010-07-06255.00255.00255.00255.0010025500
2010-07-0500
2010-07-0200
2010-07-0100
2010-06-30254.00254.00254.00254.0020050800
2010-06-2900
2010-06-28254.00264.00254.00254.002700689900
2010-06-25275.00275.00270.00270.00600164500
2010-06-2400
2010-06-23275.00275.00275.00275.001000275000
2010-06-2200
2010-06-21279.00279.00271.00271.0020055000
2010-06-1800
2010-06-17270.00270.00270.00270.00400108000
2010-06-16272.00272.00272.00272.0030081600
2010-06-1500
2010-06-14274.00274.00274.00274.0010027400
2010-06-11266.00274.00264.00274.001400371600
2010-06-1000
2010-06-09263.00264.00260.00264.002700707200
2010-06-08265.00265.00255.00263.002100549400
2010-06-07260.00267.00259.00267.00163004243100
2010-06-04281.00290.00281.00290.0030085300
2010-06-03287.00287.00287.00287.0010028700
2010-06-0200
2010-06-01276.00279.00276.00279.0020055500
2010-05-3100
2010-05-28280.00299.00280.00299.0020057900
2010-05-27275.00275.00275.00275.0020055000
2010-05-26280.00280.00271.00275.001400384700
2010-05-25300.00300.00300.00300.00500150000
2010-05-24288.00288.00280.00280.001200337600
2010-05-21290.00290.00272.00280.002000561500
2010-05-20295.00295.00281.00290.00900261800
2010-05-19305.00305.00292.00295.003200960200
2010-05-18305.00305.00305.00305.00400122000
2010-05-17308.00308.00300.00300.001100333200
2010-05-14305.00310.00305.00310.00600183500
2010-05-13306.00306.00305.00305.00600183500
2010-05-12300.00305.00300.00305.0030091000
2010-05-11305.00305.00305.00305.00800244000
2010-05-10303.00303.00303.00303.0010030300
2010-05-0700
2010-05-06311.00311.00310.00310.00400124300
2010-04-30318.00318.00318.00318.00400127200
2010-04-28319.00319.00302.00318.001900600900
2010-04-27320.00320.00320.00320.0010032000
2010-04-26319.00319.00319.00319.0030095700
2010-04-23317.00319.00317.00319.00900285700
2010-04-22316.00316.00315.00315.00700221100
2010-04-21319.00319.00316.00316.0030095200
2010-04-2000
2010-04-19314.00323.00314.00323.00700223600
2010-04-16310.00310.00308.00308.002000619000
2010-04-15315.00315.00310.00315.001100344900
2010-04-14310.00310.00310.00310.0030093000
2010-04-13308.00308.00305.00305.00500153700
2010-04-12317.00317.00307.00307.002400748300
2010-04-09310.00313.00310.00313.00500155700
2010-04-08306.00311.00306.00307.00500153800
2010-04-07308.00308.00305.00305.001100338500
2010-04-0600
2010-04-05324.00324.00324.00324.001000324000
2010-04-02321.00321.00320.00320.0020064100
2010-04-01320.00325.00320.00325.002200714000
2010-03-31320.00320.00320.00320.0020064000
2010-03-30310.00310.00310.00310.00700217000
2010-03-29307.00314.00305.00310.001100341800
2010-03-26326.00330.00315.00315.001800586400
2010-03-25316.00329.00312.00326.0081002567200
2010-03-24313.00317.00313.00317.001500473800
2010-03-23305.00315.00305.00311.001900586000
2010-03-19313.00313.00313.00313.00900281700
2010-03-18315.00315.00315.00315.00600189000
2010-03-1700
2010-03-16306.00315.00306.00315.001500464200
2010-03-15315.00315.00305.00305.001900587500
2010-03-12303.00316.00303.00315.001000307300
2010-03-11307.00324.00307.00324.001200372400
2010-03-10306.00306.00306.00306.0020061200
2010-03-09305.00305.00305.00305.0010030500
2010-03-08300.00300.00300.00300.0010030000
2010-03-0500
2010-03-04295.00298.00295.00298.0020059300
2010-03-03298.00299.00298.00299.0030089500
2010-03-02299.00299.00299.00299.00500149500
2010-03-01295.00301.00295.00300.00400119600
2010-02-26295.00295.00295.00295.0020059000
2010-02-25299.00299.00299.00299.00600179400
2010-02-24299.00299.00299.00299.0030089700
2010-02-23300.00300.00300.00300.0010030000
2010-02-22285.00303.00285.00303.002800806900
2010-02-19295.00295.00293.00293.00700206100
2010-02-18295.00295.00295.00295.0010029500
2010-02-17299.00299.00299.00299.0010029900
2010-02-16293.00293.00290.00290.00600175000
2010-02-15295.00295.00295.00295.0020059000
2010-02-12301.00302.00289.00292.002800838100
2010-02-10300.00300.00300.00300.001000300000
2010-02-09300.00300.00300.00300.0010030000
2010-02-08310.00310.00302.00302.00800245600
2010-02-05310.00312.00310.00311.001200373400
2010-02-04305.00313.00291.00312.001900574100
2010-02-03280.00299.00280.00299.001900554000
2010-02-02280.00281.00280.00280.001000280200
2010-02-01281.00281.00281.00281.001100309100
2010-01-29281.00281.00281.00281.001000281000
2010-01-28298.00298.00282.00284.002700780000
2010-01-27300.00300.00297.00297.0020059700
2010-01-26300.00300.00299.00300.00500149800
2010-01-25299.00299.00299.00299.00400119600
2010-01-22303.00304.00303.00304.0020060700
2010-01-21301.00301.00300.00300.0035001051000
2010-01-20301.00301.00301.00301.0020060200

   ※ 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