[5928 大証2部] アルメタックス 日足 時系列データ

[5928 大証2部] アルメタックス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12330.00335.00323.00330.003350010955000
2013-07-11328.00335.00324.00330.004650015369000
2013-07-10330.00335.00327.00328.003450011333000
2013-07-09330.00340.00328.00329.00215007206000
2013-07-08323.00330.00323.00328.00180005904500
2013-07-05316.00323.00316.00323.00105003321500
2013-07-04319.00320.00315.00320.0045001426000
2013-07-03325.00327.00324.00327.00125004082500
2013-07-02317.00321.00317.00321.0035001112500
2013-07-01318.00318.00316.00317.0070002214000
2013-06-28309.00316.00308.00316.002500778500
2013-06-27307.00308.00307.00308.002000614500
2013-06-26303.00307.00302.00302.0045001371000
2013-06-25309.00309.00302.00302.0095002895000
2013-06-24323.00323.00315.00315.0050001611000
2013-06-21303.00311.00303.00311.001000307000
2013-06-20307.00312.00306.00306.0055001690500
2013-06-19317.00317.00301.00313.0070002166500
2013-06-18319.00319.00319.00319.002000638000
2013-06-17309.00312.00309.00312.001000310500
2013-06-14300.00304.00300.00304.002500752000
2013-06-13301.00301.00300.00300.002000601000
2013-06-12301.00309.00300.00309.0065001966000
2013-06-11305.00311.00305.00311.002500771000
2013-06-10301.00311.00301.00305.00175005352500
2013-06-07314.00314.00294.00305.00300008993500
2013-06-06310.00320.00310.00320.00125003990500
2013-06-05314.00317.00311.00317.00110003445000
2013-06-04313.00314.00306.00314.00150004642000
2013-06-03315.00315.00308.00313.00270008400500
2013-05-31315.00323.00315.00323.0065002078000
2013-05-30315.00324.00314.00314.00155004938000
2013-05-29318.00330.00315.00319.003250010483500
2013-05-28311.00324.00311.00321.0085002698500
2013-05-27315.00330.00308.00321.00215006825500
2013-05-24330.00334.00313.00323.00120003900500
2013-05-23336.00349.00335.00335.003500011770500
2013-05-22333.00333.00332.00332.0040001331500
2013-05-21331.00331.00328.00331.0055001815000
2013-05-20332.00334.00330.00330.00150004978500
2013-05-17333.00333.00321.00333.00155005075000
2013-05-16339.00339.00325.00336.003100010224000
2013-05-15349.00350.00339.00339.00220007598500
2013-05-14345.00352.00340.00348.004250014759500
2013-05-13341.00349.00331.00342.008650029637500
2013-05-10335.00343.00335.00339.00170005771000
2013-05-09335.00340.00335.00336.00125004224000
2013-05-08335.00337.00331.00335.00175005850000
2013-05-07325.00338.00325.00337.005800019264000
2013-05-02307.00314.00306.00314.00230007110500
2013-05-01306.00306.00302.00306.00165005015000
2013-04-30300.00305.00300.00305.00280008485500
2013-04-26300.00301.00297.00297.00145004333000
2013-04-25293.00299.00293.00298.004200012416000
2013-04-24291.00293.00291.00293.0035001021500
2013-04-23294.00294.00290.00292.00125003649500
2013-04-22290.00294.00290.00294.0075002180500
2013-04-19290.00291.00287.00288.0050001443500
2013-04-18290.00290.00285.00290.00130003716000
2013-04-17293.00293.00293.00293.001500439500
2013-04-16290.00291.00286.00288.00140004041500
2013-04-15291.00293.00286.00290.0045001304000
2013-04-12290.00292.00290.00292.002500727000
2013-04-11294.00295.00288.00292.0070002048500
2013-04-10292.00293.00289.00292.00105003055500
2013-04-09297.00297.00291.00292.0075002200500
2013-04-08293.00298.00291.00298.00260007627000
2013-04-05298.00300.00284.00295.00205006075000
2013-04-04290.00293.00290.00293.003000875000
2013-04-03291.00291.00291.00291.001500436500
2013-04-02291.00291.00280.00291.0085002448000
2013-04-01294.00294.00287.00293.00255007356000
2013-03-29296.00298.00273.00294.00200005818500
2013-03-28300.00300.00297.00299.00200005972500
2013-03-27300.00300.00300.00300.00135004050000
2013-03-26300.00303.00300.00300.00205006168000
2013-03-25300.00302.00300.00302.0080002402500
2013-03-22304.00304.00301.00304.00105003188000
2013-03-21300.00303.00299.00303.00165004956500
2013-03-19303.00303.00300.00300.0035001053500
2013-03-18296.00300.00296.00300.00205006137000
2013-03-15293.00299.00293.00299.00230006815000
2013-03-14292.00293.00292.00293.0040001170000
2013-03-13288.00293.00288.00293.0080002323500
2013-03-12289.00294.00287.00287.00120003449500
2013-03-11294.00294.00283.00290.0085002435500
2013-03-08290.00290.00290.00290.0050001450000
2013-03-07292.00292.00288.00288.0060001750000
2013-03-06290.00292.00285.00292.00105003031000
2013-03-05286.00288.00285.00288.00160004569000
2013-03-04277.00294.00275.00286.00140003938000
2013-03-01270.00276.00270.00276.00135003695000
2013-02-28264.00270.00264.00268.00100002676500
2013-02-2700
2013-02-26267.00268.00265.00268.0070001862000
2013-02-25265.00268.00265.00268.0090002397000
2013-02-22267.00267.00264.00264.0040001066500
2013-02-21267.00267.00266.00266.003500934000
2013-02-20264.00266.00264.00266.001500398000
2013-02-1900
2013-02-18259.00267.00259.00267.003500926000
2013-02-15264.00264.00258.00258.0075001950500
2013-02-14264.00264.00264.00264.003000792000
2013-02-13265.00271.00262.00264.0065001738000
2013-02-12270.00270.00268.00270.0080002154000
2013-02-08270.00270.00270.00270.001000270000
2013-02-07270.00270.00269.00269.002500673500
2013-02-06268.00270.00268.00268.0050001343000
2013-02-05271.00273.00268.00268.00300008118500
2013-02-04268.00272.00268.00270.00155004179000
2013-02-01269.00269.00267.00267.0060001607000
2013-01-31270.00272.00268.00268.0045001212000
2013-01-30264.00270.00264.00269.00135003612000
2013-01-29256.00265.00256.00263.00185004843500
2013-01-28255.00260.00255.00255.0065001668000
2013-01-25255.00255.00251.00251.00260006626000
2013-01-24250.00250.00246.00250.00225005583500
2013-01-23248.00257.00247.00254.00125003153000
2013-01-22255.00255.00247.00247.00130003279500
2013-01-21255.00255.00253.00253.00110002794500
2013-01-18248.00256.00246.00255.00165004126500
2013-01-17248.00250.00245.00245.00130003210500
2013-01-16252.00252.00250.00250.0055001381500
2013-01-15248.00251.00246.00251.00125003109000
2013-01-11248.00252.00245.00245.00170004222500
2013-01-10248.00252.00248.00252.0050001250000
2013-01-09250.00252.00248.00249.002500624500
2013-01-08247.00251.00247.00251.002500623000
2013-01-07252.00252.00249.00252.00185004643500
2013-01-04252.00253.00247.00252.00145003644500
2012-12-28239.00245.00239.00245.00165003971000
2012-12-27239.00239.00234.00236.00200004751500
2012-12-26232.00239.00232.00239.003500826000
2012-12-25234.00237.00234.00236.0090002115000
2012-12-21233.00233.00227.00230.00185004293500
2012-12-20231.00233.00229.00233.00235005406000
2012-12-19228.00231.00228.00229.00160003674500
2012-12-18226.00229.00226.00227.00160003620500
2012-12-17225.00230.00225.00225.0090002042000
2012-12-14224.00224.00222.00222.00100002222000
2012-12-13227.00227.00223.00223.0065001457500
2012-12-12223.00224.00223.00224.002000447000
2012-12-11224.00224.00222.00224.002500558000
2012-12-10222.00224.00222.00224.0080001784500
2012-12-07222.00222.00221.00221.0060001328000
2012-12-06221.00222.00219.00221.0070001550500
2012-12-05216.00222.00216.00222.0095002097000
2012-12-04220.00220.00217.00217.0075001629000
2012-12-03218.00219.00218.00219.003000654500
2012-11-30220.00220.00217.00217.0065001413000
2012-11-29223.00223.00223.00223.00500111500
2012-11-28219.00219.00219.00219.001500328500
2012-11-27219.00224.00213.00224.00135002981500
2012-11-26219.00219.00219.00219.00500109500
2012-11-22218.00218.00212.00217.00130002806000
2012-11-21217.00217.00217.00217.00500108500
2012-11-20216.00217.00216.00217.001500324500
2012-11-19215.00215.00215.00215.001000215000
2012-11-16211.00211.00211.00211.003500738500
2012-11-1500
2012-11-14211.00211.00210.00210.002500526500
2012-11-13212.00212.00212.00212.0050001060000
2012-11-12209.00212.00209.00212.004500944500
2012-11-0900
2012-11-08210.00210.00208.00209.0090001885000
2012-11-07214.00214.00209.00210.00290006105500
2012-11-06214.00214.00214.00214.001000214000
2012-11-05213.00213.00213.00213.00500106500
2012-11-02211.00213.00211.00213.002000424000
2012-11-0100
2012-10-31207.00210.00207.00210.002500520500
2012-10-30215.00215.00205.00205.00135002852000
2012-10-29215.00219.00214.00214.0055001191000
2012-10-26216.00218.00210.00210.00120002544500
2012-10-25214.00214.00212.00214.003500745500
2012-10-24213.00216.00213.00216.004500967000
2012-10-23218.00218.00215.00215.0050001088500
2012-10-22212.00216.00212.00216.0050001066500
2012-10-19215.00218.00215.00218.001500325000
2012-10-18213.00213.00213.00213.00500106500
2012-10-17212.00214.00212.00214.003500744500
2012-10-16210.00215.00210.00215.001000212500
2012-10-15210.00210.00208.00210.002500523000
2012-10-12212.00212.00208.00208.00105002205000
2012-10-11212.00213.00212.00213.002000425000
2012-10-10214.00214.00214.00214.003000642000
2012-10-09214.00214.00214.00214.001500321000
2012-10-05212.00212.00210.00212.0065001375000
2012-10-04220.00220.00212.00212.00165003581000
2012-10-03220.00223.00220.00220.0050001105500
2012-10-02225.00228.00217.00220.004500999500
2012-10-01227.00227.00225.00225.001500338500
2012-09-28229.00229.00229.00229.00500114500
2012-09-27226.00226.00226.00226.00500113000
2012-09-2600
2012-09-25230.00232.00230.00232.002500576000
2012-09-24233.00233.00232.00233.0055001281000
2012-09-21232.00234.00232.00234.001500350000
2012-09-2000
2012-09-19231.00231.00231.00231.00500115500
2012-09-18227.00227.00224.00224.001000225500
2012-09-1400
2012-09-13229.00229.00229.00229.001500343500
2012-09-12222.00228.00221.00228.004000897000
2012-09-11230.00230.00217.00217.00105002341500
2012-09-10228.00230.00228.00230.001500344000
2012-09-07228.00228.00228.00228.00500114000
2012-09-06226.00226.00226.00226.00500113000
2012-09-05227.00227.00227.00227.001000227000
2012-09-04230.00230.00230.00230.001000230000
2012-09-03230.00230.00230.00230.00500115000
2012-08-31228.00228.00228.00228.00500114000
2012-08-30231.00231.00228.00228.003000689000
2012-08-29231.00231.00231.00231.001000231000
2012-08-28232.00232.00232.00232.00500116000
2012-08-27236.00236.00236.00236.001000236000
2012-08-2400
2012-08-23229.00237.00229.00237.0090002101000
2012-08-22233.00233.00232.00232.0045001048000
2012-08-21230.00231.00230.00231.002000460500
2012-08-20228.00228.00228.00228.00500114000
2012-08-17228.00229.00226.00229.0065001477500
2012-08-1600
2012-08-15231.00231.00226.00226.002000456000
2012-08-1400
2012-08-13230.00230.00228.00228.001500344000
2012-08-10229.00230.00227.00230.002000456500
2012-08-0900
2012-08-08228.00233.00227.00227.0045001034500
2012-08-07230.00230.00230.00230.003000690000
2012-08-06229.00230.00229.00230.001500344000
2012-08-03225.00225.00224.00224.001500336500
2012-08-02228.00229.00228.00229.001000228500
2012-08-01229.00229.00222.00222.002500568000
2012-07-31220.00232.00220.00232.00155003438500
2012-07-30229.00229.00228.00228.004000915000
2012-07-27229.00229.00228.00228.001000228500
2012-07-2600
2012-07-25228.00228.00228.00228.00500114000
2012-07-24235.00235.00235.00235.004000940000
2012-07-23232.00234.00232.00234.002000466500
2012-07-20232.00236.00232.00236.001500350000
2012-07-19236.00236.00234.00234.002000471000
2012-07-18240.00240.00240.00240.0045001080000
2012-07-17233.00240.00233.00240.0090002149500
2012-07-13228.00228.00228.00228.00500114000
2012-07-12231.00232.00225.00225.0080001806500
2012-07-11228.00228.00228.00228.002000456000
2012-07-10234.00234.00233.00233.001000233500
2012-07-09235.00239.00235.00235.0055001295500

   ※ 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