[5928 東証2部] アルメタックス 日足 時系列データ

[5928 東証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 
2017-04-24400.00400.00390.00390.0038001509500
2017-04-21385.00389.00382.00386.0054002075400
2017-04-20386.00386.00382.00382.002500962500
2017-04-19386.00387.00386.00387.00900347800
2017-04-18383.00385.00383.00385.00900345600
2017-04-17377.00380.00377.00380.001700642800
2017-04-14376.00385.00374.00379.001700643100
2017-04-13378.00380.00375.00375.001200453000
2017-04-12378.00385.00378.00378.001700644000
2017-04-11382.00385.00382.00385.00500191300
2017-04-10380.00385.00380.00384.002400913600
2017-04-07375.00385.00372.00378.0066002486500
2017-04-06384.00384.00370.00375.00157005916300
2017-04-05387.00390.00385.00385.0033001280800
2017-04-04397.00397.00388.00388.0030001181900
2017-04-03389.00389.00384.00389.0084003239200
2017-03-31400.00400.00389.00389.00120004690200
2017-03-30400.00400.00400.00400.0010040000
2017-03-29404.00405.00394.00400.00107004284700
2017-03-28405.00409.00401.00409.0093003785100
2017-03-27404.00410.00404.00408.0088003578300
2017-03-24399.00407.00399.00404.0059002365800
2017-03-23406.00409.00401.00407.0047001908600
2017-03-22412.00413.00400.00406.0082003338000
2017-03-21417.00419.00406.00412.0057002360400
2017-03-17416.00419.00413.00413.0030001248800
2017-03-16407.00414.00406.00414.002400984500
2017-03-15417.00417.00405.00407.00145005953900
2017-03-14417.00417.00416.00417.0047001957100
2017-03-13419.00431.00417.00419.00232009759600
2017-03-10409.00419.00409.00416.00199008215900
2017-03-09410.00410.00406.00407.00800325600
2017-03-08410.00410.00403.00409.0061002490600
2017-03-07409.00409.00403.00407.0069002805500
2017-03-06404.00407.00401.00407.00128005181300
2017-03-03402.00402.00397.00397.0034001357900
2017-03-02400.00403.00397.00402.0056002241400
2017-03-01396.00399.00396.00399.0072002862300
2017-02-28393.00397.00393.00395.0030001184400
2017-02-27400.00400.00394.00395.0037001465300
2017-02-24400.00402.00397.00397.0036001434200
2017-02-23396.00400.00396.00400.002400951300
2017-02-22393.00401.00392.00398.00105004138500
2017-02-21402.00404.00380.00388.00158006187700
2017-02-20403.00403.00400.00402.0031001247000
2017-02-17400.00402.00400.00402.00700280800
2017-02-16399.00401.00399.00400.0044001762700
2017-02-15399.00400.00395.00399.0053002109200
2017-02-14396.00400.00395.00399.0073002913600
2017-02-13392.00398.00392.00392.002200866300
2017-02-10396.00397.00390.00392.0048001886100
2017-02-09399.00399.00387.00391.00115004500400
2017-02-08400.00400.00399.00399.002500999100
2017-02-07404.00404.00399.00400.00131005244400
2017-02-06396.00405.00395.00403.0094003766100
2017-02-03399.00399.00394.00397.0064002535800
2017-02-02412.00412.00399.00399.00222009061800
2017-02-01395.00412.00395.00406.006470025962200
2017-01-31393.00394.00390.00393.0028001098700
2017-01-30396.00400.00391.00394.00166006570900
2017-01-27391.00393.00389.00393.002300900200
2017-01-26387.00392.00378.00390.0041001586200
2017-01-25385.00394.00385.00387.0038001487500
2017-01-24388.00392.00387.00387.00170006620100
2017-01-23376.00390.00375.00380.0091003465700
2017-01-20381.00384.00373.00373.0039001471500
2017-01-19374.00380.00373.00379.0088003292800
2017-01-18373.00374.00368.00374.0040001490100
2017-01-17376.00378.00373.00375.0053001990500
2017-01-16389.00389.00380.00380.0055002108600
2017-01-13387.00388.00376.00388.0062002372100
2017-01-12387.00388.00382.00388.0077002966400
2017-01-11391.00391.00385.00385.00178006926200
2017-01-10395.00403.00388.00389.007440029486700
2017-01-06373.00392.00366.00391.006220024004700
2017-01-05376.00376.00366.00373.0042001559000
2017-01-04377.00378.00369.00375.0068002549200
2016-12-30363.00369.00363.00369.0088003227600
2016-12-29360.00360.00359.00360.002000719700
2016-12-28357.00365.00354.00361.00113004070900
2016-12-27359.00361.00355.00355.0050001793400
2016-12-26358.00358.00353.00355.0060002132900
2016-12-22363.00363.00355.00355.0054001950100
2016-12-21363.00363.00359.00361.002200795000
2016-12-20362.00363.00360.00363.0049001774700
2016-12-19364.00366.00361.00361.0081002925600
2016-12-16360.00361.00357.00361.002100755100
2016-12-15357.00358.00356.00357.0056001997000
2016-12-14356.00360.00352.00355.0086003058100
2016-12-13349.00355.00349.00355.0075002628200
2016-12-12358.00359.00356.00356.0037001321800
2016-12-09358.00358.00353.00358.0050001786700
2016-12-08359.00360.00357.00359.0040001434100
2016-12-07355.00359.00355.00358.0038001358000
2016-12-06355.00357.00353.00355.001100389600
2016-12-05355.00355.00351.00353.0032001131600
2016-12-02356.00357.00354.00355.001500533400
2016-12-01352.00358.00349.00355.00191006738900
2016-11-30347.00351.00347.00351.0041001429700
2016-11-29351.00351.00350.00351.0042001474100
2016-11-28353.00353.00350.00350.00700246800
2016-11-25353.00353.00347.00347.00900314700
2016-11-24353.00353.00352.00353.001400493700
2016-11-22357.00357.00350.00353.0067002373500
2016-11-21352.00354.00348.00354.00112003941600
2016-11-18347.00348.00346.00348.00800277700
2016-11-17342.00344.00342.00343.001100376900
2016-11-16340.00350.00339.00345.0096003307200
2016-11-15342.00344.00340.00344.001500512300
2016-11-14336.00345.00336.00342.0046001575500
2016-11-11337.00342.00335.00336.0031001048900
2016-11-10338.00339.00336.00337.00171005758600
2016-11-09357.00357.00315.00325.004070013246200
2016-11-08348.00348.00347.00347.001200416500
2016-11-07342.00350.00338.00348.0062002129000
2016-11-04341.00371.00338.00342.004140014488500
2016-11-02348.00348.00342.00342.002500867500
2016-11-01344.00348.00344.00348.001000346200
2016-10-31347.00347.00344.00344.0032001109300
2016-10-28345.00345.00344.00344.001200413900
2016-10-27348.00350.00345.00346.001400486800
2016-10-26345.00345.00345.00345.00191006589500
2016-10-25345.00345.00343.00345.001800620000
2016-10-24350.00350.00343.00344.0047001632100
2016-10-21343.00344.00342.00344.00800274400
2016-10-20343.00343.00343.00343.002300788900
2016-10-19338.00341.00338.00339.00300101800
2016-10-18338.00342.00338.00338.00600203700
2016-10-17335.00339.00334.00336.001500503400
2016-10-14335.00335.00335.00335.001500502500
2016-10-13338.00339.00338.00338.00300101500
2016-10-12344.00344.00336.00339.001400477100
2016-10-11342.00343.00342.00343.00900307900
2016-10-07342.00342.00341.00342.001200409600
2016-10-0600
2016-10-0500
2016-10-04334.00341.00334.00341.00194006484700
2016-10-0300
2016-09-30339.00339.00339.00339.001300440700
2016-09-29341.00341.00341.00341.0020068200
2016-09-28341.00341.00341.00341.0020068200
2016-09-27338.00344.00336.00341.00800271100
2016-09-26338.00338.00338.00338.0020067600
2016-09-23346.00346.00340.00340.0039001340700
2016-09-21333.00335.00333.00334.001200400600
2016-09-20334.00334.00334.00334.001400467600
2016-09-16337.00337.00334.00334.001000335200
2016-09-15336.00337.00336.00337.00700235700
2016-09-14335.00335.00335.00335.0010033500
2016-09-13337.00337.00337.00337.0020067400
2016-09-12329.00336.00329.00336.0051001682200
2016-09-09334.00338.00334.00336.00900302900
2016-09-08336.00336.00333.00333.002200732900
2016-09-07335.00336.00335.00336.0033001106500
2016-09-06333.00338.00333.00335.001900633500
2016-09-05340.00340.00335.00335.00700235500
2016-09-02339.00339.00336.00339.001500508200
2016-09-01337.00338.00334.00334.00500168400
2016-08-31338.00338.00333.00333.0064002159200
2016-08-3000
2016-08-29335.00338.00335.00338.00400134600
2016-08-26330.00338.00330.00338.001300431500
2016-08-25331.00336.00331.00334.001400465500
2016-08-24324.00330.00324.00329.0066002153500
2016-08-23344.00344.00319.00324.00186006077500
2016-08-22344.00344.00344.00344.00700240800
2016-08-19339.00342.00339.00342.00700238700
2016-08-18337.00337.00337.00337.0010033700
2016-08-17338.00340.00334.00340.00500168000
2016-08-16333.00334.00333.00334.00700233400
2016-08-15340.00340.00332.00334.00700233400
2016-08-1200
2016-08-1000
2016-08-09340.00340.00340.00340.001000340000
2016-08-08339.00345.00339.00340.001400475800
2016-08-05339.00339.00339.00339.0010033900
2016-08-04331.00338.00330.00330.002600862000
2016-08-03349.00356.00320.00331.00226007504200
2016-08-02356.00357.00350.00357.00400141900
2016-08-01340.00352.00340.00352.0077002628400
2016-07-29365.00365.00365.00365.0010036500
2016-07-28369.00369.00365.00365.0033001216700
2016-07-2700
2016-07-26370.00370.00366.00366.00500183900
2016-07-25371.00372.00371.00371.00700260200
2016-07-22374.00374.00372.00373.002600972100
2016-07-21370.00375.00365.00375.001600595700
2016-07-20370.00372.00370.00370.001000370200
2016-07-19357.00371.00357.00370.00209007590000
2016-07-15356.00356.00355.00355.001800639100
2016-07-14350.00356.00350.00355.00207007322000
2016-07-13347.00347.00346.00346.001400485700
2016-07-12349.00349.00346.00347.002700936700
2016-07-11338.00346.00338.00346.00900306600
2016-07-08346.00346.00346.00346.0034001176400
2016-07-07346.00347.00346.00346.002800970100
2016-07-0600
2016-07-05333.00346.00333.00346.00500168300
2016-07-04345.00345.00345.00345.0020069000
2016-07-01338.00340.00337.00337.0041001383200
2016-06-30331.00337.00331.00337.00700233000
2016-06-29329.00330.00329.00330.001400460900
2016-06-28321.00329.00321.00329.00500163600
2016-06-27319.00329.00319.00329.002100673300
2016-06-24345.00345.00327.00327.003000999100
2016-06-23341.00353.00341.00345.002100718200
2016-06-22351.00351.00341.00341.0053001833900
2016-06-21348.00348.00340.00343.00104003563800
2016-06-20345.00345.00340.00345.0072002458100
2016-06-17343.00345.00342.00345.001100377400
2016-06-16342.00342.00340.00340.0075002551400
2016-06-15344.00344.00341.00341.001000343700
2016-06-14359.00359.00345.00346.002600908000
2016-06-13359.00359.00357.00359.002400861400
2016-06-10358.00359.00356.00359.001500536900
2016-06-09355.00356.00355.00355.00400142100
2016-06-08352.00354.00352.00353.00600211900
2016-06-07351.00351.00351.00351.00500175500
2016-06-06354.00354.00350.00350.0046001623300
2016-06-03351.00354.00351.00354.0020070500
2016-06-02363.00363.00352.00352.0046001631600
2016-06-01357.00359.00357.00359.00400143000
2016-05-31364.00364.00364.00364.002200800800
2016-05-30362.00364.00359.00364.001800650400
2016-05-27360.00362.00360.00362.002100760000
2016-05-26365.00365.00365.00365.0010036500
2016-05-25359.00367.00359.00360.00500180600
2016-05-24360.00361.00357.00357.00168006049200
2016-05-23357.00360.00357.00360.001900680900
2016-05-20357.00358.00355.00357.001100391800
2016-05-19345.00355.00345.00350.001700599800
2016-05-18352.00360.00340.00344.00237008235100
2016-05-17348.00359.00346.00355.0042001486300
2016-05-16353.00362.00348.00348.0036001270100
2016-05-13365.00365.00352.00352.001700615900
2016-05-12370.00371.00362.00369.00268009822300
2016-05-11362.00400.00362.00368.004780018260500
2016-05-10352.00363.00352.00361.0071002535000
2016-05-09349.00352.00349.00352.00600210100
2016-05-06349.00349.00345.00345.001400483800
2016-05-02345.00349.00337.00349.001500516900
2016-04-28354.00354.00335.00346.00202006952300
2016-04-27360.00364.00353.00353.0060002165400
2016-04-26367.00367.00349.00359.001700603500
2016-04-25361.00368.00357.00367.001000362400
2016-04-22374.00374.00360.00366.0037001371700
2016-04-21356.00371.00353.00368.00161005877400
2016-04-20356.00360.00345.00360.0062002180700
2016-04-19353.00355.00351.00354.002100739800
2016-04-18360.00360.00350.00350.0060002129800

   ※ 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