[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 
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
2016-04-15357.00357.00346.00356.001000353100
2016-04-14348.00352.00348.00352.002200770000
2016-04-13345.00351.00341.00346.0070002409100
2016-04-12344.00350.00344.00347.001600555800
2016-04-11339.00340.00338.00340.001500508700
2016-04-08334.00343.00327.00343.002400813000
2016-04-07334.00337.00334.00335.002600869300
2016-04-06331.00334.00321.00334.0052001697300
2016-04-05338.00341.00338.00341.001000340700
2016-04-04340.00345.00333.00341.0039001316600
2016-04-01340.00353.00340.00345.001400489700
2016-03-31341.00341.00336.00336.0062002111600
2016-03-30354.00354.00340.00341.0072002451600
2016-03-29344.00354.00342.00354.00400138800
2016-03-28351.00353.00345.00349.0059002046200
2016-03-25345.00353.00345.00351.002300796200
2016-03-24350.00350.00344.00345.00129004452600
2016-03-23362.00362.00351.00353.0035001257800
2016-03-22350.00362.00349.00360.0089003147000
2016-03-18345.00345.00345.00345.00500172500
2016-03-17347.00351.00347.00349.001500523800
2016-03-16350.00350.00344.00346.002700935500
2016-03-15356.00356.00346.00350.001400488100
2016-03-14357.00357.00356.00356.0020071300
2016-03-11348.00351.00348.00350.001200420200
2016-03-10342.00351.00342.00344.001700588000
2016-03-09339.00347.00339.00347.00700239700
2016-03-08346.00346.00339.00339.002200758700
2016-03-07337.00345.00337.00345.0038001305300
2016-03-04336.00339.00336.00337.001400472100
2016-03-03332.00336.00332.00336.00300100300
2016-03-02338.00338.00334.00334.001000337300
2016-03-01336.00336.00330.00330.001800599700
2016-02-29334.00336.00329.00329.001400466700
2016-02-26345.00345.00325.00331.00219007223300
2016-02-25337.00344.00335.00344.001100374400
2016-02-24336.00345.00336.00345.001400478500
2016-02-23342.00344.00336.00336.0035001197100
2016-02-22332.00336.00332.00336.002900964600
2016-02-19338.00340.00336.00340.001900644000
2016-02-18331.00338.00331.00337.002200736400
2016-02-17322.00325.00316.00325.0042001347000
2016-02-16326.00343.00326.00330.0056001870200
2016-02-15313.00329.00313.00329.002900916600
2016-02-12319.00327.00312.00312.0048001538000
2016-02-10329.00330.00312.00327.0092002959500
2016-02-09342.00344.00326.00326.0076002533100
2016-02-08356.00356.00342.00342.0034001199400
2016-02-0500
2016-02-04358.00358.00356.00356.00300107000
2016-02-03363.00363.00356.00356.00700251300
2016-02-02368.00368.00368.00368.00300110400
2016-02-01370.00370.00365.00369.001700623200
2016-01-29366.00370.00366.00370.001200442400
2016-01-28359.00366.00356.00366.00500179700
2016-01-27350.00361.00350.00361.0085003044200
2016-01-26355.00355.00350.00350.00108003783000
2016-01-25350.00354.00350.00354.00400140400
2016-01-22346.00350.00338.00350.0067002323800
2016-01-21348.00348.00336.00337.00158005351600
2016-01-20350.00350.00345.00348.0056001937200
2016-01-19341.00349.00341.00349.001000347400
2016-01-18349.00349.00342.00344.00152005260300
2016-01-15365.00365.00351.00352.00142005039900
2016-01-14360.00360.00360.00360.0010036000
2016-01-13361.00362.00360.00362.00900324600
2016-01-12371.00371.00356.00356.00153005566300
2016-01-08368.00372.00368.00372.001100406100
2016-01-07375.00375.00367.00368.00115004243500
2016-01-06372.00375.00372.00375.0020074700
2016-01-05373.00376.00370.00371.00800298300
2016-01-04372.00372.00369.00369.002400889300
2015-12-30375.00375.00372.00372.00400149700
2015-12-29370.00373.00369.00373.002200814800
2015-12-28369.00370.00367.00369.001000368400
2015-12-25370.00372.00361.00367.00106003896800
2015-12-24375.00375.00370.00370.0070002606200
2015-12-22381.00381.00375.00376.00154005848000
2015-12-21379.00380.00375.00379.001100416300
2015-12-18380.00380.00375.00378.002000752000
2015-12-17377.00381.00370.00380.0073002742700
2015-12-16375.00377.00375.00377.0074002779300
2015-12-15372.00375.00370.00375.0046001707400
2015-12-14375.00375.00369.00370.00162006061400
2015-12-11375.00378.00375.00376.0032001205200
2015-12-10380.00380.00375.00377.00104003912900
2015-12-09381.00381.00378.00378.001900719300
2015-12-08379.00383.00379.00379.00170006452900
2015-12-07375.00379.00375.00379.0030001134200
2015-12-04375.00375.00374.00374.0039001461300
2015-12-03378.00378.00376.00376.0035001318600
2015-12-02380.00380.00379.00380.001400531500
2015-12-01378.00379.00378.00379.001500567200
2015-11-30379.00381.00379.00379.00114004324200
2015-11-27381.00381.00378.00380.00129004892100
2015-11-26380.00380.00380.00380.00100003800000

   ※ 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