[5934 大証2部] 日本アルミ 日足 時系列データ

[5934 大証2部] 日本アルミ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-2428.0029.0028.0028.00840002360000
2009-07-2328.0029.0028.0028.00740002077000
2009-07-2228.0029.0028.0028.0032000898000
2009-07-2127.0029.0027.0029.00390001096000
2009-07-1728.0028.0027.0027.00510001385000
2009-07-1628.0029.0028.0028.0017000479000
2009-07-1528.0028.0027.0027.00440001220000
2009-07-1427.0027.0026.0027.002250005982000
2009-07-1327.0027.0025.0026.00770002048000
2009-07-1029.0029.0028.0028.00560001601000
2009-07-0929.0029.0029.0029.00510001479000
2009-07-0830.0030.0029.0030.00830002489000
2009-07-0730.0031.0030.0030.0030000901000
2009-07-0630.0033.0030.0031.00720002238000
2009-07-0331.0031.0030.0031.0032000990000
2009-07-0231.0032.0031.0031.0013000409000
2009-07-0132.0032.0032.0032.0011000352000
2009-06-3032.0032.0032.0032.002620008384000
2009-06-2932.0033.0032.0033.0014000458000
2009-06-2632.0032.0031.0032.0026000818000
2009-06-2531.0032.0031.0031.0014000445000
2009-06-2431.0031.0031.0031.00100031000
2009-06-2331.0031.0031.0031.0013000403000
2009-06-2232.0032.0032.0032.00330001056000
2009-06-1932.0032.0032.0032.0016000512000
2009-06-1833.0033.0032.0032.0027000876000
2009-06-1732.0032.0032.0032.0028000896000
2009-06-1633.0033.0032.0033.0030000984000
2009-06-1534.0035.0034.0034.00420001429000
2009-06-1235.0035.0034.0034.00980003376000
2009-06-1135.0035.0034.0034.001940006671000
2009-06-1034.0035.0033.0034.001370004637000
2009-06-0934.0034.0033.0033.00970003213000
2009-06-0834.0034.0033.0034.00590002003000
2009-06-0534.0034.0032.0034.0026000868000
2009-06-0432.0034.0032.0034.0020000653000
2009-06-0333.0033.0032.0032.007000225000
2009-06-0234.0034.0033.0033.001310004364000
2009-06-0133.0033.0032.0033.001540005079000
2009-05-2933.0034.0031.0033.00830002719000
2009-05-2831.0032.0030.0032.0030000917000
2009-05-2731.0032.0031.0031.00340001066000
2009-05-2629.0031.0029.0030.00830002536000
2009-05-2529.0030.0029.0029.001000002905000
2009-05-2228.0030.0028.0029.001040003040000
2009-05-2128.0028.0028.0028.0014000392000
2009-05-2028.0028.0028.0028.00440001232000
2009-05-1928.0028.0027.0028.0014000389000
2009-05-1828.0028.0028.0028.00580001624000
2009-05-1528.0028.0028.0028.00940002632000
2009-05-1429.0029.0028.0028.0024000676000
2009-05-1329.0029.0029.0029.00300087000
2009-05-1229.0029.0029.0029.0022000638000
2009-05-1129.0030.0029.0029.001020002996000
2009-05-0830.0030.0028.0029.00570001669000
2009-05-0728.0030.0028.0030.00420001225000
2009-05-0129.0033.0027.0027.0036800010862000
2009-04-3029.0030.0029.0029.001450004301000
2009-04-2830.0030.0028.0029.005000146000
2009-04-2728.0030.0028.0030.0028000798000
2009-04-2428.0028.0027.0028.0025000696000
2009-04-2328.0028.0027.0027.0028000776000
2009-04-2229.0029.0028.0028.00460001310000
2009-04-2127.0029.0027.0029.001300003670000
2009-04-2028.0029.0028.0029.0033000955000
2009-04-1728.0028.0028.0028.0024000672000
2009-04-1629.0029.0028.0028.00350001000000
2009-04-1528.0031.0028.0028.002760007966000
2009-04-1428.0029.0028.0029.00880002509000
2009-04-1328.0029.0027.0027.00440001203000
2009-04-1028.0028.0027.0028.00960002687000
2009-04-0927.0027.0027.0027.00430001161000
2009-04-0827.0028.0027.0028.0010000271000
2009-04-0727.0028.0026.0028.00380001026000
2009-04-0627.0027.0027.0027.00300081000
2009-04-0328.0028.0026.0027.00710001899000
2009-04-0225.0027.0025.0027.001080002864000
2009-04-0125.0026.0025.0026.0036000916000
2009-03-3126.0026.0026.0026.009000234000
2009-03-3026.0027.0026.0026.00460001213000
2009-03-2727.0027.0027.0027.00420001134000
2009-03-2624.0027.0024.0026.00920002426000
2009-03-2525.0026.0024.0025.00710001780000
2009-03-2424.0025.0023.0024.001140002740000
2009-03-2323.0024.0022.0024.00460001074000
2009-03-1922.0022.0022.0022.0026000572000
2009-03-1822.0022.0022.0022.0045000990000
2009-03-1723.0023.0022.0022.0021000473000
2009-03-1622.0022.0021.0022.0022000479000
2009-03-1322.0022.0022.0022.0032000704000
2009-03-1221.0022.0021.0022.00840001776000
2009-03-1122.0023.0022.0022.0033000738000
2009-03-1022.0022.0022.0022.00200044000
2009-03-0923.0023.0023.0023.009000207000
2009-03-0623.0023.0023.0023.00450001035000
2009-03-0522.0022.0022.0022.00400088000
2009-03-0422.0022.0022.0022.007000154000
2009-03-0322.0023.0022.0023.006000137000
2009-03-0222.0022.0022.0022.006000132000
2009-02-2723.0023.0022.0023.00660001494000
2009-02-2622.0023.0022.0022.0011000250000
2009-02-2522.0023.0022.0022.00660001502000
2009-02-2420.0022.0020.0022.001570003255000
2009-02-2321.0022.0020.0020.001890004028000
2009-02-2022.0022.0021.0022.001390003025000
2009-02-1922.0022.0021.0022.00570001243000
2009-02-1822.0022.0021.0022.00880001935000
2009-02-1722.0022.0022.0022.0041000902000
2009-02-1622.0022.0022.0022.00510001122000
2009-02-1321.0022.0020.0022.002420005163000
2009-02-1223.0023.0021.0022.002070004385000
2009-02-1024.0025.0020.0023.003960009127000
2009-02-0925.0025.0025.0025.008000200000
2009-02-0625.0026.0024.0024.0032000799000
2009-02-0524.0024.0024.0024.00100024000
2009-02-0424.0024.0024.0024.0025000600000
2009-02-0325.0025.0024.0024.00550001331000
2009-02-0225.0025.0025.0025.0015000375000
2009-01-3027.0027.0025.0025.00460001192000
2009-01-2926.0026.0026.0026.005000130000
2009-01-2826.0026.0026.0026.0026000676000
2009-01-2726.0027.0026.0026.0035000915000
2009-01-2625.0026.0025.0026.00470001217000
2009-01-2325.0025.0024.0025.00790001932000
2009-01-2225.0025.0025.0025.0017000425000
2009-01-2125.0025.0025.0025.009000225000
2009-01-2025.0026.0025.0025.0018000451000
2009-01-1926.0026.0026.0026.00480001248000
2009-01-1626.0026.0026.0026.0018000468000
2009-01-1526.0027.0026.0027.0037000964000
2009-01-1426.0027.0026.0027.0010000261000
2009-01-1326.0027.0026.0026.00620001619000
2009-01-0927.0027.0026.0027.0018000470000
2009-01-0827.0027.0026.0026.006000159000
2009-01-0727.0027.0026.0026.0036000951000
2009-01-0625.0027.0025.0026.00750001979000
2009-01-0526.0026.0026.0026.0014000364000
2008-12-3027.0027.0026.0026.00580001526000
2008-12-2926.0026.0026.0026.00200052000
2008-12-2626.0027.0026.0027.0013000346000
2008-12-2526.0027.0026.0027.00600001565000
2008-12-2426.0026.0026.0026.00650001690000
2008-12-2227.0028.0026.0026.00480001279000
2008-12-1926.0027.0026.0027.0029000760000
2008-12-1827.0027.0026.0026.0023000612000
2008-12-1727.0027.0026.0026.0029000772000
2008-12-1626.0027.0026.0026.0013000342000
2008-12-1527.0027.0026.0026.00420001095000
2008-12-1227.0028.0027.0027.0016000438000
2008-12-1127.0027.0027.0027.009000243000
2008-12-1027.0027.0026.0027.0026000693000
2008-12-0927.0028.0027.0028.00420001146000
2008-12-0827.0027.0026.0027.0016000431000
2008-12-0526.0028.0026.0028.0012000324000
2008-12-0427.0027.0027.0027.0012000324000
2008-12-0327.0028.0027.0028.0014000379000
2008-12-0227.0027.0026.0026.0010000262000
2008-12-0127.0028.0027.0028.007000194000
2008-11-2828.0029.0027.0027.0031000872000
2008-11-2727.0028.0027.0027.00400001094000
2008-11-2627.0027.0025.0026.0029000753000
2008-11-2526.0027.0026.0026.001010002664000
2008-11-2125.0026.0023.0026.00890002162000
2008-11-2026.0027.0025.0026.00410001063000
2008-11-1926.0028.0026.0027.001540004061000
2008-11-1828.0028.0028.0028.0015000420000
2008-11-1728.0028.0028.0028.0035000980000
2008-11-1428.0029.0028.0028.00570001605000
2008-11-1329.0029.0027.0028.00820002277000
2008-11-1230.0030.0028.0029.0031000890000
2008-11-1129.0030.0029.0030.008000233000
2008-11-1030.0030.0029.0030.00730002155000
2008-11-0729.0030.0029.0030.0022000649000
2008-11-0630.0030.0029.0030.006000177000
2008-11-0531.0031.0030.0031.0019000578000
2008-11-0430.0030.0029.0030.0019000568000
2008-10-3130.0030.0029.0030.00530001565000
2008-10-3028.0030.0028.0029.00350001014000
2008-10-2928.0030.0028.0029.00570001624000
2008-10-2827.0029.0027.0028.0034000941000
2008-10-2727.0028.0027.0027.0026000710000
2008-10-2430.0030.0027.0027.00790002219000
2008-10-2329.0029.0028.0029.0033000952000
2008-10-2230.0030.0029.0030.00350001037000
2008-10-2130.0030.0030.0030.00420001260000
2008-10-2029.0030.0028.0029.00710002058000
2008-10-1729.0030.0029.0030.008000236000
2008-10-1630.0030.0028.0029.001080003185000
2008-10-1531.0031.0028.0031.001090003249000
2008-10-1432.0033.0031.0033.00500001604000
2008-10-1028.0030.0025.0030.001610004415000
2008-10-0929.0031.0029.0031.00450001332000
2008-10-0833.0033.0029.0032.00880002742000
2008-10-0731.0035.0030.0034.00840002689000
2008-10-0635.0038.0032.0035.00410001376000
2008-10-0333.0037.0032.0036.00470001570000
2008-10-0236.0037.0034.0035.00430001534000
2008-10-0137.0037.0036.0036.0024000885000
2008-09-3036.0038.0036.0037.007000256000
2008-09-2938.0039.0038.0038.005000192000
2008-09-2639.0039.0037.0039.00480001835000
2008-09-2539.0040.0038.0039.00290001129000
2008-09-2437.0039.0037.0039.00610002288000
2008-09-2235.0038.0035.0037.00530001928000
2008-09-1935.0036.0034.0036.00290001006000
2008-09-1834.0035.0033.0035.0019000645000
2008-09-1735.0035.0034.0035.0013000450000
2008-09-1634.0036.0033.0035.00740002537000
2008-09-1231.0042.0030.0038.0082700031230000
2008-09-1130.0031.0030.0031.00530001613000
2008-09-1030.0030.0029.0030.00450001328000
2008-09-0931.0031.0030.0030.0024000729000
2008-09-0829.0031.0029.0030.0023000692000
2008-09-0529.0030.0028.0030.00420001213000
2008-09-0431.0031.0028.0029.00950002740000
2008-09-0332.0033.0031.0031.001080003387000
2008-09-0232.0032.0032.0032.004000128000
2008-09-0132.0033.0031.0032.00370001173000
2008-08-2933.0033.0032.0033.00380001252000
2008-08-2832.0033.0032.0032.0018000581000
2008-08-2733.0033.0032.0032.00570001835000
2008-08-2633.0033.0032.0033.0017000556000
2008-08-2532.0033.0032.0033.00440001423000
2008-08-2232.0033.0031.0032.001230003922000
2008-08-2133.0034.0033.0033.0027000892000
2008-08-2034.0034.0033.0034.00730002432000
2008-08-1934.0035.0033.0035.001120003724000
2008-08-1835.0035.0034.0035.00390001364000
2008-08-1535.0035.0034.0035.00290001002000
2008-08-1436.0036.0034.0035.00730002575000
2008-08-1338.0038.0036.0037.00430001615000
2008-08-1238.0038.0038.0038.0014000532000
2008-08-1137.0042.0037.0038.001690006565000
2008-08-0836.0038.0036.0036.00710002602000
2008-08-0738.0038.0036.0036.00420001555000
2008-08-0638.0039.0037.0038.00330001244000
2008-08-0537.0039.0037.0037.00440001639000
2008-08-0439.0039.0036.0037.00780002970000
2008-08-0141.0041.0038.0039.00580002234000
2008-07-3141.0041.0040.0040.00280001137000
2008-07-3041.0041.0040.0040.0018000721000
2008-07-2941.0041.0041.0041.00100041000
2008-07-2841.0041.0041.0041.00290001189000
2008-07-2543.0043.0041.0041.00400001664000
2008-07-2442.0043.0040.0042.00500002070000
2008-07-2342.0044.0041.0041.00510002154000
2008-07-2240.0041.0039.0041.00330001315000
2008-07-1840.0040.0039.0039.0011000434000
2008-07-1740.0041.0039.0040.0021000846000
2008-07-1640.0040.0039.0039.0019000754000

   ※ 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