[5952 大証2部] アマテイ 日足 時系列データ

[5952 大証2部] アマテイ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1269.0071.0069.0071.0012000841000
2013-07-1167.0068.0067.0068.004000269000
2013-07-1070.0070.0068.0069.004000276000
2013-07-0968.0070.0068.0070.007000481000
2013-07-0866.0068.0066.0068.00180001205000
2013-07-0564.0066.0064.0066.0010000650000
2013-07-0464.0064.0063.0063.004000255000
2013-07-0363.0063.0063.0063.0013000819000
2013-07-0263.0063.0063.0063.005000315000
2013-07-0160.0064.0060.0063.0015000938000
2013-06-2858.0060.0058.0060.0014000833000
2013-06-2757.0057.0056.0057.0010000568000
2013-06-2660.0061.0056.0056.00370002135000
2013-06-2560.0060.0059.0059.00230001372000
2013-06-2462.0062.0061.0061.007000428000
2013-06-2161.0061.0058.0060.00220001304000
2013-06-2061.0063.0061.0062.00310001922000
2013-06-1964.0065.0060.0060.00770004711000
2013-06-1863.0063.0063.0063.00100063000
2013-06-1761.0062.0060.0062.00210001288000
2013-06-1462.0063.0062.0062.008000498000
2013-06-1364.0064.0061.0061.007000433000
2013-06-1263.0065.0063.0065.005000319000
2013-06-1166.0067.0064.0064.0010000651000
2013-06-1067.0068.0065.0066.00200001322000
2013-06-0763.0065.0062.0065.00320002026000
2013-06-0671.0071.0067.0067.0011000757000
2013-06-0572.0074.0072.0072.007000507000
2013-06-0470.0070.0070.0070.00100070000
2013-06-0372.0072.0070.0071.0010000714000
2013-05-3171.0073.0071.0073.00210001504000
2013-05-3074.0074.0072.0072.00170001230000
2013-05-2974.0076.0072.0076.0011000821000
2013-05-2874.0074.0074.0074.00100074000
2013-05-2773.0074.0072.0074.0010000730000
2013-05-2476.0076.0074.0074.002000150000
2013-05-2379.0079.0073.0073.00190001434000
2013-05-2279.0080.0078.0078.00260002047000
2013-05-2178.0079.0078.0079.00310002438000
2013-05-2077.0079.0076.0079.00190001470000
2013-05-1775.0078.0075.0078.00190001451000
2013-05-1680.0080.0073.0077.00590004476000
2013-05-1580.0082.0080.0080.001120009041000
2013-05-1479.0083.0079.0080.001170009495000
2013-05-1380.0080.0076.0079.00510003961000
2013-05-1080.0080.0078.0079.00220001727000
2013-05-0978.0081.0078.0079.00500003965000
2013-05-0878.0079.0077.0079.00360002811000
2013-05-0776.0077.0075.0077.00210001597000
2013-05-0276.0076.0075.0076.00270002039000
2013-05-0178.0078.0076.0077.008000616000
2013-04-3075.0079.0075.0078.00480003694000
2013-04-2674.0075.0074.0075.00220001638000
2013-04-2575.0075.0074.0074.008000593000
2013-04-2473.0074.0073.0074.00250001847000
2013-04-2374.0074.0073.0073.00140001027000
2013-04-2273.0074.0073.0074.0011000810000
2013-04-1972.0072.0071.0072.0012000861000
2013-04-1871.0073.0071.0071.00400002886000
2013-04-1771.0072.0070.0071.00280001984000
2013-04-1670.0071.0070.0071.0012000842000
2013-04-1571.0074.0071.0072.007000502000
2013-04-1273.0075.0072.0074.00230001685000
2013-04-1176.0076.0073.0074.00260001928000
2013-04-1069.0074.0069.0074.00470003366000
2013-04-0969.0069.0068.0069.00270001848000
2013-04-0870.0070.0066.0068.00390002684000
2013-04-0569.0069.0067.0068.00190001294000
2013-04-0467.0069.0067.0069.002000136000
2013-04-0368.0069.0067.0069.00400002701000
2013-04-0268.0068.0066.0067.00300002007000
2013-04-0169.0070.0069.0069.007000485000
2013-03-2969.0070.0069.0070.006000415000
2013-03-2869.0070.0069.0069.003000208000
2013-03-2769.0070.0068.0070.00200001367000
2013-03-2669.0070.0069.0069.006000415000
2013-03-2572.0073.0068.0070.00570003986000
2013-03-2273.0073.0071.0072.0010000720000
2013-03-2174.0074.0073.0073.009000662000
2013-03-1973.0073.0073.0073.002000146000
2013-03-1873.0074.0073.0074.00210001552000
2013-03-1572.0072.0072.0072.00100072000
2013-03-1473.0073.0073.0073.003000219000
2013-03-1373.0073.0072.0072.0010000724000
2013-03-1272.0073.0072.0073.00200001449000
2013-03-1172.0072.0071.0071.00170001219000
2013-03-0871.0072.0070.0071.00170001201000
2013-03-0771.0072.0071.0071.00250001782000
2013-03-0671.0072.0071.0071.00150001068000
2013-03-0570.0071.0070.0071.00150001060000
2013-03-0470.0070.0069.0070.007000487000
2013-03-0170.0070.0070.0070.00100070000
2013-02-2869.0070.0069.0070.005000347000
2013-02-2769.0069.0066.0069.0014000945000
2013-02-2670.0070.0068.0068.009000618000
2013-02-2569.0070.0069.0070.003000208000
2013-02-2269.0069.0068.0069.003000206000
2013-02-2168.0069.0068.0068.00190001293000
2013-02-2069.0070.0069.0070.00190001324000
2013-02-1968.0069.0068.0069.002000137000
2013-02-1866.0069.0066.0069.005000339000
2013-02-1568.0068.0065.0066.00180001196000
2013-02-1470.0070.0068.0070.00230001597000
2013-02-1372.0073.0071.0071.0013000937000
2013-02-1277.0077.0073.0073.00210001574000
2013-02-0877.0077.0076.0076.00250001909000
2013-02-0781.0081.0077.0078.00550004353000
2013-02-0675.0081.0074.0079.0022700017553000
2013-02-0572.0075.0072.0074.00240001781000
2013-02-0472.0074.0072.0074.00210001544000
2013-02-0172.0072.0071.0072.00230001650000
2013-01-3173.0073.0073.0073.00100073000
2013-01-3000
2013-01-2973.0074.0073.0074.008000586000
2013-01-2875.0075.0074.0074.0010000742000
2013-01-2574.0074.0073.0074.009000662000
2013-01-2474.0074.0072.0072.00140001012000
2013-01-2375.0075.0072.0073.00270001973000
2013-01-2272.0074.0070.0074.00640004573000
2013-01-2173.0073.0071.0073.009000649000
2013-01-1872.0073.0072.0073.008000578000
2013-01-1771.0072.0071.0072.00300002135000
2013-01-1672.0074.0072.0073.00270001957000
2013-01-1573.0075.0073.0074.00190001401000
2013-01-1175.0077.0073.0074.00550004093000
2013-01-1073.0075.0070.0075.00780005680000
2013-01-0972.0073.0063.0072.00940006456000
2013-01-0874.0076.0074.0074.007000522000
2013-01-0775.0076.0074.0074.00280002088000
2013-01-0479.0079.0074.0076.00310002382000
2012-12-2872.0077.0072.0077.00900006685000
2012-12-2771.0072.0070.0071.00400002827000
2012-12-2670.0071.0070.0071.00320002260000
2012-12-2570.0072.0068.0070.00460003208000
2012-12-2173.0074.0070.0070.00320002286000
2012-12-2073.0074.0072.0073.00260001885000
2012-12-1975.0075.0072.0073.00400002931000
2012-12-1876.0078.0073.0074.0015700011839000
2012-12-1768.0072.0067.0072.00760005292000
2012-12-1465.0069.0065.0066.00900005985000
2012-12-1368.0068.0065.0066.00720004801000
2012-12-1265.0069.0064.0069.001340008901000
2012-12-1161.0064.0060.0064.00750004647000
2012-12-1063.0065.0061.0062.00660004151000
2012-12-0759.0064.0059.0063.0021400013082000
2012-12-0658.0058.0058.0058.0017000986000
2012-12-0555.0058.0055.0058.00500002832000
2012-12-0456.0057.0056.0057.0010000563000
2012-12-0355.0056.0055.0056.00280001560000
2012-11-3054.0055.0053.0055.00310001672000
2012-11-2954.0054.0054.0054.00210001134000
2012-11-2856.0056.0054.0055.00220001195000
2012-11-2755.0056.0055.0056.00290001596000
2012-11-2656.0057.0055.0056.00590003319000
2012-11-2256.0057.0055.0056.00510002852000
2012-11-2156.0056.0055.0056.00290001619000
2012-11-2056.0056.0055.0055.00230001273000
2012-11-1956.0056.0055.0055.00290001611000
2012-11-1652.0055.0052.0055.00220001176000
2012-11-1552.0052.0049.0052.00440002221000
2012-11-1451.0053.0051.0052.00270001410000
2012-11-1355.0055.0051.0052.00410002158000
2012-11-1256.0059.0054.0056.001130006325000
2012-11-0955.0056.0055.0056.00210001159000
2012-11-0855.0056.0054.0056.00280001530000
2012-11-0758.0058.0055.0056.00580003294000
2012-11-0650.0059.0050.0056.0037500020651000
2012-11-0549.0050.0049.0049.00220001081000
2012-11-0248.0050.0048.0049.00430002105000
2012-11-0147.0053.0047.0048.001980009656000
2012-10-3148.0048.0046.0047.0019000890000
2012-10-3048.0048.0048.0048.004000192000
2012-10-2947.0048.0047.0048.0011000519000
2012-10-2649.0049.0049.0049.005000245000
2012-10-2550.0050.0048.0049.0020000983000
2012-10-2449.0049.0049.0049.00100049000
2012-10-2348.0049.0048.0049.0016000773000
2012-10-2248.0049.0047.0048.0012000578000
2012-10-1947.0049.0047.0048.0011000520000
2012-10-1847.0049.0047.0048.00240001153000
2012-10-1747.0047.0047.0047.007000329000
2012-10-1646.0046.0045.0046.0015000685000
2012-10-1546.0046.0045.0046.006000275000
2012-10-1246.0047.0046.0046.0020000921000
2012-10-1147.0048.0047.0047.008000377000
2012-10-1048.0049.0047.0047.00390001866000
2012-10-0948.0049.0048.0048.009000433000
2012-10-0549.0050.0049.0050.00350001716000
2012-10-0450.0050.0050.0050.009000450000
2012-10-0350.0051.0050.0050.007000351000
2012-10-0250.0050.0050.0050.0011000550000
2012-10-0152.0052.0052.0052.003000156000
2012-09-2851.0051.0051.0051.0010000510000
2012-09-2752.0052.0051.0051.002000103000
2012-09-2650.0052.0050.0051.008000412000
2012-09-2551.0051.0051.0051.006000306000
2012-09-2451.0051.0050.0051.004000202000
2012-09-2151.0051.0051.0051.005000255000
2012-09-2052.0053.0052.0052.0014000735000
2012-09-1953.0053.0051.0052.0019000986000
2012-09-1854.0055.0052.0053.00510002740000
2012-09-1450.0054.0050.0054.00550002902000
2012-09-1350.0051.0049.0051.0011000552000
2012-09-1248.0051.0048.0050.00480002393000
2012-09-1148.0048.0047.0047.0013000622000
2012-09-1049.0049.0049.0049.006000294000
2012-09-0749.0050.0048.0048.0020000968000
2012-09-0651.0051.0048.0049.00460002262000
2012-09-0552.0052.0051.0051.00210001076000
2012-09-0400
2012-09-0300
2012-08-3153.0053.0052.0053.005000264000
2012-08-3051.0054.0051.0053.0016000844000
2012-08-2952.0052.0052.0052.00100052000
2012-08-2854.0054.0051.0052.00730003832000
2012-08-2756.0056.0053.0054.00330001794000
2012-08-2454.0056.0054.0056.001470008080000
2012-08-2355.0056.0054.0056.0017000937000
2012-08-2256.0056.0054.0055.00510002785000
2012-08-2156.0057.0055.0057.00260001449000
2012-08-2056.0057.0056.0057.007000397000
2012-08-1755.0057.0055.0056.0014000777000
2012-08-1657.0057.0057.0057.00100057000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1057.0057.0057.0057.00100057000
2012-08-0900
2012-08-0855.0057.0055.0057.005000278000
2012-08-0755.0057.0054.0057.008000449000
2012-08-0657.0057.0053.0055.0014000768000
2012-08-0358.0058.0056.0056.005000285000
2012-08-0258.0058.0058.0058.00100058000
2012-08-0100
2012-07-3157.0058.0057.0058.006000343000
2012-07-3059.0059.0059.0059.002000118000
2012-07-2759.0059.0059.0059.00100059000
2012-07-2658.0058.0058.0058.003000174000
2012-07-2557.0058.0056.0058.0015000850000
2012-07-2458.0058.0057.0057.00270001556000
2012-07-2359.0059.0058.0058.00190001116000
2012-07-2060.0060.0060.0060.006000360000
2012-07-1960.0061.0060.0060.0011000661000
2012-07-1864.0064.0059.0059.00230001413000
2012-07-1765.0065.0065.0065.00100065000
2012-07-1364.0064.0064.0064.003000192000
2012-07-1265.0065.0064.0064.0010000642000
2012-07-1165.0065.0064.0064.002000129000
2012-07-1066.0066.0066.0066.003000198000
2012-07-0964.0066.0064.0065.00220001432000

   ※ 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