[5952 東証2部] アマテイ 日足 時系列データ

[5952 東証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 
2017-11-21133.00134.00133.00133.00391005212800
2017-11-20131.00133.00131.00133.00106001399300
2017-11-17132.00133.00131.00133.00196002582900
2017-11-16130.00131.00129.00131.00321004175500
2017-11-15133.00133.00130.00130.00662008670300
2017-11-14131.00133.00131.00132.00459006063500
2017-11-13135.00135.00132.00133.0013180017587600
2017-11-10134.00134.00132.00133.0012700016892100
2017-11-09138.00139.00132.00136.0027330037129300
2017-11-08135.00137.00134.00137.0016220021982500
2017-11-07132.00134.00132.00134.00588007816500
2017-11-06130.00133.00130.00131.0015370020263600
2017-11-02133.00133.00129.00129.0025250033229800
2017-11-01137.00145.00133.00135.00850600117812300
2017-10-31136.00140.00136.00138.00572007872200
2017-10-30136.00139.00134.00138.0011240015312100
2017-10-27138.00138.00136.00136.00326004444500
2017-10-26136.00137.00134.00137.00668009047700
2017-10-25136.00138.00136.00136.008430011506300
2017-10-24133.00140.00133.00135.0031800043433700
2017-10-23136.00136.00132.00134.0019920026623600
2017-10-20137.00140.00135.00136.0020300027965000
2017-10-19134.00139.00132.00137.0032350043884900
2017-10-18134.00134.00132.00132.0011790015698200
2017-10-17134.00135.00133.00134.0018290024475500
2017-10-16135.00135.00133.00133.0011680015666800
2017-10-13133.00135.00131.00133.0019420025783000
2017-10-12132.00135.00131.00134.0014680019537000
2017-10-11131.00133.00129.00132.0029760038956700
2017-10-10136.00137.00134.00134.0016910022833600
2017-10-06139.00139.00137.00138.007980010984200
2017-10-05140.00140.00137.00138.0020220027916000
2017-10-04134.00142.00134.00140.00797000110824200
2017-10-03130.00135.00129.00134.0025130033392500
2017-10-02132.00132.00127.00130.0016070020796100
2017-09-29136.00137.00130.00132.0054420072662800
2017-09-28129.00131.00128.00129.009450012195500
2017-09-27127.00130.00126.00130.0020790026656000
2017-09-26125.00126.00124.00126.00743009287300
2017-09-25123.00125.00123.00125.00230002851000
2017-09-22124.00125.00123.00123.00199002474100
2017-09-21125.00125.00123.00125.00286003545000
2017-09-20125.00125.00123.00124.00249003074500
2017-09-19124.00126.00122.00125.00532006598800
2017-09-15122.00124.00122.00124.00118001449700
2017-09-14123.00125.00121.00123.00442005432500
2017-09-13123.00124.00122.00122.00144001771500
2017-09-12122.00124.00122.00124.00257003158300
2017-09-11120.00122.00119.00122.00533006423400
2017-09-08120.00120.00117.00117.00258003052700
2017-09-07120.00120.00118.00119.00317003772700
2017-09-06119.00120.00116.00120.00679008043500
2017-09-05125.00125.00120.00120.00635007789400
2017-09-04128.00128.00123.00124.009180011521600
2017-09-01128.00130.00127.00129.00749009629300
2017-08-31127.00129.00125.00128.007970010125600
2017-08-30127.00127.00125.00125.00161002031900
2017-08-29126.00126.00123.00126.00253003156400
2017-08-28125.00127.00124.00126.00444005579700
2017-08-25125.00125.00124.00125.008210010212900
2017-08-24121.00125.00121.00124.008540010549700
2017-08-23121.00122.00121.00121.00111001348800
2017-08-22121.00121.00119.00121.00413004951200
2017-08-21122.00122.00119.00120.00786009450000
2017-08-18121.00122.00120.00122.00297003602500
2017-08-17121.00123.00121.00123.00164002003500
2017-08-16120.00123.00120.00123.00527006381100
2017-08-15120.00122.00120.00120.00198002383400
2017-08-14120.00121.00119.00119.00654007825400
2017-08-10124.00124.00121.00121.00726008878700
2017-08-09123.00124.00121.00124.0015460018921800
2017-08-08130.00130.00123.00124.0032980041203300
2017-08-07126.00130.00123.00130.0017050021553300
2017-08-04128.00128.00125.00125.009840012445300
2017-08-03127.00141.00124.00128.001766800235028700
2017-08-02121.00127.00121.00126.00642007933100
2017-08-01126.00127.00121.00121.0010610013059400
2017-07-31127.00127.00124.00126.00615007751000
2017-07-28130.00130.00125.00125.0016100020547800
2017-07-27133.00134.00129.00130.0013940018210900
2017-07-26134.00135.00133.00133.00644008616800
2017-07-25134.00135.00133.00135.00431005793300
2017-07-24135.00136.00133.00134.007920010647400
2017-07-21134.00138.00134.00136.0015790021476600
2017-07-20136.00137.00132.00134.0021090028203200
2017-07-19139.00140.00136.00136.0016330022535600
2017-07-18136.00143.00136.00137.0031260043446500
2017-07-14136.00144.00134.00138.00862700120091600
2017-07-13134.00135.00133.00134.0011020014789700
2017-07-12136.00137.00132.00133.0019500026052600
2017-07-11138.00140.00134.00137.0039240053918100
2017-07-10129.00137.00128.00135.0072140096397000
2017-07-07128.00129.00126.00127.00658008390100
2017-07-06132.00132.00127.00129.0014770019083400
2017-07-05130.00132.00125.00131.0046800060249700
2017-07-04134.00137.00130.00133.0055940074423500
2017-07-03128.00153.00128.00139.0077062001096502600
2017-06-30122.00125.00121.00123.0025120030820000
2017-06-29119.00125.00119.00125.0056390068832800
2017-06-28118.00120.00118.00120.00818009746400
2017-06-27117.00119.00117.00118.00419004916500
2017-06-26116.00117.00115.00117.00365004246200
2017-06-23118.00118.00114.00116.00651007588900
2017-06-22119.00120.00118.00118.00408004847200
2017-06-21121.00121.00117.00119.009380011086300
2017-06-20120.00121.00119.00120.00532006393400
2017-06-19118.00121.00118.00120.0012020014304700
2017-06-16119.00120.00118.00119.00228002711700
2017-06-15118.00120.00117.00119.00539006361100
2017-06-14119.00122.00118.00118.0017130020489900
2017-06-13118.00118.00116.00117.00277003247400
2017-06-12118.00118.00117.00118.00346004056600
2017-06-09116.00119.00116.00118.00779009141100
2017-06-08116.00119.00115.00117.00707008257000
2017-06-07116.00117.00115.00116.00359004153600
2017-06-06118.00118.00116.00116.00673007865100
2017-06-05116.00119.00114.00119.00756008785900
2017-06-02113.00119.00113.00117.0018350021264500
2017-06-01113.00113.00112.00113.00336003774100
2017-05-31112.00114.00111.00113.009050010191900
2017-05-30112.00112.00111.00111.00171001906900
2017-05-29111.00112.00110.00111.00167001857100
2017-05-26113.00113.00109.00111.00618006838700
2017-05-25112.00113.00111.00112.00490005493400
2017-05-24112.00113.00111.00112.00453005053700
2017-05-23112.00113.00111.00112.00481005384500
2017-05-22112.00113.00111.00113.00101001130500
2017-05-19110.00112.00110.00112.00171001903700
2017-05-18109.00113.00109.00111.00301003306900
2017-05-17113.00113.00112.00112.00162001826100
2017-05-16115.00115.00113.00114.008200929500
2017-05-15116.00116.00113.00113.00238002733200
2017-05-12112.00115.00111.00113.00619006960900
2017-05-11123.00126.00111.00111.0047060055673200
2017-05-10121.00122.00119.00120.00463005559100
2017-05-09122.00123.00120.00120.00810009844600
2017-05-08116.00123.00116.00123.0027290032460800
2017-05-02113.00116.00111.00116.0010930012435900
2017-05-01111.00112.00111.00111.00270003007600
2017-04-28113.00114.00112.00113.00191002153500
2017-04-27113.00114.00112.00114.00519005858000
2017-04-26110.00113.00110.00112.00275003069700
2017-04-25110.00111.00109.00110.00151001661100
2017-04-24111.00111.00109.00109.00220002420100
2017-04-21111.00111.00109.00109.00179001970900
2017-04-20111.00112.00109.00109.00292003227500
2017-04-19110.00111.00110.00111.00273003016200
2017-04-18108.00110.00107.00110.00616006692000
2017-04-17106.00108.00102.00107.009690010248600
2017-04-14106.00107.00105.00106.00331003499100
2017-04-13102.00107.00102.00106.00906009360200
2017-04-12106.00107.00102.00104.0012740013237900
2017-04-11107.00109.00106.00106.00553005980600
2017-04-10107.00110.00107.00109.00221002392800
2017-04-07108.00108.00104.00107.009720010279400
2017-04-06111.00111.00104.00105.0018780019978800
2017-04-05112.00114.00102.00108.0029490031669100
2017-04-04113.00115.00109.00112.0026860030311600
2017-04-03120.00121.00116.00118.008850010425700
2017-03-31120.00125.00119.00120.0011820014324200
2017-03-30119.00122.00119.00120.00340004091700
2017-03-29122.00123.00115.00121.0013970016815600
2017-03-28124.00126.00121.00124.00442005466700
2017-03-27127.00129.00123.00123.008010010048400
2017-03-24127.00129.00125.00129.00694008842600
2017-03-23124.00125.00123.00125.00188002340400
2017-03-22124.00126.00123.00124.00777009678900
2017-03-21126.00127.00124.00124.008320010454100
2017-03-17130.00130.00127.00127.009550012270800
2017-03-16129.00131.00129.00131.0014840019268500
2017-03-15132.00132.00129.00129.00632008240200
2017-03-14133.00133.00130.00132.0014050018445100
2017-03-13133.00134.00132.00132.00658008737100
2017-03-10136.00136.00133.00133.008360011235300
2017-03-09139.00139.00133.00136.0022610030512600
2017-03-08140.00140.00136.00139.0017560024180700
2017-03-07136.00141.00134.00140.0057840080392700
2017-03-06135.00136.00132.00136.0016250021718300
2017-03-03137.00137.00134.00135.00632008529000
2017-03-02136.00137.00134.00137.0016020021799400
2017-03-01134.00136.00133.00136.008300011163900
2017-02-28136.00136.00134.00135.0012180016489600
2017-02-27135.00137.00134.00137.0030010040771100
2017-02-24137.00138.00134.00135.0014230019319400
2017-02-23138.00139.00136.00138.0015280020979100
2017-02-22138.00140.00136.00138.0022250030696600
2017-02-21136.00140.00136.00139.0028330039095600
2017-02-20135.00140.00133.00135.0034880047361400
2017-02-17134.00137.00132.00135.0025680034378600
2017-02-16138.00140.00132.00135.0045670062164100
2017-02-15143.00143.00136.00137.0062250086916100
2017-02-14148.00148.00134.00134.001276400178270500
2017-02-13143.00161.00141.00143.004222300641328900
2017-02-10148.00153.00140.00147.003397700493254300
2017-02-09142.00169.00139.00153.00204564003191947500
2017-02-08100.00129.00100.00123.00109189001314837600
2017-02-07100.00100.0099.0099.00207002064100
2017-02-0699.00100.0098.00100.0010620010476400
2017-02-03100.00100.0099.00100.00442004416800
2017-02-02101.00101.00100.00100.00247002470800
2017-02-01100.00101.00100.00101.005500550200
2017-01-31100.00100.00100.00100.008200820000
2017-01-30100.00101.00100.00101.00187001877400
2017-01-27100.00100.0099.00100.00298002979900
2017-01-26100.00101.00100.00101.0017660017691900
2017-01-2599.00100.0098.00100.00693006901400
2017-01-2497.0099.0097.0098.00293002856700
2017-01-2398.0098.0096.0097.00365003549100
2017-01-2097.0098.0097.0098.00345003360100
2017-01-1998.0099.0097.0097.00242002371700
2017-01-1897.0098.0096.0098.00123001194300
2017-01-1798.0098.0096.0097.00874008511100
2017-01-16100.00100.0098.0098.0014540014359300
2017-01-1399.00100.0098.00100.0018010017829900
2017-01-12100.00101.0099.0099.00853008526600
2017-01-11100.00102.00100.00101.00957009666500
2017-01-10101.00102.00100.00100.00541005460900
2017-01-06100.00101.00100.00101.00757007589400
2017-01-05101.00102.00101.00101.00621006292900
2017-01-04100.00101.00100.00101.00325003254300
2016-12-3099.00101.0099.00100.00336003342600
2016-12-29100.00101.0099.0099.00712007080500
2016-12-28100.00101.0099.00101.00176001765800
2016-12-27100.00101.0099.00100.00815008150000
2016-12-26100.00101.00100.00101.00722007227200
2016-12-22103.00103.00100.00100.0017770017910700
2016-12-21101.00107.00100.00103.0046030047354000
2016-12-20100.00100.0099.00100.00555005524600
2016-12-19101.00101.00100.00100.00217002175300
2016-12-16100.00101.00100.00101.00551005551000
2016-12-15101.00101.0099.00100.0013770013772600
2016-12-14102.00102.00101.00101.00315003194100
2016-12-13103.00105.00101.00101.0018510018990000
2016-12-12103.00105.00102.00105.0011220011593000
2016-12-09101.00103.00100.00103.0017520017814300
2016-12-08103.00103.00100.00101.0017280017517000
2016-12-07102.00103.00100.00102.0037010037570500
2016-12-06101.00107.00100.00104.0064790067011100
2016-12-0598.00101.0098.00101.00964009559400
2016-12-0297.00100.0097.0098.0026490026080200
2016-12-0197.0097.0096.0097.00526005101200
2016-11-3096.0097.0096.0096.00655006329200
2016-11-2996.0097.0096.0096.00337003238200
2016-11-2896.0097.0094.0096.00745007117600
2016-11-25103.00103.0096.0097.0029210028955700
2016-11-2498.00105.0096.00101.0093460094943600
2016-11-2298.0098.0096.0098.00216002100600
2016-11-2196.0098.0095.0097.00777007514300
2016-11-1895.0096.0095.0095.00651006194600
2016-11-1794.0095.0094.0095.00457004330300

   ※ 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