[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 
2017-03-24127.00129.00125.00129.00694008842600
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
2016-11-1693.0094.0092.0094.00142001319400
2016-11-1593.0093.0093.0093.00509004733700
2016-11-1494.0094.0092.0092.00646006015100
2016-11-1193.0098.0092.0092.0057900054523300
2016-11-1092.0093.0091.0092.00669006163400
2016-11-0992.0092.0087.0088.0013200011903500
2016-11-0893.0093.0092.0092.00745006886700
2016-11-0793.0094.0093.0093.00390003644400
2016-11-0495.0095.0093.0094.00617005820900
2016-11-0294.0098.0092.0095.0047660045319200
2016-11-0194.0094.0094.0094.00164001541600
2016-10-3194.0094.0093.0093.00481004502700
2016-10-2895.0095.0094.0094.00658006208500
2016-10-2795.0096.0095.0095.00625005938000
2016-10-2697.0097.0095.0095.00156001487700
2016-10-2596.0097.0094.0096.00518004960600
2016-10-2496.0096.0094.0095.00664006328100
2016-10-2196.0097.0095.0096.0017810017104900
2016-10-2093.0096.0092.0094.00889008375700
2016-10-1991.0094.0091.0093.0015200014087000
2016-10-1890.0091.0090.0091.003100280100
2016-10-1790.0091.0089.0091.008500764800
2016-10-1491.0091.0089.0091.008200741300
2016-10-1391.0091.0089.0090.0010600954400
2016-10-1291.0091.0090.0090.00136001226400
2016-10-1191.0091.0090.0090.00149001352900
2016-10-0791.0091.0090.0090.00187001691800
2016-10-0691.0092.0090.0090.006300570400
2016-10-0592.0092.0090.0091.006900625300
2016-10-0492.0092.0090.0091.00421003837600
2016-10-0391.0092.0091.0092.00234002132800
2016-09-3092.0093.0091.0092.00327003006400
2016-09-2992.0096.0090.0091.0024050022385400
2016-09-2890.0090.0090.0090.003400306000
2016-09-2790.0090.0090.0090.001800162000
2016-09-2690.0091.0090.0090.008900801200
2016-09-2390.0090.0089.0089.002600232900
2016-09-2191.0091.0088.0090.00401003569700
2016-09-2090.0091.0090.0091.001100100000
2016-09-1691.0091.0090.0091.005200471200
2016-09-1590.0091.0090.0091.00143001293300
2016-09-1492.0092.0091.0092.004600423100
2016-09-1392.0092.0092.0092.005700524400
2016-09-1292.0092.0091.0092.006500594000
2016-09-0992.0092.0092.0092.005600515200
2016-09-0892.0093.0092.0092.004300397800
2016-09-0792.0092.0091.0092.005400495800
2016-09-0691.0092.0091.0092.00151001385700
2016-09-0591.0092.0091.0091.003900355700
2016-09-0292.0092.0091.0091.005900541300
2016-09-0193.0093.0091.0093.00253002340000
2016-08-3190.0092.0090.0092.00342003099200
2016-08-3090.0091.0090.0091.003100281200
2016-08-2991.0092.0090.0090.00210001902600
2016-08-2691.0091.0090.0091.00319002897100
2016-08-2592.0092.0090.0091.00175001592300
2016-08-2491.0092.0090.0092.00267002430900
2016-08-2391.0091.0090.0091.00186001691800
2016-08-2291.0091.0090.0091.00752006835900
2016-08-1992.0094.0092.0092.00589005440600
2016-08-1893.0093.0091.0092.00577005292800
2016-08-1791.0093.0091.0093.00163001501500
2016-08-1692.0093.0090.0091.00716006541300
2016-08-1592.0093.0092.0092.00288002660900
2016-08-1291.0092.0090.0092.00195001782300
2016-08-1091.0091.0090.0091.00552004984400
2016-08-0990.0091.0089.0091.00412003734400
2016-08-0889.0090.0089.0090.00570005106400
2016-08-0591.0091.0088.0089.00985008828100
2016-08-0491.0091.0089.0091.0013560012245900
2016-08-0397.00105.0091.0092.002309700227197000
2016-08-0292.0093.0091.0092.00126001156600
2016-08-0193.0094.0092.0092.00326003028100
2016-07-2991.0096.0090.0092.0021050019396900
2016-07-2890.0091.0089.0090.0010400932400
2016-07-2790.0090.0088.0090.00330002950600
2016-07-2691.0091.0089.0089.00202001820400
2016-07-2590.0091.0090.0091.00155001397000
2016-07-2289.0090.0088.0089.006700593500
2016-07-2189.0090.0088.0090.00144001286800
2016-07-2089.0089.0088.0089.00178001569000
2016-07-1991.0091.0088.0089.00298002662600
2016-07-1592.0092.0090.0090.00436003972700
2016-07-1490.0094.0090.0093.00999009194600
2016-07-1390.0091.0089.0090.00130001167500
2016-07-1289.0089.0088.0089.00260002310500
2016-07-1188.0089.0087.0088.009200813900
2016-07-0888.0088.0086.0087.00137001187800
2016-07-0787.0088.0087.0088.004600404700
2016-07-0688.0088.0087.0088.004700411800
2016-07-0588.0089.0088.0089.003000266500
2016-07-0488.0089.0088.0089.005900522500
2016-07-0188.0089.0086.0089.00243002114800
2016-06-3087.0088.0087.0087.008000698400
2016-06-2986.0087.0085.0086.005800500400
2016-06-2883.0086.0081.0085.00391003218600
2016-06-2783.0087.0081.0086.00253002154700
2016-06-2490.0090.0079.0083.0018410015546800
2016-06-2389.0090.0089.0089.006300564500
2016-06-2291.0092.0089.0090.00225002035300
2016-06-2188.0091.0088.0091.00118001056700
2016-06-2089.0091.0089.0091.00127001140300
2016-06-1787.0088.0087.0088.00256002248200
2016-06-1688.0088.0086.0087.00967008402200
2016-06-1587.0089.0087.0087.00145001265800
2016-06-1489.0090.0087.0087.00740006505300
2016-06-1390.0091.0088.0088.0013490012080200
2016-06-1091.0092.0090.0091.00192001745400
2016-06-0992.0092.0091.0091.00433003959100
2016-06-0891.0092.0090.0092.00276002530000
2016-06-0791.0092.0090.0091.00603005486900
2016-06-0690.0091.0090.0090.00582005257400
2016-06-0393.0093.0091.0091.00581005331600
2016-06-0292.0093.0091.0093.00633005822000
2016-06-0192.0092.0091.0092.0011740010771500
2016-05-3192.0093.0091.0092.00567005224000
2016-05-3092.0093.0091.0092.00458004214400
2016-05-2793.0093.0092.0092.00202001867200
2016-05-2693.0093.0092.0092.00450004146500
2016-05-2594.0094.0092.0092.00717006646000
2016-05-2496.0096.0093.0093.00915008591900
2016-05-2395.0096.0094.0095.004600437900
2016-05-2094.0095.0094.0095.00228002155800
2016-05-1994.0096.0094.0096.00337003220700
2016-05-1894.0096.0093.0094.001022009655500
2016-05-1795.0096.0094.0094.00584005517200
2016-05-1695.0096.0093.0093.0011480010811100
2016-05-1397.0098.0094.0094.0036020034388900
2016-05-12101.00119.0097.0099.002306500248183400
2016-05-11100.00100.00100.00100.00211002110000
2016-05-10101.00101.0099.00100.00147001470900
2016-05-0999.00101.0099.00100.00312003106400
2016-05-0699.00100.0099.0099.00298002952800
2016-05-0297.00100.0097.0099.00713006981600
2016-04-2899.00101.0098.00100.00989009859300
2016-04-2799.00100.0098.0099.00142001404500
2016-04-26100.00101.0097.0098.0011890011728500
2016-04-2599.00101.0099.00101.00647006460400
2016-04-2297.0099.0097.0099.00682006692800
2016-04-2198.0099.0097.0099.00716007018200
2016-04-2099.00100.0096.0097.0012150011877000
2016-04-19102.00102.0097.0097.0036970036701700
2016-04-1899.00106.0097.00100.0073670073924200
2016-04-1598.00100.0098.00100.0010000987700
2016-04-14100.00100.0098.0099.00216002145400
2016-04-13101.00101.0098.0098.00574005705700
2016-04-1299.00101.0097.00100.00668006657200
2016-04-1195.00101.0095.0099.0018680018473700
2016-04-0891.0096.0090.0096.00623005827300
2016-04-0790.0092.0090.0092.00140001287000
2016-04-0690.0092.0090.0090.00753006790600
2016-04-0593.0093.0091.0091.00327003017700
2016-04-0493.0094.0092.0094.00400003732600
2016-04-0198.0098.0095.0095.00699006720500
2016-03-3198.0099.0098.0098.00198001940700
2016-03-3099.0099.0097.0098.00216002108800
2016-03-2999.0099.0098.0099.0019970019718200
2016-03-28100.00100.0098.00100.00761007496100
2016-03-2599.00100.0098.00100.00516005106800
2016-03-2498.00100.0098.0098.00285002804200
2016-03-23101.00101.0098.0099.0010520010451100
2016-03-2297.00101.0097.00100.0013070012951300
2016-03-1897.0098.0096.0097.00529005106300
2016-03-17101.00102.0096.0097.0025180024920100

   ※ 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