[5967 大証2部] 前田金 日足 時系列データ

[5967 大証2部] 前田金 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12262.00264.00262.00262.00100002623000
2013-07-11258.00258.00254.00254.0050001279000
2013-07-10263.00277.00261.00261.00170004561000
2013-07-09271.00271.00260.00263.00170004455000
2013-07-08275.00278.00265.00266.00300008082000
2013-07-05278.00298.00262.00275.0013800038538000
2013-07-04247.00247.00246.00246.004000987000
2013-07-0300
2013-07-02247.00247.00247.00247.004000988000
2013-07-01251.00251.00244.00244.003000739000
2013-06-28250.00250.00250.00250.002000500000
2013-06-27248.00248.00237.00248.0050001226000
2013-06-26245.00245.00245.00245.001000245000
2013-06-25254.00254.00238.00240.00130003149000
2013-06-24245.00250.00245.00250.002000495000
2013-06-21245.00245.00244.00244.002000489000
2013-06-20245.00248.00244.00248.0070001715000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10241.00253.00241.00253.0050001235000
2013-06-07247.00250.00242.00248.0060001477000
2013-06-06261.00261.00261.00261.003000783000
2013-06-05264.00264.00255.00255.0050001291000
2013-06-04258.00265.00255.00265.0090002341000
2013-06-03267.00267.00263.00266.003000796000
2013-05-31265.00269.00263.00269.003000797000
2013-05-30267.00273.00262.00273.00100002653000
2013-05-29264.00277.00264.00273.00260007035000
2013-05-28288.00288.00266.00285.006900019488000
2013-05-27287.00292.00287.00292.00260007556000
2013-05-24288.00298.00287.00298.00210006093000
2013-05-23293.00293.00290.00292.00110003203000
2013-05-22295.00295.00292.00294.00180005285000
2013-05-21294.00294.00294.00294.001000294000
2013-05-20300.00300.00292.00297.005700016966000
2013-05-17298.00299.00296.00299.00100002977000
2013-05-16301.00301.00295.00299.00180005352000
2013-05-15302.00303.00300.00301.0080002410000
2013-05-14302.00302.00301.00302.003000905000
2013-05-13300.00304.00298.00302.00150004508000
2013-05-10298.00300.00298.00298.0050001492000
2013-05-09298.00300.00298.00298.00110003283000
2013-05-08296.00298.00293.00293.00150004430000
2013-05-07296.00297.00293.00293.00110003245000
2013-05-02288.00293.00287.00293.00190005493000
2013-05-01285.00285.00284.00285.0090002564000
2013-04-30282.00290.00280.00285.00210005958000
2013-04-26284.00284.00279.00282.00200005633000
2013-04-25281.00282.00276.00282.00120003360000
2013-04-24275.00280.00275.00280.00250006919000
2013-04-23274.00276.00272.00275.00210005764000
2013-04-22272.00273.00271.00273.003000816000
2013-04-19272.00273.00268.00272.00160004315000
2013-04-18274.00274.00271.00274.00150004096000
2013-04-17275.00275.00270.00274.00250006815000
2013-04-16274.00274.00271.00274.0070001906000
2013-04-15273.00275.00273.00275.003000823000
2013-04-12274.00274.00272.00274.0070001914000
2013-04-11272.00273.00271.00273.0080002177000
2013-04-10270.00273.00270.00273.0060001626000
2013-04-09273.00275.00273.00274.0060001645000
2013-04-08275.00275.00270.00273.00190005176000
2013-04-05272.00278.00272.00274.00140003842000
2013-04-04275.00275.00271.00275.0050001367000
2013-04-03267.00275.00267.00275.0050001367000
2013-04-02263.00277.00262.00275.00130003488000
2013-04-01281.00281.00270.00278.00210005747000
2013-03-29280.00288.00279.00282.00220006177000
2013-03-28280.00281.00275.00279.00160004454000
2013-03-27278.00279.00278.00279.0040001113000
2013-03-26277.00280.00275.00280.0080002217000
2013-03-25272.00279.00272.00279.0090002463000
2013-03-22270.00272.00266.00272.0080002151000
2013-03-21272.00283.00265.00272.00160004329000
2013-03-19261.00267.00261.00267.0060001579000
2013-03-18261.00261.00258.00260.00170004411000
2013-03-15260.00267.00255.00267.00230005960000
2013-03-14260.00262.00257.00262.00150003906000
2013-03-13255.00258.00255.00258.003000768000
2013-03-12257.00257.00255.00257.00120003078000
2013-03-11258.00258.00254.00257.0060001531000
2013-03-08251.00258.00250.00258.00160004083000
2013-03-0700
2013-03-06250.00254.00248.00254.0090002244000
2013-03-0500
2013-03-04255.00255.00250.00254.00140003510000
2013-03-01248.00253.00243.00253.00130003201000
2013-02-2800
2013-02-27247.00247.00244.00246.00120002950000
2013-02-26251.00251.00246.00246.0070001739000
2013-02-25243.00250.00243.00250.00150003705000
2013-02-22243.00243.00243.00243.002000486000
2013-02-2100
2013-02-20240.00243.00240.00243.0050001207000
2013-02-19248.00248.00238.00242.00220005345000
2013-02-18253.00253.00250.00252.0040001007000
2013-02-15253.00253.00249.00253.0060001511000
2013-02-14255.00255.00253.00253.003000763000
2013-02-1300
2013-02-12254.00254.00247.00253.0070001747000
2013-02-0800
2013-02-07256.00256.00256.00256.001000256000
2013-02-06255.00255.00255.00255.001000255000
2013-02-0500
2013-02-04252.00252.00252.00252.0050001260000
2013-02-01256.00256.00244.00254.0060001514000
2013-01-3100
2013-01-3000
2013-01-29252.00254.00251.00254.0050001259000
2013-01-28255.00255.00251.00254.003000760000
2013-01-25251.00254.00251.00254.00100002516000
2013-01-24255.00255.00237.00249.004700011303000
2013-01-23260.00260.00258.00258.00100002595000
2013-01-22259.00262.00258.00259.00140003628000
2013-01-21268.00268.00253.00262.00270007001000
2013-01-18236.00270.00236.00270.00390009965000
2013-01-17235.00235.00232.00235.00260006100000
2013-01-16245.00245.00233.00235.004900011692000
2013-01-15245.00253.00242.00247.007600018754000
2013-01-11215.00255.00215.00247.0013100031305000
2013-01-10200.00210.00200.00209.0050001023000
2013-01-0900
2013-01-08200.00200.00200.00200.004000800000
2013-01-07199.00200.00199.00200.0070001398000
2013-01-04200.00200.00198.00199.0080001594000
2012-12-28198.00198.00198.00198.001000198000
2012-12-27199.00199.00199.00199.003000597000
2012-12-26198.00198.00198.00198.001000198000
2012-12-25193.00194.00192.00194.0070001350000
2012-12-21191.00194.00191.00194.002000385000
2012-12-20191.00191.00191.00191.002000382000
2012-12-19191.00191.00191.00191.002000382000
2012-12-1800
2012-12-17192.00195.00190.00191.0060001150000
2012-12-14190.00190.00190.00190.001000190000
2012-12-13190.00195.00190.00195.003000575000
2012-12-12190.00190.00188.00189.00180003406000
2012-12-11189.00189.00188.00188.005000943000
2012-12-10190.00190.00189.00189.00100001897000
2012-12-07189.00190.00188.00190.00300005674000
2012-12-06188.00188.00187.00187.00140002630000
2012-12-05188.00188.00188.00188.001000188000
2012-12-04187.00187.00187.00187.002000374000
2012-12-03193.00193.00187.00187.00110002076000
2012-11-30188.00188.00188.00188.002000376000
2012-11-29188.00188.00188.00188.002000376000
2012-11-28184.00188.00184.00188.0070001299000
2012-11-27193.00193.00190.00190.004000769000
2012-11-26188.00190.00188.00190.0080001510000
2012-11-22190.00190.00188.00188.00120002275000
2012-11-21191.00192.00190.00190.0090001714000
2012-11-20190.00193.00190.00193.004000763000
2012-11-19189.00192.00188.00192.0070001329000
2012-11-16188.00188.00188.00188.001000188000
2012-11-15189.00189.00189.00189.001000189000
2012-11-14188.00189.00188.00189.003000566000
2012-11-13189.00189.00189.00189.001000189000
2012-11-12190.00190.00188.00189.0070001319000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06196.00196.00196.00196.001000196000
2012-11-05197.00198.00197.00198.002000395000
2012-11-02198.00198.00198.00198.004000792000
2012-11-01210.00210.00210.00210.002000420000
2012-10-31197.00197.00197.00197.002000394000
2012-10-3000
2012-10-2900
2012-10-26197.00197.00196.00197.0060001180000
2012-10-25196.00197.00192.00197.0060001169000
2012-10-24192.00192.00192.00192.002000384000
2012-10-23191.00191.00191.00191.001000191000
2012-10-22192.00193.00190.00193.0060001153000
2012-10-19191.00191.00191.00191.001000191000
2012-10-18192.00192.00188.00188.004000764000
2012-10-17192.00192.00192.00192.001000192000
2012-10-16193.00193.00193.00193.001000193000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09193.00196.00193.00196.002000389000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01199.00199.00199.00199.001000199000
2012-09-2800
2012-09-27197.00197.00197.00197.003000591000
2012-09-26192.00192.00192.00192.002000384000
2012-09-25195.00195.00195.00195.002000390000
2012-09-24198.00198.00195.00195.003000588000
2012-09-2100
2012-09-2000
2012-09-19193.00193.00193.00193.001000193000
2012-09-18195.00195.00195.00195.001000195000
2012-09-14194.00194.00194.00194.0090001746000
2012-09-1300
2012-09-1200
2012-09-11198.00198.00198.00198.002000396000
2012-09-10197.00200.00197.00200.002000397000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03212.00212.00212.00212.0060001272000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28200.00200.00200.00200.001000200000
2012-08-27208.00208.00208.00208.003000624000
2012-08-24204.00205.00203.00205.0060001224000
2012-08-23200.00200.00200.00200.001000200000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17200.00200.00200.00200.0050001000000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07193.00195.00193.00195.002000388000
2012-08-06195.00195.00195.00195.001000195000
2012-08-0300
2012-08-0200
2012-08-01198.00198.00198.00198.001000198000
2012-07-3100
2012-07-3000
2012-07-27195.00195.00195.00195.002000390000
2012-07-2600
2012-07-25199.00199.00194.00194.003000592000
2012-07-2400
2012-07-2300
2012-07-20190.00190.00190.00190.002000380000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13199.00199.00199.00199.001000199000
2012-07-1200
2012-07-11204.00204.00204.00204.001000204000
2012-07-1000
2012-07-09209.00209.00209.00209.001000209000

   ※ 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