[5977 東証2部] STECHXIV 日足 時系列データ

[5977 東証2部] STECHXIV (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-05-233250.003300.003120.003120.0090600289756000
2008-05-223130.003330.003130.003280.0083300269521000
2008-05-213220.003270.003150.003230.00108600348869000
2008-05-203270.003350.003220.003320.00116900384136000
2008-05-193380.003430.003280.003320.0090100298619000
2008-05-163580.003650.003340.003340.00155000532956000
2008-05-153470.003600.003470.003530.0064300228852000
2008-05-143270.003460.003270.003460.00148700504229000
2008-05-133330.003340.003240.003270.0041300135849000
2008-05-123220.003300.003190.003290.002430078844000
2008-05-093440.003440.003250.003300.0036400120940000
2008-05-083400.003460.003270.003360.0055800188766000
2008-05-073310.003500.003310.003490.0057500196071000
2008-05-023240.003250.003200.003240.0036000116073000
2008-05-013200.003240.003150.003150.0044000140071000
2008-04-303110.003200.003080.003170.0033300104810000
2008-04-283160.003230.003120.003140.0036200114787000
2008-04-253070.003130.003040.003120.0050000154416000
2008-04-243060.003150.003050.003050.0048300149635000
2008-04-232930.003080.002930.003020.0068300206629000
2008-04-223050.003100.002995.003020.00116500354137000
2008-04-212995.003060.002975.003010.00111900336817500
2008-04-182890.002920.002825.002875.0057400164506000
2008-04-172910.002955.002855.002900.00117600342978500
2008-04-162675.002830.002665.002790.0086400238775500
2008-04-152610.002635.002560.002595.002390062124000
2008-04-142545.002610.002545.002570.003350086373000
2008-04-112625.002685.002575.002665.003630095644500
2008-04-102590.002630.002545.002585.002550065810500
2008-04-092700.002725.002585.002630.0044100116320500
2008-04-082870.002905.002710.002740.0089600250216500
2008-04-072695.002895.002695.002895.00161400456900000
2008-04-042890.002905.002670.002715.00109500305348000
2008-04-032750.002915.002750.002915.00137300392429500
2008-04-022725.002820.002725.002770.00151600419288000
2008-04-012615.002695.002550.002645.0096100252698500
2008-03-312450.002630.002450.002555.00123700317915500
2008-03-282545.002580.002420.002530.00172600432384000
2008-03-272540.002610.002520.002570.00174600450826500
2008-03-262545.002580.002515.002540.0069400176997500
2008-03-252540.002590.002505.002550.00194100493252000
2008-03-242430.002540.002430.002510.00220000552142000
2008-03-212230.002480.002230.002470.00284000680839500
2008-03-192180.002280.002160.002230.007192001607915500
2008-03-182070.002140.002030.002100.005756001193784500
2008-03-172030.002090.001966.002055.006536001322926300
2008-03-142210.002250.002080.002100.00315800670023000
2008-03-132305.002310.002160.002200.00330500739118500
2008-03-122495.002520.002305.002380.00253300614236000
2008-03-112135.002325.002135.002295.00390600862313500
2008-03-102375.002415.002250.002255.004239001003397500
2008-03-072380.002495.002380.002455.008594002109931500
2008-03-062120.002325.002120.002300.00217000483370000
2008-03-052110.002150.002055.002095.00162200339394000
2008-03-042295.002305.002110.002140.00167900367420000
2008-03-032350.002380.002255.002295.00184800428096500
2008-02-292535.002535.002395.002500.00141500349911500
2008-02-282560.002600.002515.002575.0089700230125500
2008-02-272620.002620.002515.002540.00143100366794000
2008-02-262615.002630.002515.002520.00155700401250500
2008-02-252480.002555.002460.002535.00182000456814000
2008-02-222310.002445.002300.002410.00157800378924000
2008-02-212405.002435.002360.002360.00107200256545000
2008-02-202405.002435.002260.002330.00167500396667500
2008-02-192435.002470.002320.002465.00183100442942500
2008-02-182400.002470.002375.002385.00211300510807000
2008-02-152175.002330.002140.002330.00173200386614500
2008-02-142130.002280.002075.002280.00216900471312000
2008-02-132025.002090.002010.002010.00115000235156500
2008-02-122005.002125.001951.002000.00225900459465200
2008-02-082105.002145.002010.002045.00152400313634000
2008-02-072130.002190.002050.002140.00347000736880500
2008-02-062020.002150.002020.002090.00286500594986000
2008-02-052255.002295.002220.002220.00256000573541000
2008-02-042265.002350.002220.002260.00337300767250500
2008-02-012530.002560.002220.002225.005800001358692500
2008-01-312480.002620.002320.002620.004675001169462500
2008-01-302655.002660.002450.002545.004013001023997000
2008-01-292855.002860.002675.002750.00177700488831500
2008-01-282785.002860.002640.002695.00176700484195500
2008-01-252720.002920.002700.002895.004267001197794000
2008-01-242505.002595.002450.002560.00275200695722500
2008-01-232730.002730.002380.002385.00328500822110000
2008-01-222520.002670.002430.002490.00213600543832000
2008-01-212920.002955.002710.002720.00165700470502500
2008-01-182695.003060.002670.002970.004114001185276500
2008-01-172635.002790.002630.002775.00284500773702500
2008-01-162560.002980.002550.002600.006405001751420000
2008-01-153130.003140.002740.002760.00242500704386000
2008-01-113240.003340.003120.003130.00105800339892000
2008-01-103370.003440.003220.003240.00123300409223000
2008-01-093170.003360.003150.003340.00212200693806000
2008-01-083280.003350.003220.003260.00136300447218000
2008-01-073400.003410.003170.003180.004197001370480000
2008-01-043740.003790.003450.003530.00143500513087000
2007-12-283680.003970.003650.003940.00146800564750000
2007-12-273860.003950.003740.003770.00237900919846000
2007-12-263810.004010.003790.003850.002960001161935000
2007-12-253720.003880.003540.003800.003283001230959000
2007-12-213850.003860.003620.003670.003509001294577000
2007-12-204010.004060.003670.003800.003663001401554000
2007-12-194170.004250.004050.004050.00188500778870000
2007-12-184120.004420.003960.004120.006144002568282000
2007-12-174450.004550.004200.004270.007648003285395000
2007-12-145050.005140.004400.004700.006283002946000000
2007-12-135200.005240.005020.005090.002079001068206000
2007-12-125170.005250.005100.005250.00100900522267000
2007-12-115220.005270.005200.005250.00118200619519000
2007-12-105230.005330.004980.005210.004025002071654000
2007-12-075270.005350.005150.005200.003506001846825000
2007-12-065090.005320.005080.005170.005459002825295000
2007-12-054970.005060.004970.005040.005321002670795000
2007-12-045500.005580.005330.005470.002079001134460000
2007-12-035620.005680.005330.005490.00171500947324000
2007-11-305300.005970.005250.005620.002564001422159000
2007-11-295280.005430.005170.005250.00101100531151000
2007-11-285110.005190.004950.005140.002492001275054000
2007-11-274700.005150.004600.005150.003538001789553000
2007-11-264600.004790.004600.004650.00143000673449000
2007-11-224530.004630.004260.004590.00206600921302000
2007-11-214880.004880.004580.004630.0078500369221000
2007-11-204810.004980.004560.004870.00181200863487000
2007-11-195230.005270.004950.005150.0058500299658000
2007-11-165240.005300.005110.005130.0071900373101000
2007-11-155570.005600.005390.005480.0039800219506000
2007-11-145550.005600.005450.005490.0039400217460000
2007-11-135170.005350.005130.005290.0041300217482000
2007-11-125150.005200.005040.005170.0059900306533000
2007-11-095360.005470.005350.005420.0080600435678000
2007-11-085020.005350.005010.005350.001966001012241000
2007-11-075700.005740.005310.005320.00112700627141000
2007-11-065900.005950.005640.005690.0079900463259000
2007-11-056050.006070.005910.005940.0044600267985000
2007-11-026030.006100.006030.006030.0052200316520000
2007-11-016060.006230.006060.006230.0056200345519000
2007-10-316080.006150.005920.006150.00147700888505000
2007-10-306050.006080.005990.006010.0051700310870000
2007-10-296040.006160.006000.006010.00137700837871000
2007-10-265990.006060.005830.005940.00121100716317000
2007-10-256080.006150.005710.006000.001983001171966000
2007-10-246320.006320.006130.006220.00159200991024000
2007-10-235910.006050.005760.006020.00160400947495000
2007-10-225630.005980.005600.005850.00135000789039000
2007-10-196120.006240.006030.006130.00122400747691000
2007-10-186060.006240.006060.006120.00112900690056000
2007-10-176150.006290.005920.006020.00156900959829000
2007-10-166100.006220.006020.006220.00147500899641000
2007-10-156490.006500.006130.006270.001757001102501000
2007-10-126450.006630.006450.006470.0085600558389000
2007-10-116450.006630.006440.006610.0079500518776000
2007-10-106530.006620.006490.006510.00111900730694000
2007-10-096490.006540.006400.006430.00146700947116000
2007-10-056500.006600.006370.006390.002199001414621000
2007-10-046800.006810.006540.006660.002220001477796000
2007-10-036560.006850.006510.006820.001730001158390000
2007-10-026400.006550.006280.006520.002357001520661000
2007-10-016430.006520.006120.006150.002068001289861000
2007-09-286430.006530.006290.006530.00151100972029000
2007-09-276280.006470.006030.006330.002666001672447000
2007-09-266120.006430.006050.006080.00133600829184000
2007-09-255500.006120.005500.006120.002692001547516000
2007-09-215850.005930.005060.005400.004197002278528000
2007-09-206050.006490.005940.005940.001879001130264000
2007-09-196650.006940.006470.006940.002199001462328000
2007-09-186840.006850.006250.006370.001550001001136000
2007-09-146920.006920.006710.006850.00127200867741000
2007-09-136650.006950.006570.006600.00147700995577000
2007-09-127300.007330.006640.006720.004030002808038000
2007-09-117700.007850.007400.007400.002559001922116000
2007-09-108390.008400.008060.008400.001873001547508000
2007-09-078400.008590.008350.008480.001630001381012000
2007-09-068000.008280.007910.008280.0056200451002000
2007-09-058460.008460.008200.008200.0059300494675000
2007-09-048290.008310.008030.008160.0066800546254000
2007-09-037820.008310.007820.008190.001498001217944000
2007-08-317350.007820.007350.007720.001484001130458000
2007-08-307300.007560.007130.007150.00106600779110000
2007-08-296500.006800.006430.006720.00133200888004000
2007-08-287090.007110.006860.007100.0057300403298000
2007-08-277200.007340.007150.007190.0037900273976000
2007-08-247090.007200.006940.007100.0050900360474000
2007-08-237200.007290.007070.007110.0045300324061000
2007-08-226720.006910.006620.006850.0072700493426000
2007-08-216250.007150.006250.007020.001892001288243000
2007-08-206580.006690.006140.006200.001952001240317000
2007-08-176980.006990.006080.006080.001852001187893000
2007-08-167320.007400.006680.007080.00124100878596000
2007-08-157800.007800.007620.007620.0044200340309000
2007-08-147850.007980.007710.007880.0042300331282000
2007-08-137710.007930.007700.007750.0096400749886000
2007-08-107600.008140.007600.007690.001324001034881000
2007-08-097930.008400.007900.008400.001679001374073000
2007-08-087500.007920.007480.007830.0085200657355000
2007-08-077540.007730.007400.007400.00109100816959000
2007-08-067450.007680.007320.007570.0077900589558000
2007-08-037930.008030.007660.007750.0082700642570000
2007-08-027770.007970.007640.007930.0064900504619000
2007-08-018230.008290.007650.007750.00121900967230000
2007-07-318290.008400.008210.008330.0033800280458000
2007-07-308060.008250.007900.008240.0031800255879000
2007-07-278020.008280.007920.008060.0058700476409000
2007-07-268590.008590.008310.008320.0028800243734000
2007-07-258080.008500.008060.008500.0079300656765000
2007-07-248650.008680.008320.008320.001211001023290000
2007-07-238650.008700.008610.008650.0059300513156000
2007-07-208700.008740.008650.008740.0030500264924000
2007-07-198700.008770.008640.008660.0077400670819000
2007-07-188770.008810.008690.008770.0038800338831000
2007-07-178920.008950.008750.008810.0078000689113000
2007-07-138750.008900.008710.008900.001903001672771000
2007-07-128400.008570.008250.008550.001252001057382000
2007-07-118250.008470.008250.008300.0059100493872000
2007-07-108310.008530.008300.008350.0070200590552000
2007-07-098430.008460.008260.008300.0057200476873000
2007-07-068400.008500.008370.008420.0027300230284000
2007-07-058400.008570.008360.008400.00111000938417000
2007-07-048600.008610.008240.008320.002136001795076000
2007-07-038780.008790.008630.008650.0043500379243000
2007-07-028690.008800.008610.008790.00103600904279000
2007-06-298680.008750.008450.008660.001764001514024000
2007-06-288490.008630.008410.008630.00102300876188000
2007-06-278290.008350.008110.008220.0086700715415000
2007-06-268560.008600.008240.008350.001566001310135000
2007-06-258750.008900.008650.008720.0094800831740000
2007-06-228850.008920.008770.008850.0082400727916000
2007-06-218570.008850.008560.008750.00107600940737000
2007-06-208160.008640.008160.008560.002139001813451000
2007-06-197850.008200.007760.008130.001666001335932000
2007-06-188000.008100.007850.007890.00104000828070000
2007-06-157900.007990.007850.007920.0083900663721000
2007-06-148000.008050.007920.008000.001615001289812000
2007-06-137640.007870.007500.007850.0094700725193000
2007-06-127750.007750.007570.007670.00129300994813000
2007-06-117920.008040.007410.007550.001882001449125000
2007-06-087160.007900.007020.007720.002312001734132000
2007-06-077000.007410.006980.007280.001806001307037000
2007-06-067040.007050.006910.007000.0050800355373000
2007-06-057050.007110.006810.007040.0064200448385000
2007-06-047270.007270.007070.007110.0066000474099000
2007-06-017000.007210.006970.007030.003112002214181000
2007-05-316500.007100.006500.006960.003687002518181000
2007-05-306410.006460.006350.006390.003003001923797000
2007-05-296250.006520.006240.006310.003850002455415000
2007-05-285800.005840.005750.005840.0079900463196000
2007-05-255570.005640.005560.005600.00151100845309000
2007-05-245900.005970.005700.005770.00122900713402000
2007-05-235990.006120.005980.005990.00125000753985000
2007-05-225820.005910.005800.005890.00152700895391000
2007-05-215720.005720.005510.005720.002964001661118000
2007-05-185900.005930.005720.005830.0048500283367000

   ※ 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