[5995 大証2部] 科冶金 日足 時系列データ

[5995 大証2部] 科冶金 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-2782.0082.0081.0081.00170001383000
2011-12-2681.0081.0080.0081.004000323000
2011-12-2282.0082.0080.0080.0011000886000
2011-12-2183.0083.0083.0083.006000498000
2011-12-2080.0080.0080.0080.002000160000
2011-12-1979.0079.0079.0079.008000632000
2011-12-1600
2011-12-1581.0082.0081.0082.00340002755000
2011-12-1400
2011-12-1383.0083.0083.0083.002000166000
2011-12-1200
2011-12-0990.0090.0082.0083.00130001123000
2011-12-0886.0086.0086.0086.00100086000
2011-12-0700
2011-12-0685.0086.0082.0086.006000508000
2011-12-0582.0083.0082.0083.002000165000
2011-12-0283.0083.0083.0083.00100083000
2011-12-0183.0083.0083.0083.006000498000
2011-11-3081.0081.0079.0080.009000724000
2011-11-2977.0081.0077.0081.0011000860000
2011-11-2876.0076.0076.0076.00100076000
2011-11-2575.0075.0075.0075.0010000750000
2011-11-2476.0076.0074.0074.00180001350000
2011-11-2275.0080.0075.0080.003000231000
2011-11-2100
2011-11-1880.0080.0077.0077.003000234000
2011-11-1700
2011-11-1600
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-1000
2011-11-0900
2011-11-0800
2011-11-0798.0098.0089.0089.005000463000
2011-11-0499.0099.0099.0099.002000198000
2011-11-0200
2011-11-0100
2011-10-3100
2011-10-2898.0098.0098.0098.00100098000
2011-10-2700
2011-10-2697.0097.0097.0097.002000194000
2011-10-2500
2011-10-2497.0097.0097.0097.00100097000
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1800
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-1298.0098.0098.0098.003000294000
2011-10-1100
2011-10-0700
2011-10-0698.0098.0098.0098.00100098000
2011-10-0500
2011-10-0498.0098.0098.0098.002000196000
2011-10-0300
2011-09-3000
2011-09-2998.0098.0098.0098.004000392000
2011-09-2898.0098.0098.0098.002000196000
2011-09-2700
2011-09-2698.0098.0098.0098.002000196000
2011-09-2298.0098.0098.0098.003000294000
2011-09-2100
2011-09-2098.0098.0098.0098.006000588000
2011-09-1600
2011-09-1598.0098.0098.0098.00300002940000
2011-09-1497.0098.0097.0097.00270002637000
2011-09-1397.0097.0097.0097.00110001067000
2011-09-1297.0097.0097.0097.002000194000
2011-09-0997.0097.0097.0097.0010000970000
2011-09-0897.0097.0097.0097.00160001552000
2011-09-0796.0097.0096.0097.00170001639000
2011-09-0696.0097.0096.0097.00580005579000
2011-09-0598.0098.0096.0097.00600005809000
2011-09-02100.00100.0099.00100.00310003098000
2011-09-0199.0099.0099.0099.00500004950000
2011-08-3199.00100.0099.00100.00220002180000
2011-08-30100.00100.0099.0099.0010000997000
2011-08-2999.0099.0099.0099.00100099000
2011-08-26100.00100.0099.00100.00260002589000
2011-08-25100.00100.0099.00100.00960009598000
2011-08-2499.0099.0099.0099.00350003465000
2011-08-2399.00100.0099.0099.00680006777000
2011-08-2299.00100.0099.00100.00680006757000
2011-08-1999.00100.0099.00100.00720007166000
2011-08-1899.00100.0099.0099.00590005857000
2011-08-17100.00100.0099.0099.00290002892000
2011-08-1699.00100.0099.0099.00720007131000
2011-08-1599.0099.0099.0099.0017400017226000
2011-08-1299.0099.0099.0099.00690006831000
2011-08-1199.0099.0099.0099.00710007029000
2011-08-1099.0099.0099.0099.00520005148000
2011-08-0999.0099.0099.0099.0012700012573000
2011-08-0899.0099.0099.0099.0013700013563000
2011-08-05100.00100.0099.0099.0012500012412000
2011-08-04100.00100.0099.0099.00720007154000
2011-08-0399.00100.0099.0099.00860008532000
2011-08-02100.00100.0099.0099.0023700023518000
2011-08-0199.00100.0099.0099.0032800032473000
2011-07-29100.00100.0099.0099.0018700018582000
2011-07-2899.00100.0099.00100.0026600026426000
2011-07-2700
2011-07-2671.0071.0070.0070.008000564000
2011-07-2500
2011-07-2200
2011-07-2171.0073.0071.0071.008000573000
2011-07-2072.0072.0071.0071.004000286000
2011-07-1972.0072.0072.0072.00100072000
2011-07-1572.0072.0071.0071.008000572000
2011-07-1472.0072.0071.0072.006000430000
2011-07-1373.0073.0072.0072.006000436000
2011-07-1273.0073.0073.0073.00100073000
2011-07-1176.0076.0075.0075.002000151000
2011-07-0873.0075.0073.0075.006000445000
2011-07-0773.0074.0073.0074.007000512000
2011-07-0672.0073.0069.0073.00230001637000
2011-07-0574.0074.0074.0074.002000148000
2011-07-0472.0074.0072.0074.008000579000
2011-07-0173.0073.0073.0073.00100073000
2011-06-3000
2011-06-2973.0073.0073.0073.00100073000
2011-06-2800
2011-06-2772.0072.0072.0072.002000144000
2011-06-2470.0071.0070.0071.007000492000
2011-06-2372.0072.0072.0072.00100072000
2011-06-2271.0071.0071.0071.003000213000
2011-06-2173.0073.0070.0071.009000643000
2011-06-2076.0076.0076.0076.00100076000
2011-06-1769.0072.0069.0072.004000280000
2011-06-1669.0071.0069.0071.002000140000
2011-06-1570.0070.0070.0070.00100070000
2011-06-1400
2011-06-1300
2011-06-1000
2011-06-0900
2011-06-0872.0072.0072.0072.00100072000
2011-06-0771.0071.0071.0071.00100071000
2011-06-0672.0072.0070.0070.008000566000
2011-06-0300
2011-06-0273.0074.0072.0074.006000438000
2011-06-0175.0075.0075.0075.002000150000
2011-05-3172.0077.0072.0077.006000446000
2011-05-3074.0074.0071.0071.007000507000
2011-05-2775.0075.0075.0075.002000150000
2011-05-2675.0075.0075.0075.00100075000
2011-05-2500
2011-05-2400
2011-05-2374.0074.0074.0074.002000148000
2011-05-2075.0075.0074.0074.004000298000
2011-05-1974.0077.0074.0077.003000225000
2011-05-1800
2011-05-1700
2011-05-1676.0078.0074.0078.008000601000
2011-05-1376.0076.0076.0076.00100076000
2011-05-1277.0077.0077.0077.00100077000
2011-05-1178.0079.0076.0076.007000542000
2011-05-1076.0078.0076.0078.003000231000
2011-05-0976.0077.0076.0077.002000153000
2011-05-0678.0078.0078.0078.002000156000
2011-05-0200
2011-04-2880.0080.0080.0080.00100080000
2011-04-2779.0084.0079.0081.00150001228000
2011-04-2679.0079.0079.0079.00100079000
2011-04-2576.0078.0076.0078.003000230000
2011-04-2279.0079.0077.0077.007000548000
2011-04-2179.0079.0079.0079.00100079000
2011-04-2079.0079.0079.0079.002000158000
2011-04-1981.0082.0080.0080.006000487000
2011-04-1875.0080.0075.0080.0012000934000
2011-04-1577.0079.0077.0077.009000701000
2011-04-1477.0078.0076.0078.008000616000
2011-04-1376.0077.0076.0077.002000153000
2011-04-1200
2011-04-1177.0079.0077.0079.002000156000
2011-04-0878.0078.0078.0078.006000468000
2011-04-0700
2011-04-0679.0080.0079.0080.003000239000
2011-04-0580.0080.0080.0080.003000240000
2011-04-0482.0082.0081.0081.00150001217000
2011-04-0178.0082.0078.0082.007000559000
2011-03-3181.0081.0078.0079.00160001263000
2011-03-3081.0081.0081.0081.00100081000
2011-03-2978.0079.0077.0077.0010000782000
2011-03-2885.0089.0083.0083.00270002325000
2011-03-2580.0086.0080.0086.00200001677000
2011-03-2482.0083.0080.0080.00320002598000
2011-03-2371.0081.0069.0081.00930007052000
2011-03-2272.0073.0068.0073.00220001536000
2011-03-1866.0066.0064.0064.00200001290000
2011-03-1760.0064.0058.0064.00200001204000
2011-03-1654.0070.0054.0059.00670004003000
2011-03-1570.0071.0045.0060.00570003624000
2011-03-1471.0086.0066.0073.00840006171000
2011-03-1192.0092.0091.0091.00190001743000
2011-03-1095.0095.0094.0094.003000284000
2011-03-0995.0095.0094.0095.008000754000
2011-03-0895.0095.0095.0095.00100095000
2011-03-0794.0094.0094.0094.002000188000
2011-03-0494.0094.0094.0094.00100094000
2011-03-0393.0094.0092.0093.00180001668000
2011-03-0293.0093.0093.0093.003000279000
2011-03-0197.0097.0095.0095.002000192000
2011-02-2895.0095.0093.0093.00150001406000
2011-02-2595.0095.0092.0093.00430004039000
2011-02-2498.0098.0093.0094.00320003032000
2011-02-2300
2011-02-2297.0099.0097.0099.003000295000
2011-02-2197.00100.0097.00100.008000783000
2011-02-1898.00100.0097.00100.0010000980000
2011-02-17100.00100.0097.0098.00150001477000
2011-02-1699.00100.0099.0099.007000694000
2011-02-15100.00100.0099.0099.004000398000
2011-02-14100.00100.0099.0099.007000695000
2011-02-10103.00103.00100.00102.00100001016000
2011-02-09103.00103.00101.00101.004000408000
2011-02-08101.00101.00100.00101.00120001203000
2011-02-07100.00100.0099.00100.005000499000
2011-02-04100.00102.00100.00102.005000504000
2011-02-0398.00106.0098.00100.00230002318000
2011-02-0297.0098.0097.0098.002000195000
2011-02-0197.0098.0097.0097.004000389000
2011-01-3197.0097.0097.0097.00100097000
2011-01-28100.00100.0096.0096.00270002631000
2011-01-27103.00103.00100.00100.00110001122000
2011-01-26103.00103.00102.00102.002000205000
2011-01-25104.00104.00103.00103.005000517000
2011-01-24101.00104.00101.00102.00380003881000
2011-01-21111.00111.00104.00109.00470005042000
2011-01-20108.00112.00108.00112.00290003216000
2011-01-19110.00110.00106.00110.00400004310000
2011-01-18110.00114.00110.00111.008000895000
2011-01-17113.00113.00110.00110.00190002106000
2011-01-14110.00115.00110.00114.00410004605000
2011-01-13113.00113.00110.00110.00240002677000
2011-01-12116.00116.00113.00113.00200002291000
2011-01-11112.00115.00112.00115.00330003777000
2011-01-07109.00116.00109.00112.0014100015892000
2011-01-06106.00108.00105.00106.00230002443000
2011-01-05107.00110.00103.00109.00350003783000
2011-01-04108.00108.00108.00108.003000324000
2010-12-30106.00110.00106.00110.00330003589000
2010-12-29108.00108.00105.00108.00190002032000
2010-12-28104.00113.00104.00108.00890009659000
2010-12-27103.00104.00100.00103.00570005804000
2010-12-24110.00110.00102.00103.0011900012479000
2010-12-22103.00123.0099.00109.0061400069805000
2010-12-2198.0098.0092.0098.00620005915000
2010-12-20100.00102.0098.00100.00650006499000

   ※ 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