[9938 大証1部] 住金物 日足 時系列データ

[9938 大証1部] 住金物 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12290.00291.00288.00288.0016700048360000
2013-07-11286.00289.00286.00287.009200026454000
2013-07-10288.00290.00288.00288.0011300032626000
2013-07-09288.00290.00286.00286.0014800042563000
2013-07-08293.00294.00285.00285.0015900046257000
2013-07-05286.00290.00286.00289.0011700033760000
2013-07-04288.00288.00283.00283.0025100071620000
2013-07-03288.00290.00287.00289.0027400079044000
2013-07-02284.00287.00283.00285.00445000126788000
2013-07-01274.00282.00273.00282.0020900057914000
2013-06-28273.00275.00268.00272.00547000148894000
2013-06-27264.00268.00262.00267.0037100098086000
2013-06-26268.00268.00259.00262.00466000123306000
2013-06-25273.00275.00264.00266.00419000111947000
2013-06-24285.00286.00271.00274.0018600051744000
2013-06-21271.00283.00270.00282.0031500086921000
2013-06-20273.00283.00273.00279.00534000148641000
2013-06-19271.00276.00268.00274.00411000111938000
2013-06-18270.00275.00267.00267.0022200059982000
2013-06-17263.00272.00263.00272.0024700066349000
2013-06-14258.00268.00258.00262.00625000164060000
2013-06-13264.00264.00252.00257.00441000113677000
2013-06-12269.00270.00258.00265.00487000128269000
2013-06-11278.00281.00273.00275.0031800087927000
2013-06-10277.00279.00273.00276.0032300089141000
2013-06-07261.00271.00254.00271.00603000157209000
2013-06-06281.00281.00266.00269.00452000123976000
2013-06-05290.00294.00283.00283.0029900086526000
2013-06-04290.00291.00284.00291.00422000121332000
2013-06-03298.00299.00290.00291.00340000100013000
2013-05-31306.00308.00298.00300.00366000110461000
2013-05-30309.00310.00301.00304.00564000172609000
2013-05-29316.00317.00308.00313.0026900084141000
2013-05-28307.00314.00305.00312.00354000109592000
2013-05-27313.00315.00309.00310.00393000122291000
2013-05-24320.00326.00314.00319.00471000151093000
2013-05-23341.00345.00311.00314.00736000242070000
2013-05-22344.00350.00341.00342.00843000290704000
2013-05-21323.00342.00322.00341.00978000324859000
2013-05-20320.00323.00319.00321.00520000166805000
2013-05-17316.00319.00313.00316.00484000153282000
2013-05-16319.00321.00311.00311.00516000162909000
2013-05-15324.00326.00320.00322.00539000174382000
2013-05-14325.00326.00321.00324.00372000120408000
2013-05-13326.00327.00324.00327.0026300085649000
2013-05-10328.00329.00322.00326.0022300072648000
2013-05-09330.00330.00322.00325.0029200095212000
2013-05-08324.00330.00323.00329.00586000191278000
2013-05-07323.00324.00321.00322.00450000145187000
2013-05-02313.00316.00311.00316.00327000102403000
2013-05-01320.00320.00313.00316.00427000134877000
2013-04-30323.00324.00318.00319.00585000187563000
2013-04-26331.00332.00318.00320.00520000169032000
2013-04-25326.00329.00325.00329.00360000117821000
2013-04-24324.00324.00321.00324.00387000124926000
2013-04-23322.00322.00316.00318.0020900066785000
2013-04-22318.00322.00318.00322.00351000112417000
2013-04-19314.00316.00312.00315.0014800046453000
2013-04-18313.00316.00310.00316.0022600070746000
2013-04-17313.00316.00312.00316.0024300076297000
2013-04-16306.00314.00306.00313.00339000104924000
2013-04-15317.00319.00308.00312.0031000097138000
2013-04-12323.00323.00316.00318.00337000107732000
2013-04-11323.00325.00320.00321.0023000073958000
2013-04-10319.00322.00319.00322.0017000054424000
2013-04-09323.00326.00318.00320.00320000102752000
2013-04-08313.00323.00311.00323.00472000149311000
2013-04-05323.00325.00307.00311.00513000161444000
2013-04-04301.00309.00298.00309.0030200091298000
2013-04-03297.00305.00294.00305.00480000143072000
2013-04-02284.00296.00280.00294.00539000156095000
2013-04-01311.00312.00288.00291.00360000107660000
2013-03-29320.00321.00306.00308.00339000105935000
2013-03-28328.00330.00312.00321.00453000145534000
2013-03-27330.00332.00325.00331.00420000138306000
2013-03-26343.00344.00335.00336.00718000243534000
2013-03-25347.00347.00344.00345.00372000128655000
2013-03-22345.00346.00342.00343.00336000115514000
2013-03-21345.00348.00344.00344.00390000134805000
2013-03-19340.00345.00338.00343.00631000215536000
2013-03-18338.00340.00334.00337.00406000136677000
2013-03-15332.00340.00328.00340.00795000265527000
2013-03-14326.00330.00325.00330.00436000142647000
2013-03-13322.00327.00322.00326.00344000111511000
2013-03-12333.00333.00322.00322.00947000310067000
2013-03-11328.00332.00328.00331.00525000173277000
2013-03-08324.00326.00323.00323.0028700093108000
2013-03-07328.00329.00323.00325.00408000132887000
2013-03-06321.00328.00320.00327.00585000189105000
2013-03-05320.00321.00317.00319.00317000101202000
2013-03-04319.00322.00316.00316.00623000198440000
2013-03-01313.00318.00313.00314.00518000163397000
2013-02-28308.00312.00307.00309.00331000102556000
2013-02-27307.00309.00305.00306.0026500081269000
2013-02-26302.00309.00302.00305.00439000134147000
2013-02-25306.00310.00304.00309.00480000147473000
2013-02-22305.00306.00300.00301.00475000143741000
2013-02-21303.00309.00300.00309.00467000142094000
2013-02-20302.00304.00301.00303.00418000126484000
2013-02-19296.00301.00295.00298.00444000132476000
2013-02-18286.00297.00286.00294.00484000141074000
2013-02-15284.00286.00276.00282.00549000154266000
2013-02-14285.00293.00281.00288.00424000121916000
2013-02-13285.00287.00280.00282.00807000228511000
2013-02-12298.00300.00290.00290.00624000184574000
2013-02-08307.00307.00293.00297.001461000436782000
2013-02-07316.00320.00307.00315.00834000261310000
2013-02-06325.00330.00314.00314.001465000472753000
2013-02-05324.00332.00314.00314.001387000446876000
2013-02-04327.00339.00326.00329.002240000743267000
2013-02-01314.00323.00305.00321.002579000809721000
2013-01-31253.00308.00253.00291.0047700001388078000
2013-01-30253.00255.00252.00255.0028200071340000
2013-01-29252.00255.00251.00252.0019700049874000
2013-01-28251.00254.00246.00250.0032500081345000
2013-01-25250.00254.00249.00250.00441000111060000
2013-01-24245.00248.00245.00247.0020900051452000
2013-01-23247.00249.00244.00245.0040100098849000
2013-01-22254.00256.00251.00253.0022700057569000
2013-01-21256.00257.00254.00256.0025100064177000
2013-01-18255.00260.00255.00257.00613000157557000
2013-01-17254.00255.00246.00251.00547000136756000
2013-01-16256.00257.00250.00254.0031900080996000
2013-01-15253.00256.00253.00255.00425000108196000
2013-01-11253.00255.00250.00252.0030800077647000
2013-01-10245.00253.00245.00252.00511000127395000
2013-01-09243.00245.00240.00244.0028100068166000
2013-01-08243.00246.00242.00243.00423000102983000
2013-01-07240.00241.00237.00241.00644000154193000
2013-01-04227.00234.00226.00234.001062000243330000
2012-12-28223.00225.00221.00223.0031600070492000
2012-12-27225.00226.00222.00224.00505000113222000
2012-12-26225.00226.00223.00224.0018400041247000
2012-12-25227.00227.00224.00224.0023100052087000
2012-12-21223.00226.00220.00224.0036900082348000
2012-12-20224.00225.00221.00221.0040300089559000
2012-12-19218.00226.00218.00226.00495000109659000
2012-12-18218.00219.00216.00218.0022800049501000
2012-12-17217.00218.00216.00217.008000017377000
2012-12-14219.00219.00215.00215.0016900036707000
2012-12-13216.00217.00214.00216.0016200034963000
2012-12-12217.00217.00213.00213.0016900036183000
2012-12-11218.00218.00214.00216.0028900062383000
2012-12-10219.00219.00216.00218.0015200033014000
2012-12-07217.00219.00215.00219.0045500098785000
2012-12-06213.00215.00211.00215.0030600065079000
2012-12-05206.00210.00205.00210.0029100060362000
2012-12-04203.00205.00202.00204.0015600031759000
2012-12-03206.00206.00204.00204.006900014106000
2012-11-30202.00206.00202.00206.0033100067604000
2012-11-29201.00202.00200.00202.0012100024355000
2012-11-28204.00207.00200.00202.0032200065465000
2012-11-27204.00205.00202.00203.0011700023792000
2012-11-26204.00206.00203.00205.0018800038422000
2012-11-22199.00202.00198.00202.0018900037849000
2012-11-21198.00200.00196.00198.0022800045067000
2012-11-20200.00200.00197.00198.0013500026808000
2012-11-19195.00201.00194.00198.0034500068090000
2012-11-16190.00193.00190.00193.0014200027220000
2012-11-15190.00193.00188.00189.0030400057452000
2012-11-14188.00191.00187.00190.009200017354000
2012-11-13190.00191.00189.00190.0010200019371000
2012-11-12192.00192.00188.00190.0013400025477000
2012-11-09194.00194.00192.00192.009000017379000
2012-11-08196.00197.00193.00194.0013800026923000
2012-11-07195.00198.00195.00196.0014200027855000
2012-11-06198.00198.00195.00195.0017900035092000
2012-11-05198.00199.00198.00198.008400016677000
2012-11-02198.00200.00197.00199.0029100057804000
2012-11-01196.00197.00195.00197.0017500034365000
2012-10-31198.00198.00195.00195.0028900056899000
2012-10-30191.00198.00190.00196.00613000119637000
2012-10-29189.00191.00188.00190.0015400029134000
2012-10-26189.00192.00188.00190.0020700039261000
2012-10-25187.00189.00187.00189.0010300019325000
2012-10-24186.00188.00185.00186.0023400043670000
2012-10-23191.00191.00187.00188.0017100032303000
2012-10-22189.00190.00188.00189.0017800033629000
2012-10-19193.00194.00190.00191.0015600029963000
2012-10-18191.00194.00191.00194.0015000028843000
2012-10-17189.00191.00188.00191.0012000022786000
2012-10-16185.00188.00185.00188.007400013823000
2012-10-15184.00186.00183.00186.008200015110000
2012-10-12185.00187.00183.00183.0011600021519000
2012-10-11184.00185.00183.00183.0014900027425000
2012-10-10187.00189.00184.00184.0012700023615000
2012-10-09190.00191.00187.00189.0017600033218000
2012-10-05190.00191.00189.00191.0011500021870000
2012-10-04189.00190.00188.00188.0014500027420000
2012-10-03191.00191.00189.00189.007200013667000
2012-10-02190.00191.00189.00191.008100015389000
2012-10-01194.00194.00188.00189.007300013863000
2012-09-28193.00194.00191.00194.009800018889000
2012-09-27192.00195.00191.00195.005500010623000
2012-09-26192.00195.00192.00193.009100017598000
2012-09-25199.00200.00197.00200.0015100029970000
2012-09-24198.00200.00197.00199.0013300026368000
2012-09-21197.00201.00195.00200.0012600024920000
2012-09-20201.00202.00197.00200.0015900031813000
2012-09-19200.00202.00199.00202.0014700029393000
2012-09-18196.00200.00196.00200.0010500020758000
2012-09-14195.00197.00194.00197.0016300031821000
2012-09-13192.00195.00192.00195.009300018003000
2012-09-12190.00194.00190.00192.0013100025112000
2012-09-11189.00190.00188.00190.006400012091000
2012-09-10188.00191.00187.00189.008900016826000
2012-09-07189.00191.00187.00190.0011900022414000
2012-09-06188.00188.00185.00186.0013900025954000
2012-09-05188.00190.00188.00188.0010900020562000
2012-09-04191.00191.00189.00189.006600012529000
2012-09-03194.00194.00190.00190.0012500023869000
2012-08-31190.00192.00189.00191.009900018864000
2012-08-30194.00194.00191.00191.005300010180000
2012-08-29193.00194.00192.00194.005200010036000
2012-08-28197.00197.00192.00193.0013500026254000
2012-08-27198.00199.00197.00197.0011900023565000
2012-08-24198.00198.00195.00197.0016400032212000
2012-08-23201.00201.00198.00199.008100016134000
2012-08-22200.00201.00199.00201.00220004397000
2012-08-21201.00202.00199.00202.005700011445000
2012-08-20202.00203.00199.00199.0012100024372000
2012-08-17198.00202.00198.00202.0012900025807000
2012-08-16197.00198.00195.00198.005700011244000
2012-08-15198.00199.00195.00195.0012600024777000
2012-08-14195.00198.00191.00198.0032000062630000
2012-08-13195.00196.00195.00195.007500014658000
2012-08-10192.00196.00191.00196.0015500030018000
2012-08-09191.00194.00190.00194.0027600053103000
2012-08-08189.00192.00187.00189.0022600042876000
2012-08-07189.00191.00188.00188.009700018338000
2012-08-06190.00191.00188.00189.009400017794000
2012-08-03191.00191.00185.00187.0017100032162000
2012-08-02194.00194.00192.00192.0010900021078000
2012-08-01195.00197.00192.00193.0021500041676000
2012-07-31190.00195.00190.00190.0016600031829000
2012-07-30190.00191.00187.00190.0012900024486000
2012-07-27186.00189.00185.00188.0015300028589000
2012-07-26185.00185.00182.00184.008900016357000
2012-07-25185.00186.00181.00181.0014300026230000
2012-07-24180.00187.00180.00186.0020900038406000
2012-07-23186.00186.00180.00180.0018200033239000
2012-07-20191.00191.00187.00187.009100017103000
2012-07-19190.00191.00187.00191.008200015490000
2012-07-18191.00192.00185.00186.0020900039292000
2012-07-17194.00194.00191.00191.0011600022356000
2012-07-13193.00195.00192.00195.0011400022065000
2012-07-12199.00199.00192.00192.0011700022751000
2012-07-11196.00199.00195.00197.0017800034961000
2012-07-10200.00201.00196.00196.0016300032509000
2012-07-09202.00203.00199.00199.0021900043978000

   ※ 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