[3432 東証1部] 三協立山 日足 時系列データ

[3432 東証1部] 三協立山 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-11-27167.00173.00167.00169.0056500095829000
2012-11-26167.00168.00165.00166.00607000101035000
2012-11-22169.00174.00168.00169.00932000159224000
2012-11-21177.00178.00167.00169.001392000239084000
2012-11-20178.00179.00177.00179.00624000111301000
2012-11-19178.00180.00176.00177.0041500073574000
2012-11-16174.00177.00172.00176.00579000101247000
2012-11-15167.00172.00167.00170.00720000122210000
2012-11-14162.00169.00162.00166.00793000131725000
2012-11-13170.00171.00161.00162.001307000215478000
2012-11-12173.00174.00172.00172.00589000101975000
2012-11-09175.00178.00174.00176.00674000118471000
2012-11-08185.00186.00180.00180.001083000197751000
2012-11-07182.00185.00179.00185.001891000346018000
2012-11-06182.00183.00177.00179.001019000183505000
2012-11-05180.00184.00180.00181.001181000214245000
2012-11-02176.00182.00176.00180.001889000337915000
2012-11-01174.00176.00172.00176.001296000225925000
2012-10-31171.00174.00168.00173.001438000246497000
2012-10-30175.00176.00169.00170.001704000293758000
2012-10-29176.00177.00173.00174.002438000426263000
2012-10-26171.00177.00170.00174.004508000782733000
2012-10-25165.00170.00164.00170.001498000250263000
2012-10-24164.00168.00163.00166.001156000191408000
2012-10-23168.00168.00164.00166.001125000186877000
2012-10-22166.00168.00164.00168.001143000189902000
2012-10-19166.00168.00165.00167.001377000228987000
2012-10-18164.00167.00161.00166.002412000397496000
2012-10-17162.00165.00161.00163.002279000372007000
2012-10-16163.00163.00160.00162.001448000234097000
2012-10-15157.00163.00157.00163.003414000544221000
2012-10-12146.00152.00145.00152.00879000131408000
2012-10-11145.00147.00143.00146.00727000105540000
2012-10-10150.00151.00146.00148.00816000121292000
2012-10-09148.00152.00147.00152.00862000130003000
2012-10-05144.00149.00144.00149.001010000147739000
2012-10-04140.00149.00139.00148.001799000259729000
2012-10-03133.00140.00133.00139.001095000150666000
2012-10-02136.00137.00134.00134.0046900063337000
2012-10-01138.00138.00133.00137.00794000107634000
2012-09-28140.00140.00138.00138.00925000128542000
2012-09-27135.00138.00135.00137.001044000142362000
2012-09-26137.00140.00134.00135.001200000163315000
2012-09-25136.00140.00136.00139.001227000169874000
2012-09-24145.00146.00139.00140.001346000189537000
2012-09-21146.00148.00144.00146.001172000171155000
2012-09-20147.00148.00145.00146.00934000136797000
2012-09-19151.00151.00148.00148.001723000257543000
2012-09-18155.00155.00150.00152.001636000249197000
2012-09-14160.00160.00156.00157.001032000163423000
2012-09-13159.00162.00158.00159.001288000205521000
2012-09-12157.00160.00157.00159.001255000198595000
2012-09-11160.00160.00157.00158.00876000139140000
2012-09-10161.00162.00159.00160.0061200098403000
2012-09-07162.00164.00161.00162.001495000242505000
2012-09-06150.00160.00150.00160.001491000233140000
2012-09-05153.00153.00150.00151.0064400097551000
2012-09-04155.00155.00149.00151.00745000112818000
2012-09-03158.00160.00154.00155.001228000193440000
2012-08-31161.00161.00156.00157.001447000228915000
2012-08-30162.00163.00159.00161.001194000192474000
2012-08-29157.00164.00155.00164.001517000242824000
2012-08-28162.00163.00157.00157.001133000180307000
2012-08-27160.00164.00160.00163.001896000307124000
2012-08-24157.00161.00157.00160.001407000223750000
2012-08-23154.00159.00153.00159.001366000214723000
2012-08-22156.00157.00152.00155.001228000189711000
2012-08-21155.00158.00155.00157.001989000311818000
2012-08-20156.00157.00153.00154.00760000118160000
2012-08-17152.00157.00152.00155.001139000176324000
2012-08-16149.00152.00149.00152.0065700099077000
2012-08-15153.00154.00148.00148.00876000131608000
2012-08-14154.00154.00149.00153.001172000177406000
2012-08-13157.00158.00154.00156.00766000119551000
2012-08-10159.00159.00152.00157.001354000210803000
2012-08-09155.00159.00154.00159.002807000440101000
2012-08-08150.00155.00149.00154.002406000365881000
2012-08-07146.00150.00146.00149.002360000349646000
2012-08-06146.00149.00145.00146.001013000148449000
2012-08-03144.00145.00143.00144.001084000155916000
2012-08-02144.00148.00143.00147.002237000327043000
2012-08-01146.00146.00143.00145.00908000131485000
2012-07-31143.00146.00141.00143.001003000143941000
2012-07-30149.00149.00142.00143.001398000202953000
2012-07-27140.00147.00139.00147.003871000555972000
2012-07-26140.00140.00137.00140.001049000145658000
2012-07-25140.00140.00137.00139.001451000201493000
2012-07-24137.00141.00134.00140.002099000289908000
2012-07-23138.00142.00137.00137.003217000448725000
2012-07-20139.00141.00137.00139.003013000419055000
2012-07-19134.00139.00134.00139.002020000276483000
2012-07-18137.00137.00131.00134.002098000281164000
2012-07-17136.00138.00134.00136.003216000437325000
2012-07-13126.00135.00125.00133.005542000729260000
2012-07-12127.00127.00122.00122.0073800091805000
2012-07-11126.00127.00125.00126.00862000108498000
2012-07-10133.00134.00127.00128.001007000130803000
2012-07-09134.00135.00132.00133.00835000111570000
2012-07-06136.00138.00134.00135.001104000150495000
2012-07-05139.00140.00135.00137.002149000295617000
2012-07-04130.00139.00128.00138.004426000595584000
2012-07-03129.00130.00127.00128.001366000175638000
2012-07-02131.00132.00127.00129.002065000267589000
2012-06-29122.00130.00121.00128.002346000295001000
2012-06-28120.00124.00120.00122.001900000231257000
2012-06-27120.00121.00117.00119.001433000170820000
2012-06-26124.00125.00119.00120.001569000190656000
2012-06-25127.00127.00123.00124.001382000172707000
2012-06-22123.00129.00123.00126.001370000172817000
2012-06-21124.00128.00123.00126.001334000167847000
2012-06-20125.00126.00123.00124.0078300097660000
2012-06-19125.00126.00124.00124.00839000104743000
2012-06-18124.00127.00123.00124.00916000114398000
2012-06-15122.00124.00120.00122.0043900053559000
2012-06-14123.00124.00122.00122.0040400049598000
2012-06-13128.00128.00124.00124.0057000071935000
2012-06-12123.00130.00123.00128.0062400078851000
2012-06-11128.00129.00126.00128.0045000057616000
2012-06-08127.00127.00123.00125.0066300083293000
2012-06-07131.00132.00126.00128.00992000127578000
2012-06-06126.00129.00125.00129.0074000094173000
2012-06-05126.00126.00123.00125.0065000081199000
2012-06-04125.00125.00122.00123.0071600088327000
2012-06-01133.00133.00128.00129.0063200082418000
2012-05-31126.00134.00126.00134.0076100099084000
2012-05-30133.00133.00129.00130.0061400080358000
2012-05-29128.00133.00127.00132.001183000153372000
2012-05-28135.00135.00131.00132.00864000114149000
2012-05-25140.00140.00135.00136.00874000119859000
2012-05-24139.00141.00138.00140.00973000135415000
2012-05-23143.00143.00139.00139.001008000141824000
2012-05-22142.00144.00140.00144.00979000139040000
2012-05-21136.00140.00136.00140.0070100096947000
2012-05-18138.00139.00135.00136.00905000123907000
2012-05-17138.00144.00138.00143.001103000155511000
2012-05-16139.00141.00136.00139.00933000129316000
2012-05-15138.00142.00131.00140.002518000344225000
2012-05-14145.00149.00141.00142.001203000173367000
2012-05-11151.00154.00147.00147.001118000167753000
2012-05-10147.00152.00143.00151.001356000200427000
2012-05-09156.00156.00150.00150.001037000157157000
2012-05-08157.00158.00154.00157.001170000182404000
2012-05-07157.00158.00154.00154.001400000217552000
2012-05-02163.00163.00159.00161.001504000241772000
2012-05-01167.00167.00160.00160.001929000315636000
2012-04-27166.00169.00163.00165.003170000525928000
2012-04-26164.00172.00163.00167.0070670001184871000
2012-04-25163.00166.00160.00163.004385000717364000
2012-04-24161.00166.00160.00162.003693000602825000
2012-04-23158.00164.00158.00163.002753000443441000
2012-04-20156.00160.00153.00158.002829000444395000
2012-04-19157.00158.00154.00156.001459000227402000
2012-04-18154.00158.00154.00157.001856000289840000
2012-04-17158.00159.00150.00154.003732000575721000
2012-04-16164.00166.00157.00158.003395000547901000
2012-04-13165.00168.00163.00165.004169000687892000
2012-04-12164.00167.00161.00166.005895000966172000
2012-04-11161.00166.00158.00164.00104220001686395000
2012-04-10163.00170.00155.00156.00111550001824011000
2012-04-09162.00163.00160.00161.003733000603863000
2012-04-06166.00168.00162.00165.00112940001867402000
2012-04-05158.00166.00155.00166.0085470001382031000
2012-04-04160.00164.00157.00159.00124670001998414000
2012-04-03146.00161.00146.00160.00170430002651677000
2012-04-02146.00146.00145.00146.001144000166769000
2012-03-30144.00145.00143.00144.0064700093182000
2012-03-29143.00144.00143.00144.0040200057644000
2012-03-28143.00146.00142.00145.00928000133899000
2012-03-27141.00143.00140.00143.0063300089580000
2012-03-26142.00142.00140.00140.00757000106547000
2012-03-23141.00142.00141.00142.0052400074121000
2012-03-22144.00146.00142.00143.00901000129418000
2012-03-21144.00148.00144.00144.001381000200853000
2012-03-19144.00146.00143.00144.00819000118242000
2012-03-16146.00146.00144.00144.0052500076026000
2012-03-15148.00148.00145.00146.00725000106330000
2012-03-14148.00149.00146.00147.001101000162212000
2012-03-13144.00147.00143.00146.001459000212706000
2012-03-12146.00147.00143.00144.001038000150847000
2012-03-09148.00150.00145.00146.002265000334558000
2012-03-08146.00148.00144.00148.00962000140580000
2012-03-07145.00146.00143.00145.001160000167628000
2012-03-06145.00148.00144.00147.001589000231824000
2012-03-05143.00146.00142.00142.00805000115816000
2012-03-02142.00144.00141.00144.0068900098386000
2012-03-01145.00147.00140.00142.001882000269511000
2012-02-29145.00146.00142.00143.001276000184454000
2012-02-28146.00147.00144.00145.001520000220960000
2012-02-27151.00152.00147.00148.001762000262890000
2012-02-24151.00154.00150.00151.003474000527295000
2012-02-23146.00151.00145.00150.003534000523893000
2012-02-22141.00149.00141.00146.003765000547386000
2012-02-21138.00141.00138.00140.001384000192820000
2012-02-20140.00141.00137.00137.001071000148884000
2012-02-17141.00142.00140.00140.0062100087260000
2012-02-16140.00142.00140.00141.0046400065175000
2012-02-15140.00142.00139.00141.001465000206056000
2012-02-14136.00140.00136.00140.001473000204088000
2012-02-13143.00144.00137.00138.002566000360663000
2012-02-10146.00146.00144.00145.00903000130893000
2012-02-09146.00147.00144.00146.001092000158809000
2012-02-08145.00146.00144.00146.001072000155581000
2012-02-07147.00148.00145.00145.001243000181809000
2012-02-06148.00149.00145.00147.001418000208407000
2012-02-03150.00150.00147.00147.002132000316808000
2012-02-02147.00151.00145.00148.003862000572218000
2012-02-01143.00148.00143.00147.002789000405784000
2012-01-31143.00145.00143.00143.001427000205078000
2012-01-30146.00147.00144.00145.001363000197997000
2012-01-27145.00148.00144.00146.002206000322303000
2012-01-26142.00147.00142.00146.002454000355975000
2012-01-25147.00147.00143.00144.003039000439079000
2012-01-24151.00151.00146.00147.003904000579511000
2012-01-23150.00154.00150.00152.0093680001417470000
2012-01-20143.00148.00142.00148.0078480001144523000
2012-01-19141.00143.00140.00142.003641000514422000
2012-01-18143.00145.00141.00143.002860000407547000
2012-01-17147.00148.00141.00142.0083550001206597000
2012-01-16139.00146.00138.00145.0085490001210604000
2012-01-13141.00143.00139.00140.006860000965822000
2012-01-12141.00145.00137.00141.00138640001958849000
2012-01-11134.00145.00134.00142.00352890004917227000
2012-01-10124.00126.00121.00124.005082000628602000
2012-01-06122.00122.00119.00121.003718000449401000
2012-01-05117.00124.00117.00122.0098850001192220000
2012-01-04115.00118.00115.00116.002364000275100000
2011-12-30112.00114.00111.00113.0075700085178000
2011-12-29112.00113.00110.00112.001421000158856000
2011-12-28115.00117.00112.00112.002179000249114000
2011-12-27114.00116.00113.00114.002051000234258000
2011-12-26113.00118.00113.00115.008559000982270000
2011-12-22119.00119.00110.00112.00132080001505511000
2011-12-21104.00104.00103.00103.0023900024713000
2011-12-20103.00104.00102.00103.0028200029023000
2011-12-19100.00102.00100.00102.0052100052808000
2011-12-16103.00103.00101.00101.0031400031960000
2011-12-15104.00104.00102.00103.0030300031233000
2011-12-14106.00106.00104.00104.0017600018407000
2011-12-13106.00107.00105.00106.0054000057303000
2011-12-12107.00109.00106.00107.0078000083716000
2011-12-09107.00108.00105.00106.001397000149122000
2011-12-08105.00108.00104.00107.0068700072830000
2011-12-07103.00106.00103.00105.0066100068888000
2011-12-06105.00105.00102.00104.0064000066272000
2011-12-05105.00105.00103.00105.0051700053890000
2011-12-02104.00106.00103.00104.001236000128902000
2011-12-01102.00104.00102.00103.001249000128389000
2011-11-30102.00102.00100.00102.0046500047116000
2011-11-2999.00102.0099.00102.0069800070229000
2011-11-2896.0099.0096.0098.0033000032455000

   ※ 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