[5408 東証1部] 中山製鋼所 日足 時系列データ

[5408 東証1部] 中山製鋼所 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17661.00671.00661.00669.006020040188600
2017-08-16663.00666.00657.00662.005720037908400
2017-08-15651.00664.00648.00662.0012920085206000
2017-08-14655.00658.00646.00650.00153500100163800
2017-08-10670.00671.00656.00664.0012670084192700
2017-08-09680.00682.00661.00668.00209500140166300
2017-08-08703.00703.00679.00680.00189800130475700
2017-08-07693.00712.00692.00699.00361400253862600
2017-08-04688.00690.00683.00688.009090062472200
2017-08-03695.00695.00681.00690.009230063413100
2017-08-02681.00695.00679.00694.00156000107299100
2017-08-01673.00684.00671.00680.00156100105786200
2017-07-31671.00674.00667.00669.0014100094499300
2017-07-28672.00673.00667.00671.005320035627800
2017-07-27669.00676.00666.00668.008140054601800
2017-07-26666.00672.00665.00669.0012240081831400
2017-07-25663.00668.00660.00663.0011520076557300
2017-07-24670.00670.00658.00666.0010690070938500
2017-07-21675.00677.00668.00676.006460043444300
2017-07-20668.00676.00666.00676.006560044170200
2017-07-19680.00680.00664.00667.0010220068408800
2017-07-18684.00688.00674.00676.008790059716300
2017-07-14678.00687.00678.00683.0010850074214200
2017-07-13683.00686.00679.00682.008720059536800
2017-07-12686.00686.00673.00680.0010280069879700
2017-07-11683.00691.00683.00687.0010360071154300
2017-07-10685.00685.00673.00679.007700052288300
2017-07-07672.00680.00670.00677.0011460077464400
2017-07-06680.00681.00672.00677.0012420084106000
2017-07-05668.00678.00663.00677.0013770092543500
2017-07-04683.00683.00662.00668.00207900138905600
2017-07-03650.00673.00650.00673.00202200134227300
2017-06-30645.00651.00641.00649.0014360092937800
2017-06-29645.00651.00642.00650.0010980071057700
2017-06-28633.00642.00633.00637.008170052162100
2017-06-27627.00638.00627.00637.0011820074938400
2017-06-26627.00629.00626.00627.006390040091700
2017-06-23628.00629.00622.00627.0010550066084400
2017-06-22629.00630.00625.00628.006550041101100
2017-06-21630.00631.00623.00627.006700042038600
2017-06-20619.00629.00619.00628.009220057775000
2017-06-19625.00625.00616.00617.0013090081070800
2017-06-16627.00633.00622.00626.009220057824500
2017-06-15638.00638.00625.00625.0012060075988900
2017-06-14640.00641.00636.00637.006340040462800
2017-06-13637.00640.00631.00636.007690048919700
2017-06-12629.00646.00629.00636.0011970076520000
2017-06-09630.00640.00628.00634.00176300111722200
2017-06-08645.00646.00638.00640.0011440073440600
2017-06-07645.00651.00641.00642.0011860076441800
2017-06-06646.00654.00643.00646.0011140072307000
2017-06-05675.00675.00645.00646.00215900141035700
2017-06-02657.00674.00657.00670.00175400117210100
2017-06-01652.00661.00652.00655.008920058517900
2017-05-31660.00665.00652.00654.00172600113532900
2017-05-30655.00661.00648.00661.0010790070596600
2017-05-29664.00666.00654.00656.00204700134872600
2017-05-26675.00680.00666.00667.0011260075710200
2017-05-25686.00687.00676.00676.0013460091650100
2017-05-24690.00693.00685.00688.009900068042700
2017-05-23700.00700.00683.00688.0012120083724100
2017-05-22699.00706.00688.00705.00156800109223600
2017-05-19687.00697.00683.00696.008560059063700
2017-05-18690.00693.00678.00687.0014430098840700
2017-05-17714.00714.00703.00706.0010390073429000
2017-05-16718.00726.00712.00721.00157100112881100
2017-05-15724.00728.00716.00721.00147400106360700
2017-05-12733.00735.00725.00732.0010310075315600
2017-05-11733.00736.00729.00733.0010390076123700
2017-05-10728.00745.00722.00740.00162300119067500
2017-05-09746.00746.00723.00732.00223600164455500
2017-05-08741.00750.00736.00747.0010760080195200
2017-05-02729.00742.00723.00739.0011060081198800
2017-05-01707.00724.00705.00724.008820063195100
2017-04-28711.00712.00703.00704.009440066648100
2017-04-27703.00712.00695.00711.009250065231600
2017-04-26708.00708.00698.00703.0010840076279000
2017-04-25697.00704.00693.00701.009330065255600
2017-04-24707.00711.00694.00696.008380058586500
2017-04-21695.00719.00690.00697.0010580073858000
2017-04-20691.00696.00682.00692.0010930075517200
2017-04-19682.00693.00679.00691.0012200083758900
2017-04-18678.00687.00674.00681.007770052757200
2017-04-17684.00684.00668.00674.004490030273400
2017-04-14664.00691.00659.00682.0012700085866800
2017-04-13676.00677.00661.00674.007980053381000
2017-04-12688.00688.00677.00688.006980047678000
2017-04-11692.00697.00689.00693.007210049980700
2017-04-10686.00700.00685.00699.007840054431000
2017-04-07683.00690.00678.00686.007790053350600
2017-04-06698.00699.00683.00686.009220063512700
2017-04-05704.00711.00697.00703.008920062721100
2017-04-04708.00714.00700.00711.0012420087620700
2017-04-03727.00727.00714.00720.0011410082048600
2017-03-31743.00743.00727.00727.009160067187400
2017-03-30740.00749.00737.00741.005630041781000
2017-03-29745.00747.00740.00744.004310032049000
2017-03-28730.00743.00722.00743.00155900114477100
2017-03-27738.00742.00726.00730.008660063415100
2017-03-24737.00753.00732.00753.0010780080550600
2017-03-23756.00756.00732.00736.0010770079670000
2017-03-22742.00759.00741.00757.00159200119325200
2017-03-21764.00765.00752.00757.0011250085317200
2017-03-17783.00784.00763.00763.00191900147576200
2017-03-16790.00794.00781.00791.007790061508400
2017-03-15793.00795.00783.00794.0011570091381300
2017-03-14807.00807.00794.00801.0011350090791700
2017-03-13810.00815.00801.00812.00128100103352900
2017-03-10816.00816.00799.00813.00191900155008400
2017-03-09816.00816.00804.00810.008180066146900
2017-03-08808.00816.00802.00815.0011250090913900
2017-03-07806.00815.00798.00810.008910071989500
2017-03-06796.00813.00792.00812.007680061854900
2017-03-03807.00808.00796.00801.00136400109352300
2017-03-02817.00818.00797.00814.00161700131153800
2017-03-01796.00811.00785.00811.00173100138194300
2017-02-28789.00793.00788.00790.007190056913000
2017-02-27790.00794.00778.00793.008190064501800
2017-02-24798.00798.00785.00797.008800069750200
2017-02-23785.00800.00773.00800.00175100138292400
2017-02-22785.00785.00780.00783.005870045934900
2017-02-21779.00787.00778.00783.004720036934000
2017-02-20785.00785.00777.00781.003140024481200
2017-02-17785.00790.00778.00787.004850038076000
2017-02-16800.00800.00781.00787.007770061250500
2017-02-15796.00803.00794.00797.007640060952400
2017-02-14798.00810.00790.00792.0012520099864200
2017-02-13795.00804.00786.00792.00156100123931000
2017-02-10782.00791.00779.00786.008970070515700
2017-02-09786.00787.00774.00781.006230048597000
2017-02-08787.00792.00772.00789.00150900118637500
2017-02-07777.00797.00760.00786.00380700298036100
2017-02-06761.00761.00747.00754.009120068610000
2017-02-03757.00764.00752.00754.0010620080266000
2017-02-02770.00770.00751.00754.0010980083321500
2017-02-01763.00769.00758.00768.009470072406600
2017-01-31770.00772.00761.00763.0011290086425900
2017-01-30780.00780.00767.00777.008310064405700
2017-01-27770.00779.00764.00777.00132700102470100
2017-01-26769.00770.00762.00769.0011720089984600
2017-01-25745.00772.00745.00769.00186700142804800
2017-01-24728.00739.00725.00736.005410039663300
2017-01-23728.00735.00724.00733.005830042567900
2017-01-20738.00740.00733.00740.002960021821600
2017-01-19736.00740.00727.00740.004300031621600
2017-01-18725.00733.00719.00731.008400061064700
2017-01-17735.00738.00728.00731.006450047166800
2017-01-16749.00752.00735.00738.009460069866800
2017-01-13750.00755.00746.00753.007830058806200
2017-01-12745.00750.00732.00750.009360069494900
2017-01-11737.00751.00737.00745.005050037578900
2017-01-10749.00750.00734.00740.006640049252000
2017-01-06749.00752.00745.00749.007800058320900
2017-01-05756.00759.00750.00759.007600057455800
2017-01-04733.00760.00732.00756.009400070666300
2016-12-30722.00729.00712.00723.006380045964800
2016-12-29735.00735.00714.00722.006220044843600
2016-12-28720.00737.00720.00732.006150044920600
2016-12-27718.00726.00715.00719.006040043479100
2016-12-26720.00727.00719.00721.005930042775800
2016-12-22718.00726.00710.00726.007580054575600
2016-12-21767.00767.00714.00723.0013440098959500
2016-12-20760.00767.00754.00767.006840052236000
2016-12-19756.00771.00751.00761.00135200102522000
2016-12-16792.00794.00760.00763.00142000109806100
2016-12-15787.00798.00783.00792.0010070079702000
2016-12-14779.00783.00770.00783.005970046467800
2016-12-13755.00773.00751.00771.006000045932100
2016-12-12785.00789.00758.00767.008820067954800
2016-12-09780.00782.00764.00780.0010050078094500
2016-12-08770.00780.00764.00776.00137700106199300
2016-12-07743.00756.00743.00755.0012750095701000
2016-12-06724.00739.00724.00738.0013540099531500
2016-12-05722.00722.00702.00714.0010110071924100
2016-12-02716.00726.00713.00720.005950042754700
2016-12-01713.00720.00708.00716.0012890092047700
2016-11-30687.00710.00684.00708.0013600095337600
2016-11-29686.00688.00677.00687.007550051628900
2016-11-28680.00684.00671.00683.009970067859400
2016-11-25694.00707.00675.00685.0014300099287100
2016-11-24691.00695.00685.00694.007760053704400
2016-11-22679.00687.00678.00684.007020047798500
2016-11-21680.00680.00673.00679.004380029655600
2016-11-18680.00680.00675.00678.003070020829300
2016-11-17678.00679.00671.00677.002260015279900
2016-11-16674.00681.00670.00681.005990040528800
2016-11-15670.00673.00662.00670.006630044310400
2016-11-14656.00667.00654.00664.006580043578600
2016-11-11645.00652.00639.00651.006940044877600
2016-11-10635.00635.00607.00633.0011300070805300
2016-11-09655.00657.00581.00586.0013490082203800
2016-11-08655.00655.00644.00648.006540042544400
2016-11-07640.00655.00635.00651.005540035851700
2016-11-04645.00645.00630.00641.005450034878100
2016-11-02646.00647.00641.00647.007020045211100
2016-11-01668.00669.00645.00649.0011190073109600
2016-10-31663.00669.00659.00667.006960046305600
2016-10-28669.00669.00652.00663.007410048966400
2016-10-27666.00667.00660.00665.003020020058600
2016-10-26669.00669.00657.00664.003160020956800
2016-10-25659.00669.00657.00666.005230034743800
2016-10-24656.00658.00649.00654.003840025099400
2016-10-21676.00678.00660.00663.004350028971600
2016-10-20660.00674.00655.00674.007350049159000
2016-10-19655.00658.00648.00658.006620043259100
2016-10-18662.00664.00652.00653.005740037680000
2016-10-17670.00676.00662.00665.004770031810100
2016-10-14671.00672.00654.00672.006820045379300
2016-10-13670.00673.00665.00669.005010033498000
2016-10-12671.00674.00661.00663.005670037743300
2016-10-11679.00685.00669.00674.007120048259600
2016-10-07670.00678.00669.00678.005030033855900
2016-10-06666.00677.00665.00676.008340056034100
2016-10-05669.00671.00661.00671.008940059639200
2016-10-04675.00678.00660.00673.007190048157100
2016-10-03664.00677.00664.00675.006910046433500
2016-09-30661.00672.00653.00664.004330028715100
2016-09-29653.00668.00643.00668.007450049177100
2016-09-28680.00680.00643.00659.005800038237700
2016-09-2765.0067.0065.0067.0053600035360000
2016-09-2666.0066.0065.0066.0069100045423000
2016-09-2366.0068.0065.0067.001580000105070000
2016-09-2167.0067.0065.0067.0057700038234000
2016-09-2066.0068.0066.0067.0072400048591000
2016-09-1665.0067.0065.0067.0066400044033000
2016-09-1566.0066.0064.0065.0059500038707000
2016-09-1465.0066.0064.0065.0064300041904000
2016-09-1365.0066.0064.0064.0068700044544000
2016-09-1265.0065.0063.0065.0080300051682000
2016-09-0967.0067.0065.0065.00110900073274000
2016-09-0866.0067.0064.0067.0097900064356000
2016-09-0764.0065.0063.0065.0088800056986000
2016-09-0663.0064.0062.0064.0081400051642000
2016-09-0562.0063.0062.0063.0038900024244000
2016-09-0261.0063.0061.0062.00105500065362000
2016-09-0161.0062.0060.0062.0042200025897000
2016-08-3160.0062.0059.0061.001927000115854000
2016-08-3059.0061.0059.0060.00106500063867000
2016-08-2957.0059.0057.0059.0097100056585000
2016-08-2657.0058.0056.0057.0074800042644000
2016-08-2556.0057.0056.0057.0021600012168000
2016-08-2457.0058.0056.0056.0053800030483000
2016-08-2357.0058.0056.0057.0034600019708000
2016-08-2258.0058.0056.0057.0031000017769000
2016-08-1957.0058.0055.0058.0092900052655000
2016-08-1856.0057.0055.0056.0066100037301000
2016-08-1756.0057.0055.0057.0034600019457000
2016-08-1657.0058.0055.0056.0044200024916000
2016-08-1556.0057.0056.0057.001760009901000
2016-08-1256.0057.0056.0057.0036900020766000

   ※ 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