[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 
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
2016-08-1057.0058.0055.0056.00144400081439000
2016-08-0957.0058.0054.0058.001995000112343000
2016-08-0859.0065.0055.0055.007914000469970000
2016-08-0554.0054.0053.0054.0025300013589000
2016-08-0452.0054.0051.0053.0049200025878000
2016-08-0351.0053.0051.0051.0033300017146000
2016-08-0253.0054.0052.0052.0058600030896000
2016-08-0153.0054.0053.0053.0028400015071000
2016-07-2954.0055.0053.0054.0053600028922000
2016-07-2854.0055.0054.0055.0039000021190000
2016-07-2755.0055.0053.0054.0076000040979000
2016-07-2655.0055.0053.0054.0057500031281000
2016-07-2551.0055.0051.0055.00130300068276000
2016-07-2251.0052.0051.0052.0062300031878000
2016-07-2151.0052.0051.0052.0032500016646000
2016-07-2050.0051.0050.0051.0055300027806000
2016-07-1952.0052.0051.0052.0039700020593000
2016-07-1551.0052.0051.0052.0067900034890000
2016-07-1451.0051.0050.0051.0021500010953000
2016-07-1352.0052.0050.0051.0069900035759000
2016-07-1251.0052.0050.0051.0084200042937000
2016-07-1148.0050.0048.0050.0058200028577000
2016-07-0849.0049.0048.0048.0044400021642000
2016-07-0749.0050.0048.0048.0020700010104000
2016-07-0649.0049.0048.0049.0094200046076000
2016-07-0549.0051.0049.0050.0042700021094000
2016-07-0450.0051.0050.0050.0048400024244000
2016-07-0150.0052.0050.0051.0065900033194000
2016-06-3051.0052.0050.0050.0056800028904000
2016-06-2950.0051.0050.0051.0066700033681000
2016-06-2850.0051.0049.0050.0050600025300000
2016-06-2750.0051.0049.0051.0092500046133000
2016-06-2454.0054.0050.0051.00111500057405000
2016-06-2353.0054.0052.0053.0044200023396000
2016-06-2253.0054.0052.0054.0037600019968000
2016-06-2152.0054.0051.0054.0053300027977000
2016-06-2052.0053.0051.0052.0039000020335000
2016-06-1751.0052.0050.0051.0033100016878000
2016-06-1651.0052.0050.0051.0050400025717000
2016-06-1551.0052.0051.0051.0048300024668000
2016-06-1453.0054.0051.0052.0080900042675000
2016-06-1355.0055.0053.0053.0047000025394000
2016-06-1056.0056.0055.0055.0069000038427000
2016-06-0956.0057.0056.0056.0032600018320000
2016-06-0857.0057.0055.0057.0061300034457000
2016-06-0755.0057.0055.0057.0040900022730000
2016-06-0656.0056.0053.0055.00134300073203000
2016-06-0357.0058.0056.0057.0059000033398000
2016-06-0259.0059.0057.0057.00110600064093000
2016-06-0159.0060.0059.0059.0053500031673000
2016-05-3160.0060.0059.0059.0047700028340000
2016-05-3060.0060.0059.0060.0048600028907000
2016-05-2760.0061.0059.0060.0077600046606000
2016-05-2661.0062.0060.0060.0035000021140000
2016-05-2560.0062.0060.0061.0031900019434000
2016-05-2460.0061.0060.0060.001300007830000
2016-05-2360.0061.0060.0060.0019400011685000
2016-05-2060.0061.0060.0061.00690004178000
2016-05-1961.0062.0060.0061.0047100028667000
2016-05-1861.0062.0060.0061.0061800037709000
2016-05-1761.0062.0060.0061.0049700030326000
2016-05-1661.0062.0061.0061.0037600023017000
2016-05-1363.0063.0061.0061.0046200028677000
2016-05-1262.0064.0062.0063.0059000037131000
2016-05-1164.0064.0062.0062.00115900073303000
2016-05-1067.0069.0062.0063.002055000135427000
2016-05-0967.0067.0066.0066.001370009094000
2016-05-0666.0066.0065.0065.0024000015727000
2016-05-0266.0066.0065.0065.0062500040872000
2016-04-2869.0070.0066.0068.00113500077106000
2016-04-2768.0069.0068.0068.0014700010019000
2016-04-2669.0069.0068.0068.0021200014455000
2016-04-2570.0070.0068.0069.0034300023683000
2016-04-2268.0070.0067.0070.0080600055296000
2016-04-2169.0069.0068.0069.0041200028182000
2016-04-2068.0069.0067.0068.0061900042080000
2016-04-1966.0068.0066.0068.0026000017440000
2016-04-1867.0067.0065.0066.0054000035712000
2016-04-1568.0069.0067.0068.0042900029122000
2016-04-1468.0070.0067.0068.0090300062062000
2016-04-1367.0068.0066.0068.0028500019108000
2016-04-1264.0068.0064.0067.0055800036880000
2016-04-1165.0065.0064.0064.0040800026403000
2016-04-0864.0066.0063.0064.0080400051683000
2016-04-0765.0066.0064.0064.0042400027415000
2016-04-0664.0066.0064.0065.0036500023682000
2016-04-0568.0068.0062.0065.00124000080343000
2016-04-0467.0068.0067.0068.0022600015330000
2016-04-0169.0070.0067.0067.0081100055022000
2016-03-3169.0070.0068.0070.0036100024927000
2016-03-3069.0070.0068.0069.0039200027049000
2016-03-2968.0070.0067.0070.0077000052906000
2016-03-2867.0068.0066.0068.0031200020931000
2016-03-2567.0068.0067.0067.0018600012517000
2016-03-2467.0068.0067.0067.0024100016210000
2016-03-2368.0068.0066.0068.0034800023453000
2016-03-2267.0068.0066.0068.0050700034103000
2016-03-1867.0068.0065.0066.00139300092235000
2016-03-1767.0069.0066.0067.0068500046281000
2016-03-1668.0069.0067.0067.0039500026836000
2016-03-1569.0069.0067.0069.0053600036618000
2016-03-1470.0070.0068.0070.0079500054728000
2016-03-1167.0069.0066.0069.0060700041022000
2016-03-1067.0068.0066.0068.0033500022510000
2016-03-0966.0067.0065.0067.0033500022128000
2016-03-0868.0068.0066.0067.0077800052067000
2016-03-0768.0069.0067.0067.0056800038743000
2016-03-0466.0068.0066.0068.0071800047994000
2016-03-0365.0067.0065.0066.0098200064670000
2016-03-0266.0066.0065.0065.0025400016681000
2016-03-0165.0066.0064.0065.0036600023595000
2016-02-2966.0066.0064.0066.0037100024349000
2016-02-2665.0066.0064.0065.001240008065000
2016-02-2563.0066.0063.0066.0028700018498000
2016-02-2464.0065.0063.0063.0036400023256000
2016-02-2365.0066.0064.0064.0019200012463000
2016-02-2264.0066.0063.0065.0074300047694000
2016-02-1964.0066.0064.0066.0036200023312000
2016-02-1866.0066.0064.0065.0063000041163000
2016-02-1764.0065.0064.0065.0026200016800000
2016-02-1663.0066.0062.0064.0086100055034000
2016-02-1563.0065.0062.0063.0077600049019000
2016-02-1263.0064.0061.0061.0082200051440000
2016-02-1066.0068.0064.0064.0074300048653000
2016-02-0966.0067.0064.0065.0050400032954000
2016-02-0865.0069.0065.0068.00107400071795000
2016-02-0565.0066.0064.0064.0031600020479000
2016-02-0465.0067.0065.0066.0057300037609000
2016-02-0367.0067.0065.0066.0081900053900000
2016-02-0269.0070.0068.0069.0057400039309000
2016-02-0168.0071.0068.0070.00115200079783000
2016-01-2965.0067.0065.0066.0092600061058000
2016-01-2866.0068.0065.0065.00109600072640000
2016-01-2767.0069.0067.0067.0073400049753000
2016-01-2668.0068.0065.0066.0084800056457000
2016-01-2569.0070.0066.0070.00111100075051000
2016-01-2263.0067.0063.0067.0080800052698000
2016-01-2164.0067.0062.0062.0081100052337000
2016-01-2069.0069.0065.0066.0074900050236000
2016-01-1967.0069.0067.0067.0033900023101000
2016-01-1868.0068.0065.0067.0082500055161000
2016-01-1572.0073.0069.0070.00104300074536000
2016-01-1471.0071.0069.0070.0079500055813000
2016-01-1371.0073.0071.0073.00105600075917000
2016-01-1273.0074.0070.0071.00105800075977000
2016-01-0875.0076.0074.0074.0059700044480000
2016-01-0776.0077.0075.0075.0033100025106000
2016-01-0676.0077.0076.0077.0035400027077000
2016-01-0575.0077.0074.0076.0076800058102000
2016-01-0477.0079.0075.0076.0093700071952000
2015-12-3079.0080.0078.0078.001210009536000
2015-12-2978.0080.0078.0079.0032100025362000
2015-12-2875.0079.0075.0079.0032500025074000
2015-12-2576.0076.0075.0075.0098300074491000
2015-12-2479.0080.0076.0076.00100700078603000
2015-12-2279.0080.0078.0078.0067600053136000
2015-12-2181.0081.0077.0078.00106200083702000
2015-12-1882.0083.0080.0081.0094400077340000
2015-12-1782.0082.0080.0082.0073700060309000
2015-12-1682.0082.0080.0080.0059600048192000
2015-12-1582.0082.0080.0081.0088600071568000
2015-12-1482.0082.0081.0082.0074900061226000
2015-12-1182.0083.0082.0083.0083900068895000
2015-12-1083.0083.0082.0083.0067800056250000
2015-12-0983.0084.0082.0083.0093000077164000
2015-12-0883.0084.0082.0083.0074900062169000
2015-12-0784.0085.0083.0083.0089000074628000
2015-12-0483.0083.0082.0083.0076200063142000
2015-12-0382.0083.0082.0083.0068100056139000
2015-12-0282.0083.0081.0083.0076500062739000
2015-12-0182.0082.0081.0082.0093900076914000
2015-11-3082.0082.0081.0081.00102700083648000
2015-11-2782.0083.0082.0083.0068100055992000
2015-11-2683.0083.0082.0083.0075800062700000

   ※ 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