[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 
2017-03-24737.00753.00732.00753.0010780080550600
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
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

   ※ 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