[5410 東証1部] 合同製鐵 日足 時系列データ

[5410 東証1部] 合同製鐵 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-252139.002162.002118.002131.00128200273773800
2017-07-242134.002149.002113.002142.00118100251901200
2017-07-212154.002154.002122.002138.0093100198855900
2017-07-202170.002176.002129.002162.00132800285572600
2017-07-192213.002216.002138.002168.00203600442114700
2017-07-182244.002253.002204.002218.00139500310326700
2017-07-142205.002288.002174.002248.00394500880216400
2017-07-132241.002243.002161.002165.004869001068428600
2017-07-122298.002307.002240.002263.00398900905847400
2017-07-112388.002420.002321.002324.005541001316864200
2017-07-102321.002382.002320.002382.00318200751328200
2017-07-072263.002317.002231.002298.00406100929771800
2017-07-062255.002295.002244.002291.00389500887075900
2017-07-052169.002278.002162.002274.005611001255594000
2017-07-042160.002180.002130.002170.00402700868228100
2017-07-032000.002184.002000.002149.008712001840397300
2017-06-301905.002001.001902.002000.006213001221055100
2017-06-291865.001905.001849.001901.00248200466895200
2017-06-281830.001865.001829.001845.00147500272409400
2017-06-271785.001818.001777.001818.00121900220150300
2017-06-261778.001792.001770.001771.0066700118807000
2017-06-231768.001778.001765.001772.0083800148426200
2017-06-221762.001771.001760.001760.0060100106027700
2017-06-211776.001776.001758.001761.0080500142151900
2017-06-201787.001793.001778.001780.0072900130028500
2017-06-191768.001778.001765.001771.0072600128614700
2017-06-161765.001786.001761.001767.00100400177910600
2017-06-151780.001784.001757.001757.0089100157525400
2017-06-141808.001808.001780.001780.0064200114960900
2017-06-131801.001814.001787.001797.0085600154253100
2017-06-121795.001821.001794.001799.0089300161103600
2017-06-091771.001800.001767.001787.0098200175390100
2017-06-081788.001798.001771.001771.0086100153446000
2017-06-071766.001784.001764.001774.0072500128709200
2017-06-061773.001788.001756.001767.0099800177031200
2017-06-051815.001817.001772.001775.00142200253688000
2017-06-021791.001825.001787.001815.00148500269295900
2017-06-011785.001804.001768.001772.00102000181760400
2017-05-311796.001809.001780.001781.0092300165250100
2017-05-301799.001821.001774.001803.00116700209449000
2017-05-291819.001840.001793.001796.00138500250841700
2017-05-261795.001827.001785.001805.00221800400756800
2017-05-251727.001779.001715.001775.00218000382751100
2017-05-241731.001732.001711.001715.0084200144849000
2017-05-231710.001722.001698.001698.0080600137591700
2017-05-221715.001734.001702.001722.0084400145040400
2017-05-191700.001709.001686.001707.0079300134806100
2017-05-181696.001700.001670.001700.00194200327965200
2017-05-171741.001745.001714.001717.00183300315907600
2017-05-161749.001761.001738.001761.0088400154809500
2017-05-151767.001767.001735.001735.00138400241353700
2017-05-121780.001784.001751.001757.00103700182525600
2017-05-111781.001785.001766.001780.00120700214370000
2017-05-101749.001770.001743.001762.00104200183239200
2017-05-091721.001737.001710.001734.00101300174532200
2017-05-081740.001740.001707.001715.00148000254137300
2017-05-021741.001749.001697.001707.00157800270830500
2017-05-011755.001767.001709.001733.00263400458019300
2017-04-281667.001677.001636.001640.0081600134570200
2017-04-271673.001678.001645.001665.0069300115335200
2017-04-261650.001664.001642.001658.005690094126100
2017-04-251620.001639.001615.001636.0062700102235800
2017-04-241635.001635.001602.001602.005680091562900
2017-04-211608.001623.001607.001616.004300069503100
2017-04-201595.001608.001585.001595.0064900103726800
2017-04-191606.001607.001583.001595.0069000109975600
2017-04-181614.001629.001603.001611.0084600136496200
2017-04-171601.001617.001584.001612.005160082515100
2017-04-141593.001619.001586.001613.006020096647700
2017-04-131615.001616.001580.001595.0081200129221900
2017-04-121636.001645.001623.001626.004220068802200
2017-04-111670.001674.001646.001652.003500057845600
2017-04-101640.001673.001629.001670.0065800108924400
2017-04-071643.001652.001621.001631.0090500147855300
2017-04-061660.001660.001629.001630.0094100154443900
2017-04-051690.001696.001670.001674.00110700185794000
2017-04-041720.001721.001677.001689.0095300161276300
2017-04-031741.001749.001708.001723.0090600156149200
2017-03-311778.001789.001742.001742.0078900138962600
2017-03-301779.001793.001771.001776.004460079420200
2017-03-291775.001802.001772.001779.004310076790400
2017-03-281773.001795.001768.001784.0069500123969400
2017-03-271793.001793.001756.001766.005040089058900
2017-03-241764.001799.001756.001791.0057100101882000
2017-03-231779.001782.001752.001770.0061800109154800
2017-03-221802.001802.001776.001779.0063700113765200
2017-03-211824.001835.001805.001813.0064100116348500
2017-03-171815.001820.001809.001812.0074800135655000
2017-03-161826.001831.001809.001821.0087500159192500
2017-03-151837.001860.001822.001827.0065900120612500
2017-03-141839.001850.001835.001838.003630066849900
2017-03-131840.001847.001830.001837.0061700113443500
2017-03-101835.001853.001811.001840.00112700207026600
2017-03-091875.001878.001848.001862.0061600114434100
2017-03-081872.001876.001864.001865.003500065345300
2017-03-071889.001892.001873.001876.003030056948000
2017-03-061875.001905.001875.001894.0055600105402600
2017-03-031878.001888.001868.001879.004380082133600
2017-03-021890.001910.001876.001879.0076900145720000
2017-03-011872.001887.001832.001870.0069500129313100
2017-02-281852.001895.001852.001882.00110300207674100
2017-02-271858.001866.001837.001850.0091600169581400
2017-02-241870.001880.001854.001871.0079100147569400
2017-02-231895.001910.001880.001897.004640087827100
2017-02-221886.001906.001880.001890.005130096992500
2017-02-211881.001904.001880.001895.002750052094100
2017-02-201892.001892.001867.001885.005170097095800
2017-02-171911.001912.001897.001902.002900055198800
2017-02-161915.001919.001893.001908.005190098707300
2017-02-151911.001924.001907.001915.004370083718100
2017-02-141923.001936.001898.001900.0070500134971300
2017-02-131883.001920.001882.001914.0075000142708900
2017-02-101874.001883.001857.001883.0082100153783700
2017-02-091873.001873.001846.001861.004780088986500
2017-02-081843.001875.001838.001866.0066200123486500
2017-02-071851.001855.001826.001846.0069700128226100
2017-02-061880.001887.001844.001865.0068300127060100
2017-02-031858.001878.001844.001872.0087200162526600
2017-02-021908.001910.001862.001865.0095900179892100
2017-02-011890.001910.001868.001900.00112000211877700
2017-01-311930.001939.001893.001912.00165200315643400
2017-01-302018.002028.001937.001949.00235400460785200
2017-01-272145.002145.002101.002123.004260090631500
2017-01-262146.002146.002107.002126.003430072929100
2017-01-252123.002137.002090.002113.0067200141945800
2017-01-242095.002154.002070.002087.00103800219619500
2017-01-232081.002097.002061.002085.003140065470300
2017-01-202059.002089.002049.002085.0054200112383400
2017-01-192085.002087.002047.002059.004830099630400
2017-01-182023.002080.002009.002072.0057700118193400
2017-01-172058.002061.002024.002032.004650094997400
2017-01-162090.002097.002063.002067.002240046414300
2017-01-132110.002122.002095.002100.004750099970800
2017-01-122143.002150.002110.002131.004310091749800
2017-01-112113.002146.002113.002143.0049300105248900
2017-01-102105.002123.002100.002113.003650077017800
2017-01-062121.002135.002104.002113.004630097987100
2017-01-052145.002145.002115.002125.004310091682900
2017-01-042085.002149.002072.002138.0051300108911000
2016-12-302117.002124.002094.002113.002090044090400
2016-12-292112.002131.002088.002130.003980084231600
2016-12-282086.002139.002086.002136.002210046940600
2016-12-272107.002135.002092.002097.003420072236500
2016-12-262159.002159.002115.002125.003320070628400
2016-12-222120.002162.002102.002162.0050200107543800
2016-12-212186.002186.002122.002136.0070100150326400
2016-12-202182.002196.002172.002187.004030087996500
2016-12-192206.002208.002165.002182.004380095448400
2016-12-162224.002246.002218.002230.0064000142834300
2016-12-152230.002235.002201.002207.003310073242700
2016-12-142247.002247.002203.002225.002720060363800
2016-12-132200.002248.002182.002247.0058100128876200
2016-12-122266.002266.002198.002223.0055700124262700
2016-12-092224.002256.002220.002251.0056600126653300
2016-12-082230.002242.002202.002229.004380097225800
2016-12-072195.002221.002172.002219.003240071508700
2016-12-062181.002213.002174.002195.0057800126956700
2016-12-052189.002190.002160.002186.003110067816000
2016-12-022165.002195.002159.002185.003800082967100
2016-12-012190.002200.002161.002165.004340094696200
2016-11-302155.002189.002152.002172.0064900141097900
2016-11-292155.002155.002124.002130.003380072211200
2016-11-282146.002161.002133.002156.003040065327900
2016-11-252125.002165.002125.002146.004620099151500
2016-11-242125.002125.002087.002122.004140087560900
2016-11-222058.002135.002058.002124.0094100198201700
2016-11-212028.002049.002006.002040.004670095147900
2016-11-182000.002025.001995.002021.0054500109839000
2016-11-172011.002021.001979.001989.0055700111473000
2016-11-162010.002011.001985.002003.003110062176700
2016-11-151991.002010.001976.001985.003790075597700
2016-11-141956.001995.001956.001989.0055300109565300
2016-11-111940.001977.001940.001959.0054700107294700
2016-11-101910.001936.001884.001926.0056900109023900
2016-11-091917.001947.001790.001803.0060700112512600
2016-11-081910.001930.001908.001917.002480047575500
2016-11-071912.001946.001910.001910.002900055657900
2016-11-041900.001919.001890.001909.002840054076600
2016-11-021945.001966.001921.001933.0070300136549400
2016-11-011860.001973.001860.001941.00277500537335900
2016-10-311904.001904.001838.001841.0054300101007900
2016-10-281892.001915.001892.001909.0059900114240200
2016-10-271893.001905.001872.001892.002730051627600
2016-10-261883.001898.001855.001893.004150077990300
2016-10-251883.001891.001873.001882.002880054190700
2016-10-241887.001896.001875.001883.002420045649000
2016-10-211903.001905.001877.001887.002370044877700
2016-10-201881.001905.001875.001903.003750070976100
2016-10-191897.001900.001836.001878.0057600107832500
2016-10-181907.001907.001875.001893.003010056917800
2016-10-171891.001918.001887.001907.003080058804300
2016-10-141915.001915.001882.001892.0052700100187500
2016-10-131918.001934.001865.001908.0077500148112000
2016-10-121909.001909.001889.001896.003560067494300
2016-10-111900.001923.001897.001909.002200042038800
2016-10-071907.001907.001874.001897.001980037515500
2016-10-061916.001927.001903.001907.003600068874700
2016-10-051884.001909.001884.001898.0058400110812900
2016-10-041842.001879.001840.001876.005140095919600
2016-10-031833.001849.001800.001837.005240096417400
2016-09-301802.001823.001786.001793.002870051582200
2016-09-291802.001852.001802.001840.004400080728200
2016-09-281799.001841.001778.001839.003570064982300
2016-09-27174.00179.00173.00179.0032300057094000
2016-09-26178.00181.00177.00179.0043300077356000
2016-09-23181.00183.00179.00183.0043300078516000
2016-09-21175.00179.00173.00179.0022800040118000
2016-09-20176.00178.00173.00174.0028400049773000
2016-09-16177.00180.00173.00176.0047700084273000
2016-09-15177.00180.00175.00176.0043700077312000
2016-09-14180.00181.00177.00177.0028700051318000
2016-09-13181.00183.00180.00180.0027700050245000
2016-09-12185.00186.00181.00181.0045100082841000
2016-09-09185.00187.00183.00185.0051000094494000
2016-09-08179.00184.00178.00184.00632000114931000
2016-09-07179.00180.00178.00180.0024400043675000
2016-09-06180.00180.00178.00179.0021300038190000
2016-09-05180.00180.00179.00180.0021800039122000
2016-09-02180.00180.00177.00180.0020800037186000
2016-09-01179.00180.00178.00180.0024300043558000
2016-08-31177.00179.00177.00179.0033800060381000
2016-08-30177.00177.00175.00177.0028100049539000
2016-08-29174.00177.00174.00176.0032400057010000
2016-08-26174.00174.00172.00174.0024700042801000
2016-08-25173.00174.00171.00174.0023100039994000
2016-08-24173.00174.00172.00172.0020400035317000
2016-08-23176.00176.00171.00172.0047600082273000
2016-08-22176.00177.00175.00176.0029400051693000
2016-08-19174.00178.00174.00176.0049200086881000
2016-08-18173.00176.00172.00174.0036900064112000
2016-08-17172.00175.00171.00173.0053900093228000
2016-08-16176.00178.00173.00173.0027200047740000
2016-08-15179.00179.00174.00175.0022300039442000
2016-08-12178.00179.00177.00179.00579000103292000
2016-08-10175.00176.00174.00176.0022600039628000
2016-08-09176.00177.00174.00174.0041700072864000
2016-08-08178.00178.00174.00175.0041300072735000
2016-08-05177.00178.00175.00176.0051100090465000
2016-08-04175.00178.00174.00178.00608000107037000
2016-08-03176.00176.00173.00174.00731000127504000
2016-08-02178.00180.00175.00176.001834000325597000
2016-08-01173.00173.00169.00170.0035200060182000
2016-07-29171.00174.00168.00173.0052800089881000
2016-07-28174.00174.00171.00172.0050600087534000
2016-07-27172.00175.00171.00175.0055900097140000
2016-07-26174.00174.00170.00170.00615000105269000
2016-07-25174.00174.00171.00174.00778000134786000
2016-07-22169.00173.00168.00170.00635000108130000
2016-07-21170.00172.00170.00171.0042500072625000
2016-07-20169.00169.00166.00169.0040600068131000

   ※ 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