[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 
2017-11-212138.002165.002137.002150.0097900210465400
2017-11-202112.002135.002104.002129.0084200178915400
2017-11-172139.002139.002104.002109.00127200269121500
2017-11-162088.002114.002084.002102.00113900239363100
2017-11-152136.002137.002082.002086.00252200531785600
2017-11-142150.002163.002140.002149.0074500160158400
2017-11-132150.002158.002128.002145.00125900269537600
2017-11-102139.002162.002137.002157.0071200153250500
2017-11-092170.002190.002137.002158.00206700448402800
2017-11-082165.002170.002140.002159.00110200237286300
2017-11-072135.002171.002133.002164.00134100289447900
2017-11-062161.002169.002116.002125.00280100596458000
2017-11-022271.002289.002116.002133.005491001192767700
2017-11-012279.002285.002259.002268.00100000227061800
2017-10-312294.002294.002271.002279.0065200148802500
2017-10-302290.002304.002266.002295.00140800322168200
2017-10-272297.002297.002264.002285.0080900184443400
2017-10-262275.002299.002275.002298.0047700109164200
2017-10-252286.002317.002266.002275.00112700257839900
2017-10-242243.002279.002230.002279.0087000196720200
2017-10-232258.002262.002238.002249.0056300126798500
2017-10-202229.002247.002222.002235.0054800122486200
2017-10-192214.002230.002208.002229.0049700110447800
2017-10-182229.002240.002196.002214.0074400164265500
2017-10-172245.002263.002225.002228.0071700160746200
2017-10-162221.002232.002205.002229.0070900157585500
2017-10-132210.002210.002166.002194.00133500291611000
2017-10-122251.002253.002195.002199.00118800263032400
2017-10-112276.002290.002241.002247.00124700281533700
2017-10-102316.002316.002276.002283.00104400238985700
2017-10-062310.002336.002292.002316.00146000338538900
2017-10-052260.002325.002253.002307.00171700394545100
2017-10-042314.002329.002268.002276.00116800266766100
2017-10-032340.002348.002296.002314.00169300392476600
2017-10-022190.002307.002154.002290.005131001158854000
2017-09-292125.002125.002089.002107.0098500207047600
2017-09-282136.002146.002119.002125.0060000127637300
2017-09-272121.002145.002121.002136.003350071394500
2017-09-262109.002158.002103.002158.0097200208063500
2017-09-252110.002132.002101.002109.0063400133891000
2017-09-222141.002145.002070.002097.00111700234199100
2017-09-212180.002180.002141.002141.0061800133465000
2017-09-202152.002179.002133.002167.0097500210520900
2017-09-192095.002131.002085.002129.00107900228137600
2017-09-152069.002078.002059.002066.0070000144558000
2017-09-142084.002097.002064.002069.0076500158975100
2017-09-132095.002096.002080.002088.003010062861900
2017-09-122095.002095.002072.002083.003820079517600
2017-09-112095.002103.002064.002075.0092000191416700
2017-09-082075.002088.002062.002075.0078100161915700
2017-09-072074.002098.002073.002082.0078200163101800
2017-09-062050.002072.002028.002070.0069600143071600
2017-09-052107.002107.002057.002062.0080100166020900
2017-09-042120.002136.002087.002089.0069500146544600
2017-09-012100.002112.002085.002112.0082200172872400
2017-08-312091.002099.002070.002094.00101000210853900
2017-08-302097.002102.002079.002092.0075900158696400
2017-08-292078.002097.002074.002088.0066600139080300
2017-08-282093.002106.002075.002086.0065200135991000
2017-08-252101.002106.002084.002093.0064100134137600
2017-08-242068.002102.002060.002097.0088600184979200
2017-08-232147.002148.002081.002088.00119200250482700
2017-08-222088.002118.002062.002118.0086000180531300
2017-08-212077.002087.002054.002087.0069400144006300
2017-08-182092.002103.002053.002068.00103500214253000
2017-08-172071.002118.002071.002118.0087600184144900
2017-08-162064.002074.002053.002055.003590073947000
2017-08-152050.002082.002049.002056.0063000130028200
2017-08-142103.002111.002037.002037.00136600282389700
2017-08-102110.002151.002110.002134.00118200252467900
2017-08-092116.002116.002078.002100.0093600196121600
2017-08-082106.002135.002106.002116.0066800141492200
2017-08-072098.002100.002076.002092.0086900181665800
2017-08-042057.002080.002051.002068.0065900136208500
2017-08-032100.002106.002065.002066.00157400326859900
2017-08-022140.002159.002095.002113.00228500484246800
2017-08-012111.002136.002074.002090.00285300598993700
2017-07-312095.002113.002074.002103.00163800343764200
2017-07-282122.002124.002096.002106.00137600290214700
2017-07-272137.002149.002122.002123.0084300179848600
2017-07-262137.002157.002133.002137.0077400165776000
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

   ※ 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。 

Twitter