[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 
2017-03-241764.001799.001756.001791.0057100101882000
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
2016-07-19168.00169.00166.00169.0037300062619000
2016-07-15169.00171.00167.00168.00714000120777000
2016-07-14166.00168.00166.00167.0058800097939000
2016-07-13165.00167.00164.00166.0051500085241000
2016-07-12160.00165.00160.00162.00973000158220000
2016-07-11153.00160.00152.00157.001012000159010000
2016-07-08150.00151.00148.00148.0058200087043000
2016-07-07149.00151.00149.00150.0053500080330000
2016-07-06152.00152.00146.00149.00825000122803000
2016-07-05153.00154.00151.00152.0062100094737000
2016-07-04150.00155.00150.00153.0053800082078000
2016-07-01153.00154.00149.00150.00814000123433000
2016-06-30152.00153.00150.00151.00835000126327000
2016-06-29146.00149.00145.00149.0061500090647000
2016-06-28144.00146.00140.00143.00792000113413000
2016-06-27150.00150.00144.00146.00893000130937000
2016-06-24157.00159.00142.00144.001773000267101000
2016-06-23155.00159.00154.00157.001135000177849000
2016-06-22157.00157.00153.00154.001111000172337000
2016-06-21159.00159.00155.00157.001305000206205000
2016-06-20159.00162.00159.00161.001112000178407000
2016-06-17153.00158.00153.00158.001640000256284000
2016-06-16159.00159.00151.00153.001325000205250000
2016-06-15156.00161.00155.00160.001026000162473000
2016-06-14157.00160.00155.00156.001073000168533000
2016-06-13164.00164.00157.00159.001573000251608000
2016-06-10168.00169.00165.00165.001038000173034000
2016-06-09166.00170.00166.00168.001019000171374000
2016-06-08169.00169.00166.00166.001286000214958000
2016-06-07171.00173.00168.00168.001308000222497000
2016-06-06169.00172.00167.00171.001276000216740000
2016-06-03174.00176.00170.00171.002142000369160000
2016-06-02178.00179.00174.00174.002265000399241000
2016-06-01177.00180.00176.00178.001549000275409000
2016-05-31178.00179.00174.00178.002905000512995000
2016-05-30183.00184.00176.00178.002912000521235000
2016-05-27185.00188.00182.00183.002348000433977000
2016-05-26187.00187.00183.00185.001407000260062000
2016-05-25184.00187.00183.00186.001412000261426000
2016-05-24184.00186.00181.00181.001413000258873000
2016-05-23183.00185.00182.00184.002145000393870000
2016-05-20180.00181.00177.00180.001999000357633000
2016-05-19185.00186.00180.00181.001030000188076000
2016-05-18188.00189.00182.00184.002090000386434000
2016-05-17186.00190.00186.00189.00590000110652000
2016-05-16188.00191.00184.00186.001277000238814000
2016-05-13192.00195.00187.00187.001074000203305000
2016-05-12187.00195.00187.00191.001281000244578000
2016-05-11190.00191.00185.00186.001495000279491000
2016-05-10188.00189.00184.00189.001315000245946000
2016-05-09185.00187.00184.00186.00956000177271000
2016-05-06185.00186.00181.00183.001501000274903000
2016-05-02184.00189.00183.00185.002289000423646000
2016-04-28209.00210.00202.00202.00656000135131000
2016-04-27210.00212.00207.00209.00747000156644000
2016-04-26213.00214.00207.00209.00773000162121000
2016-04-25218.00218.00214.00216.00605000130449000
2016-04-22209.00216.00209.00216.00724000153787000
2016-04-21211.00213.00210.00211.00908000191547000
2016-04-20206.00210.00203.00208.001427000295062000
2016-04-19205.00206.00201.00204.00786000160352000
2016-04-18200.00204.00199.00201.00779000157228000
2016-04-15204.00205.00201.00204.00753000153260000
2016-04-14199.00206.00199.00205.001469000297313000
2016-04-13195.00198.00194.00198.00839000164873000
2016-04-12190.00195.00190.00194.00715000138188000
2016-04-11192.00193.00187.00192.00709000134670000
2016-04-08183.00193.00181.00191.00754000141272000
2016-04-07182.00187.00180.00185.00803000147635000
2016-04-06179.00183.00178.00180.00599000107948000
2016-04-05187.00187.00180.00181.00695000127046000
2016-04-04187.00189.00184.00187.00603000112288000
2016-04-01190.00191.00185.00185.00842000157609000
2016-03-31192.00194.00189.00189.00791000150983000
2016-03-30195.00196.00191.00191.0033600064742000
2016-03-29194.00196.00193.00196.0035800069729000
2016-03-28195.00197.00193.00196.00561000109392000
2016-03-25192.00195.00191.00193.0045900088788000
2016-03-24193.00193.00191.00192.001001000192411000
2016-03-23196.00197.00193.00195.00611000118818000
2016-03-22196.00197.00194.00195.00670000130877000
2016-03-18195.00197.00193.00195.00791000154019000
2016-03-17197.00200.00193.00196.00939000184810000

   ※ 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