[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 
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
2016-03-16200.00202.00196.00196.00891000176544000
2016-03-15201.00203.00199.00201.00756000151820000
2016-03-14199.00203.00197.00203.00983000197293000
2016-03-11190.00197.00190.00196.001304000252777000
2016-03-10195.00196.00190.00191.001180000226367000
2016-03-09193.00194.00190.00192.00815000156317000
2016-03-08200.00202.00193.00195.001319000259112000
2016-03-07201.00202.00199.00200.00851000170522000
2016-03-04193.00200.00193.00199.00843000166481000
2016-03-03190.00195.00190.00194.001009000195112000
2016-03-02190.00192.00189.00190.001053000200556000
2016-03-01188.00189.00185.00186.00825000154207000
2016-02-29191.00193.00189.00189.00660000126137000
2016-02-26191.00194.00186.00187.00603000114288000
2016-02-25190.00192.00189.00189.00745000141574000
2016-02-24189.00191.00186.00188.0049600093348000
2016-02-23194.00196.00189.00189.00654000125816000
2016-02-22191.00195.00189.00192.00788000150536000
2016-02-19193.00194.00189.00192.00660000126121000
2016-02-18194.00199.00193.00196.00742000145334000
2016-02-17188.00194.00184.00189.001144000215953000
2016-02-16186.00195.00185.00190.001093000208249000
2016-02-15188.00190.00183.00188.001414000263889000
2016-02-12182.00187.00179.00180.001302000237957000
2016-02-10203.00203.00190.00193.001244000242412000
2016-02-09205.00206.00198.00202.001381000278951000
2016-02-08203.00219.00203.00214.001235000262911000
2016-02-05210.00214.00205.00207.00930000194392000
2016-02-04212.00218.00212.00215.00812000174902000
2016-02-03217.00217.00212.00213.00946000202757000
2016-02-02228.00231.00221.00223.001068000241238000
2016-02-01230.00232.00226.00230.001188000272761000
2016-01-29221.00227.00218.00225.00662000146918000
2016-01-28222.00223.00218.00220.00788000173197000
2016-01-27222.00225.00219.00224.00905000201218000
2016-01-26216.00218.00214.00214.0041700090041000
2016-01-25217.00224.00213.00220.001136000250075000
2016-01-22207.00214.00206.00213.00779000163072000
2016-01-21206.00211.00200.00201.001438000295755000
2016-01-20215.00215.00208.00209.00881000185232000
2016-01-19208.00218.00208.00214.00834000177739000
2016-01-18205.00211.00203.00210.00963000199817000
2016-01-15220.00220.00211.00213.00867000185905000
2016-01-14213.00218.00209.00215.00628000134125000
2016-01-13218.00221.00216.00219.00726000158765000
2016-01-12217.00219.00211.00212.001033000221595000
2016-01-08222.00226.00220.00222.00565000125753000
2016-01-07227.00228.00222.00225.00827000186110000
2016-01-06232.00232.00227.00229.00784000179288000
2016-01-05230.00234.00228.00230.00536000123759000
2016-01-04236.00241.00230.00231.001047000245816000
2015-12-30241.00243.00239.00241.0039900096034000
2015-12-29234.00241.00232.00240.001243000296084000
2015-12-28227.00235.00226.00235.00610000141680000
2015-12-25232.00232.00225.00226.00632000143801000
2015-12-24234.00236.00232.00232.00681000159040000
2015-12-22234.00235.00231.00234.00473000110200000
2015-12-21229.00236.00227.00234.00867000200232000
2015-12-18238.00240.00229.00230.001922000449513000
2015-12-17241.00242.00236.00237.001195000285514000
2015-12-16244.00244.00235.00237.001730000412378000
2015-12-15245.00245.00235.00236.001276000303668000
2015-12-14243.00244.00238.00244.001093000263566000
2015-12-11236.00246.00236.00246.001676000404005000
2015-12-10234.00235.00232.00234.00584000136672000
2015-12-09231.00239.00231.00234.001116000261987000
2015-12-08238.00238.00231.00235.001211000282519000
2015-12-07240.00241.00236.00237.00745000177421000
2015-12-04238.00242.00236.00237.001172000278979000
2015-12-03240.00245.00238.00243.001250000301967000
2015-12-02244.00244.00239.00242.00791000191320000

   ※ 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