[5423 東証1部] 東京製鐵 日足 時系列データ

[5423 東証1部] 東京製鐵 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07885.00904.00872.00904.0020489001831264900
2016-12-06873.00896.00869.00890.0019715001747054400
2016-12-05850.00854.00841.00852.00722100612073500
2016-12-02848.00863.00845.00854.001146800980544600
2016-12-01841.00864.00839.00851.0017771001517150100
2016-11-30830.00837.00824.00825.0015408001278323600
2016-11-29834.00844.00831.00838.0012428001042531900
2016-11-28841.00852.00833.00840.0015571001310275100
2016-11-25845.00852.00827.00840.0019990001677919200
2016-11-24842.00857.00837.00845.0014597001233409800
2016-11-22818.00846.00815.00834.0037109003101404800
2016-11-21795.00812.00771.00804.0026281002098453200
2016-11-18790.00803.00790.00798.0015581001242542400
2016-11-17769.00785.00765.00779.0022456001748514700
2016-11-16761.00764.00741.00764.0018977001430192800
2016-11-15776.00782.00748.00754.0018490001403198100
2016-11-14750.00774.00749.00765.0015867001212850800
2016-11-11770.00786.00737.00743.0033324002518520000
2016-11-10752.00767.00743.00763.0014644001109303800
2016-11-09755.00760.00706.00720.0014709001067631800
2016-11-08729.00755.00729.00753.0016221001211653900
2016-11-07733.00739.00725.00731.00982200718204300
2016-11-04702.00727.00701.00724.0015487001108398800
2016-11-02713.00718.00707.00709.0015480001101235500
2016-11-01723.00729.00716.00728.00997100722007700
2016-10-31714.00727.00710.00727.001285100924704100
2016-10-28721.00729.00716.00726.0014512001051635300
2016-10-27731.00734.00720.00721.00897900650561100
2016-10-26722.00738.00717.00735.001011400739867100
2016-10-25729.00729.00713.00722.0016032001152750500
2016-10-24756.00756.00713.00723.0028863002095936200
2016-10-21743.00745.00723.00739.0015816001158598900
2016-10-20744.00749.00727.00749.0020123001482719700
2016-10-19760.00766.00748.00751.001230400930019600
2016-10-18746.00752.00730.00747.0020618001530788000
2016-10-17754.00766.00745.00765.0016322001239457200
2016-10-14723.00751.00722.00748.0022900001688351700
2016-10-13715.00723.00705.00722.001299700929033900
2016-10-12715.00727.00715.00719.0016606001196546800
2016-10-11697.00717.00697.00712.001098600782415400
2016-10-07699.00708.00695.00699.00687100480914600
2016-10-06700.00723.00695.00703.0015793001118252300
2016-10-05679.00694.00677.00693.001151600790553700
2016-10-04676.00684.00673.00677.0017539001189708500
2016-10-03689.00692.00676.00681.001061900726293000
2016-09-30685.00688.00675.00680.00922100627056800
2016-09-29695.00703.00684.00700.0015848001103008900
2016-09-28685.00695.00675.00685.001000500684791300
2016-09-27663.00691.00659.00691.001254700850647900
2016-09-26681.00686.00670.00673.001243900839638800
2016-09-23685.00689.00675.00688.00921300630024700
2016-09-21696.00696.00674.00688.0029102001990207900
2016-09-20764.00772.00696.00702.0051076003682993500
2016-09-16752.00772.00751.00772.0019354001480696400
2016-09-15745.00759.00735.00737.00806400598714700
2016-09-14713.00753.00710.00748.0023927001765882800
2016-09-13728.00735.00713.00714.00649300467925000
2016-09-12713.00727.00713.00721.00521600376197100
2016-09-09725.00731.00722.00727.00965600700650400
2016-09-08734.00738.00724.00725.00668600487461300
2016-09-07732.00741.00726.00740.00780900573470500
2016-09-06739.00742.00728.00738.00774300569820700
2016-09-05758.00758.00745.00746.00548200410815700
2016-09-02758.00766.00742.00748.00802100603030400
2016-09-01734.00752.00731.00750.00940800701750100
2016-08-31724.00738.00702.00728.001351000978310700
2016-08-30722.00730.00715.00725.00965200696887000
2016-08-29715.00727.00712.00726.0014079001014691500
2016-08-26714.00722.00706.00707.001068000759508200
2016-08-25707.00711.00702.00709.00404700286523500
2016-08-24707.00718.00705.00708.00522200370785700
2016-08-23718.00719.00704.00707.00539200382070500
2016-08-22733.00733.00718.00722.00751100543504100
2016-08-19715.00739.00713.00734.001025600751625300
2016-08-18696.00723.00695.00717.001060900761268600
2016-08-17690.00711.00690.00709.001016900716936600
2016-08-16700.00703.00686.00686.00842900583949400
2016-08-15709.00714.00692.00693.00884000616204900
2016-08-12721.00729.00717.00719.00661700476497600
2016-08-10722.00734.00717.00729.00968300703532000
2016-08-09721.00741.00712.00737.001283300937410600
2016-08-08723.00724.00704.00711.001192300849039500
2016-08-05717.00723.00707.00709.001178500839973800
2016-08-04695.00721.00692.00720.001050900746560700
2016-08-03686.00707.00681.00698.0015269001064784200
2016-08-02715.00727.00705.00708.001202700855344900
2016-08-01712.00729.00708.00724.00786200567093200
2016-07-29720.00728.00703.00727.0017120001227148900
2016-07-28730.00732.00717.00721.00990900716231000
2016-07-27729.00735.00716.00728.0022948001666316500
2016-07-26711.00715.00686.00700.0019996001396524600
2016-07-25679.00735.00679.00725.0038649002769881600
2016-07-22698.00711.00690.00704.001308300921954900
2016-07-21688.00714.00688.00704.0027464001939889900
2016-07-20668.00694.00662.00682.0025862001763962500
2016-07-19650.00677.00650.00666.0017560001170845900
2016-07-15647.00656.00640.00649.001537800998363300
2016-07-14630.00652.00628.00649.0018281001175412700
2016-07-13614.00634.00610.00630.0016159001014280500
2016-07-12616.00625.00607.00611.00987800606787700
2016-07-11581.00603.00581.00600.001501100893593000
2016-07-08554.00570.00549.00558.001463800820644200
2016-07-07549.00553.00537.00540.001082700587844700
2016-07-06553.00555.00543.00550.00539100295142500
2016-07-05570.00575.00559.00564.00642500362843100
2016-07-04556.00573.00552.00571.00696600394747800
2016-07-01561.00564.00554.00558.00711500397211100
2016-06-30570.00579.00558.00558.00858300484862600
2016-06-29569.00577.00565.00572.00655400374443100
2016-06-28551.00569.00545.00556.001066400593892400
2016-06-27558.00572.00552.00564.001182700664211100
2016-06-24601.00603.00545.00553.001329500747525000
2016-06-23577.00601.00575.00595.00855800506285200
2016-06-22596.00596.00575.00577.00766900445141400
2016-06-21598.00605.00587.00597.00723200431964600
2016-06-20586.00601.00583.00595.00634100376223500
2016-06-17564.00582.00564.00577.001056600609495500
2016-06-16582.00582.00560.00562.00937400532722300
2016-06-15568.00590.00563.00582.00925200536973800
2016-06-14582.00592.00569.00572.001164200670164600
2016-06-13600.00600.00581.00582.001124400660377700
2016-06-10620.00620.00607.00611.001141600697444500
2016-06-09623.00631.00622.00624.00789400494079600
2016-06-08626.00630.00619.00629.00588600367678100
2016-06-07629.00633.00626.00630.00793000499372900
2016-06-06614.00633.00607.00631.00953300594456400
2016-06-03626.00635.00620.00624.00645600403853800
2016-06-02640.00642.00626.00629.001071500676700100
2016-06-01656.00657.00643.00647.001353900881326000
2016-05-31660.00669.00653.00665.001005300665797800
2016-05-30652.00656.00636.00648.00839600539780800
2016-05-27646.00653.00640.00649.001016100658373500
2016-05-26679.00679.00650.00651.001202600792929600
2016-05-25669.00678.00661.00669.001320800883557700
2016-05-24639.00678.00638.00669.0033511002230914100
2016-05-23634.00644.00626.00642.001357400863132800
2016-05-20620.00652.00620.00644.0032676002090830400
2016-05-19618.00627.00609.00610.001453900895369400
2016-05-18607.00621.00607.00618.001171100719369800
2016-05-17617.00625.00608.00611.001154000707001600
2016-05-16612.00616.00605.00608.001313300801569300
2016-05-13631.00632.00613.00613.001277100790277400
2016-05-12626.00645.00624.00631.0021399001358403500
2016-05-11639.00641.00624.00626.001349700852334200
2016-05-10618.00633.00608.00632.001545100962340700
2016-05-09625.00628.00614.00618.001540400954393600
2016-05-06638.00647.00624.00627.0034324002164636900
2016-05-02656.00668.00646.00646.0017191001123001500
2016-04-28686.00700.00674.00675.0028185001931954900
2016-04-27686.00691.00680.00685.0014948001023759000
2016-04-26680.00698.00679.00687.0024930001713319700
2016-04-25724.00726.00705.00708.0021947001565161200
2016-04-22675.00726.00674.00725.0044877003177183100
2016-04-21690.00700.00673.00683.0043508002965435700
2016-04-20688.00721.00649.00689.0092198006262060300
2016-04-19665.00706.00652.00701.0047411003259705000
2016-04-18661.00675.00650.00658.0028800001903402700
2016-04-15682.00685.00652.00682.0033932002282495500
2016-04-14665.00675.00656.00665.0021521001428366600
2016-04-13653.00658.00639.00657.0016197001050998100
2016-04-12627.00653.00627.00645.0018900001219566200
2016-04-11637.00648.00626.00647.001228900788896800
2016-04-08618.00649.00611.00642.001215400771436400
2016-04-07633.00638.00616.00628.0017394001092033200
2016-04-06610.00635.00607.00634.0016359001022899800
2016-04-05645.00647.00619.00620.0018493001158798600
2016-04-04651.00671.00648.00657.0017760001171062300
2016-04-01663.00663.00637.00643.0021650001393442000
2016-03-31680.00686.00668.00670.001248100843292500
2016-03-30685.00686.00670.00674.0017843001206224000
2016-03-29671.00682.00670.00676.00878600594373200
2016-03-28669.00677.00663.00676.001369500919205800
2016-03-25677.00677.00663.00668.001423600951487700
2016-03-24682.00685.00664.00667.0015404001032541700
2016-03-23698.00704.00685.00686.001112400768626900
2016-03-22699.00708.00682.00694.0023085001605120900
2016-03-18688.00691.00674.00683.0023116001571876800
2016-03-17700.00709.00684.00693.0016874001170536700
2016-03-16700.00711.00693.00693.0018012001257492700
2016-03-15700.00713.00695.00708.0022226001571851100
2016-03-14705.00711.00698.00703.0018370001292475600
2016-03-11676.00700.00676.00697.0025865001792045800
2016-03-10696.00697.00678.00686.0021952001505604800
2016-03-09689.00690.00671.00684.0030138002047135700
2016-03-08700.00710.00679.00699.0041813002904028300
2016-03-07725.00725.00704.00707.0049704003530954500
2016-03-04728.00736.00715.00736.0046798003391352800
2016-03-03752.00763.00724.00740.0046962003475206000
2016-03-02742.00767.00735.00755.0027094002040639800
2016-03-01724.00730.00717.00727.0020414001479685200
2016-02-29723.00737.00720.00722.0018266001328665800
2016-02-26717.00725.00709.00714.0021086001508216300
2016-02-25722.00732.00712.00719.0020326001462265700
2016-02-24721.00737.00710.00715.0023795001710219900
2016-02-23736.00754.00723.00736.0035856002639247600
2016-02-22741.00753.00699.00724.0051513003719593000
2016-02-19779.00779.00718.00752.0043996003273426400
2016-02-18780.00795.00770.00787.0032859002586466700
2016-02-17745.00754.00735.00743.0027437002038177800
2016-02-16725.00747.00725.00730.0033663002464293800
2016-02-15725.00730.00711.00712.0023936001727511300
2016-02-12697.00702.00663.00690.0039887002738442000
2016-02-10733.00736.00693.00724.0035534002535244800
2016-02-09751.00754.00715.00725.0024253001765895400
2016-02-08766.00782.00758.00772.0021015001621538800
2016-02-05788.00810.00762.00776.0031787002471541300
2016-02-04783.00805.00783.00795.0023851001899510000
2016-02-03786.00787.00762.00772.0022927001770823700
2016-02-02820.00825.00801.00809.0022326001809648600
2016-02-01840.00848.00823.00827.0033206002761714600
2016-01-29825.00855.00810.00840.0039668003303036300
2016-01-28787.00830.00783.00822.0034765002832049800
2016-01-27777.00796.00775.00786.0036400002861114300
2016-01-26768.00779.00760.00770.0040805003141519000
2016-01-25745.00792.00737.00768.00104131008003564500
2016-01-22692.00704.00679.00703.0021434001480857300
2016-01-21710.00719.00675.00679.0032679002270131200
2016-01-20729.00735.00710.00719.0021687001559666100
2016-01-19720.00733.00707.00733.0015821001147571500
2016-01-18700.00724.00691.00721.0019396001376365800
2016-01-15729.00731.00702.00708.0022281001588543300
2016-01-14714.00723.00701.00718.0017732001263569100
2016-01-13740.00741.00718.00726.0036368002647156200
2016-01-12729.00748.00710.00711.0081267005879393600
2016-01-08692.00707.00681.00694.0017883001243608100
2016-01-07721.00725.00702.00703.001259900891756100
2016-01-06751.00754.00721.00727.0013996001023589200
2016-01-05758.00767.00741.00745.0013812001036796300
2016-01-04750.00774.00742.00755.0015088001146482600
2015-12-30771.00783.00753.00756.0018722001428959700
2015-12-29796.00798.00755.00779.0016456001279342600
2015-12-28789.00814.00787.00804.0014798001190686200
2015-12-25785.00786.00771.00776.00735900572912200
2015-12-24782.00791.00777.00785.0016242001273897300
2015-12-22771.00795.00768.00782.00987600773979800
2015-12-21766.00789.00763.00776.0017486001353254500
2015-12-18765.00796.00754.00767.0025939002009543900
2015-12-17773.00773.00753.00757.001253700951052000
2015-12-16757.00763.00748.00757.001276300963166500
2015-12-15756.00769.00748.00752.001095800825150200
2015-12-14765.00771.00750.00770.0018198001383554900
2015-12-11756.00792.00756.00790.0019645001534596600
2015-12-10772.00795.00748.00749.0018030001374739200
2015-12-09749.00760.00745.00757.001256800946827200
2015-12-08776.00778.00753.00758.001144800870491400
2015-12-07795.00795.00778.00781.00726500570382000
2015-12-04786.00798.00781.00784.0017455001375416900
2015-12-03798.00813.00795.00810.0016254001309284900
2015-12-02795.00800.00776.00786.00791800622567600
2015-12-01761.00790.00760.00787.0013341001043538300

   ※ 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