[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 
2017-05-26899.00908.00894.00904.00617100556910500
2017-05-25906.00909.00897.00903.00600300542751100
2017-05-24915.00925.00902.00908.00864000787309600
2017-05-23915.00932.00897.00900.0019161001747039200
2017-05-22870.00912.00862.00912.0028163002515672000
2017-05-19874.00876.00857.00864.0016838001453255900
2017-05-18840.00877.00835.00874.0021982001894348000
2017-05-17860.00860.00843.00853.0020238001719685800
2017-05-16866.00871.00859.00867.00940600813890800
2017-05-15881.00884.00864.00866.001100300956655500
2017-05-12886.00892.00881.00888.00937400831152300
2017-05-11889.00898.00882.00894.0016147001439896500
2017-05-10882.00905.00882.00893.0020870001867356800
2017-05-09878.00892.00854.00877.0038390003362654700
2017-05-08870.00874.00857.00863.0024739002137212500
2017-05-02848.00880.00848.00869.0027603002390686200
2017-05-01834.00847.00829.00843.0018094001516413600
2017-04-28828.00838.00825.00831.0017514001455625200
2017-04-27822.00828.00817.00826.0017237001420463200
2017-04-26828.00832.00812.00821.0019521001602016800
2017-04-25819.00841.00817.00822.0021437001768650600
2017-04-24876.00876.00811.00811.0058176004891370400
2017-04-21854.00867.00843.00861.0021050001803241300
2017-04-20840.00843.00828.00834.0026164002188980200
2017-04-19849.00854.00839.00845.0017835001509847300
2017-04-18852.00882.00827.00858.0022364001920495800
2017-04-17855.00867.00852.00857.0018151001557657800
2017-04-14864.00876.00856.00870.0012559001089631800
2017-04-13872.00876.00861.00874.0011703001016715900
2017-04-12894.00897.00881.00890.00864200767062300
2017-04-11905.00909.00894.00906.001036900936181800
2017-04-10907.00916.00891.00912.001039500942840300
2017-04-07913.00916.00884.00901.0020200001816913100
2017-04-06944.00963.00910.00913.0017734001646785200
2017-04-05944.00946.00928.00936.0014649001371011900
2017-04-04958.00977.00942.00948.0033115003158282100
2017-04-03936.00941.00912.00927.0015730001453944200
2017-03-31940.00963.00934.00935.0019373001835222200
2017-03-30932.00945.00929.00932.0011420001067774600
2017-03-29938.00948.00929.00933.001023600957594000
2017-03-28929.00936.00925.00933.00731100680256000
2017-03-27923.00925.00912.00920.00790100726025900
2017-03-24926.00945.00924.00933.00808800754285500
2017-03-23935.00942.00920.00928.00880800816155600
2017-03-22938.00949.00927.00927.0015161001415866900
2017-03-211001.001015.00951.00953.0041644004040758600
2017-03-17998.001008.00993.001001.0017818001781599100
2017-03-16982.00997.00978.00997.0013918001379666000
2017-03-15974.00978.00968.00973.0014067001368025800
2017-03-14975.00976.00960.00974.0017896001734071500
2017-03-13973.00978.00959.00974.0019239001868250500
2017-03-10975.00977.00960.00968.0015784001527275100
2017-03-09961.00973.00957.00965.0011683001126329700
2017-03-08990.00992.00980.00987.00833700821674000
2017-03-071009.001013.00988.00991.0012407001236994300
2017-03-061001.001025.001000.001015.0018705001894485300
2017-03-03973.00986.00964.00986.0010619001040377900
2017-03-021002.001004.00976.00980.0010972001081207700
2017-03-01975.00990.00967.00990.0011159001095507800
2017-02-28975.00990.00971.00972.00941400921447900
2017-02-27973.00984.00966.00977.0012678001238075600
2017-02-24969.00985.00967.00974.0013696001334641900
2017-02-231013.001014.00986.00991.0014493001442039100
2017-02-221010.001011.00986.00992.0027478002740530800
2017-02-211045.001045.001013.001016.0017612001803731800
2017-02-201059.001061.001030.001043.0015302001593177700
2017-02-171071.001077.001063.001064.009865001053630300
2017-02-161074.001086.001059.001074.0014480001550938600
2017-02-151060.001075.001052.001064.0012014001275500400
2017-02-141052.001084.001052.001070.0017698001892149900
2017-02-131020.001039.001016.001035.00941400972069900
2017-02-101019.001023.001003.001009.00712900719905900
2017-02-09998.001020.00992.001005.00629500634557800
2017-02-081011.001027.001009.001018.00615500625181400
2017-02-071010.001027.001008.001020.00674600688034100
2017-02-061020.001025.001005.001017.00804800818354900
2017-02-031023.001028.00996.001000.0016804001693451900
2017-02-021044.001051.001022.001023.0010201001054226100
2017-02-011020.001040.001019.001037.00964500997918300
2017-01-311018.001026.001013.001019.0010299001049933000
2017-01-301023.001033.001017.001029.00936900961040900
2017-01-271035.001042.001022.001032.0010928001125204900
2017-01-261060.001063.001014.001035.0016924001747094700
2017-01-251036.001045.001017.001030.0018477001905170800
2017-01-241012.001030.00993.001020.0017624001793442000
2017-01-23980.001018.00979.001010.0042650004279103300
2017-01-20945.00960.00940.00949.0016869001605053400
2017-01-19948.00964.00943.00954.0020645001968158700
2017-01-18887.00931.00886.00928.0025224002310029000
2017-01-17892.00901.00879.00881.0013928001240558000
2017-01-16881.00889.00879.00888.00896800793748200
2017-01-13886.00898.00879.00887.00694400614251300
2017-01-12889.00902.00887.00897.00838600751616700
2017-01-11874.00896.00872.00896.001102300976937200
2017-01-10855.00871.00845.00869.0014296001229356200
2017-01-06882.00888.00863.00869.0016966001475159000
2017-01-05915.00917.00895.00897.00694900626886600
2017-01-04892.00916.00892.00905.0012610001142240100
2016-12-30900.00903.00888.00897.00678100607078700
2016-12-29905.00913.00893.00895.00905100812478300
2016-12-28904.00926.00903.00917.00952200874409300
2016-12-27894.00904.00893.00898.00633700569574500
2016-12-26900.00908.00895.00898.00583400525519800
2016-12-22898.00901.00892.00899.00427900383397500
2016-12-21911.00918.00892.00897.00678200612843800
2016-12-20890.00912.00885.00909.0014720001332517700
2016-12-19891.00893.00877.00881.0013248001171143400
2016-12-16909.00909.00895.00902.0013454001213113800
2016-12-15907.00910.00892.00899.00823400741968300
2016-12-14904.00914.00902.00908.00632800574724700
2016-12-13888.00901.00881.00899.00841600752887300
2016-12-12922.00925.00893.00903.00827300748917300
2016-12-09920.00929.00910.00915.00964900883441400
2016-12-08913.00918.00903.00917.001046300953197100
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

   ※ 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