[5440 東証1部] 共英製鋼 日足 時系列データ

[5440 東証1部] 共英製鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261693.001738.001692.001704.00179000307011000
2017-05-251741.001743.001721.001728.00113400196590200
2017-05-241735.001760.001735.001746.0097800170700300
2017-05-231750.001755.001728.001729.00158400275627800
2017-05-221719.001759.001718.001751.00243800424119000
2017-05-191726.001728.001697.001723.00243400416886400
2017-05-181718.001746.001717.001733.00185900322154800
2017-05-171821.001821.001783.001790.00244900438955500
2017-05-161838.001844.001826.001832.00227700417714900
2017-05-151877.001877.001833.001845.00264300488574700
2017-05-121861.001869.001844.001859.00185600344779400
2017-05-111852.001859.001817.001852.00237700438516500
2017-05-101785.001852.001785.001835.00223200408759500
2017-05-091794.001795.001768.001768.00130400231426800
2017-05-081798.001805.001780.001785.00236200422718400
2017-05-021758.001811.001758.001768.00312100556941200
2017-05-011783.001800.001731.001738.00251400440237600
2017-04-281880.001908.001797.001802.00247600456960900
2017-04-271854.001869.001840.001863.00150200279186300
2017-04-261870.001875.001847.001849.00130300242115000
2017-04-251835.001865.001835.001847.00247500458334900
2017-04-241895.001902.001818.001830.00213800395448600
2017-04-211867.001880.001844.001877.00134800251647400
2017-04-201845.001862.001823.001836.00161300297396100
2017-04-191851.001863.001838.001853.00111300206140300
2017-04-181897.001903.001859.001868.0095200178434700
2017-04-171871.001880.001844.001878.0091200170683100
2017-04-141850.001881.001847.001871.0068300127547200
2017-04-131871.001875.001845.001870.0098800183825100
2017-04-121908.001925.001892.001900.0072800138525900
2017-04-111931.001942.001915.001936.005170099896300
2017-04-101942.001954.001934.001941.0073700143160300
2017-04-071920.001923.001892.001921.00142600272938900
2017-04-061934.001941.001911.001913.00112300215542900
2017-04-051951.001963.001941.001958.0073600143682800
2017-04-041968.001968.001943.001951.00165400323325600
2017-04-032000.002000.001940.001963.00116100227978100
2017-03-312023.002037.001983.001988.00137400275105000
2017-03-302036.002051.002028.002031.0080600164212500
2017-03-292018.002033.002018.002032.0074700151461400
2017-03-282004.002022.002001.002022.00131900265344100
2017-03-272023.002023.001992.001997.00122800245589100
2017-03-242036.002048.002011.002046.00123800251950100
2017-03-232052.002066.002044.002045.0095400195829000
2017-03-222063.002081.002050.002064.00167000344951800
2017-03-212090.002165.002080.002102.00187700397841700
2017-03-172079.002096.002060.002088.00216200449752600
2017-03-162133.002149.002082.002091.00230200482912400
2017-03-152168.002169.002142.002144.0093800201677600
2017-03-142149.002182.002148.002155.00101100218794200
2017-03-132147.002147.002124.002138.00100400214556600
2017-03-102174.002191.002148.002153.00127500276018700
2017-03-092177.002181.002163.002173.0095900208338500
2017-03-082152.002181.002143.002160.00162300351889300
2017-03-072145.002158.002124.002152.00112500241974300
2017-03-062129.002157.002129.002137.0058800125987500
2017-03-032129.002147.002125.002136.0079500169640900
2017-03-022171.002184.002125.002140.00120200257944000
2017-03-012105.002147.002105.002138.00168200358104900
2017-02-282113.002141.002107.002110.0099000209729000
2017-02-272100.002128.002083.002113.00123200259777000
2017-02-242124.002127.002105.002117.00104000219690800
2017-02-232151.002151.002122.002140.00102700219383600
2017-02-222169.002185.002140.002151.00118600255725600
2017-02-212137.002142.002128.002139.004270091139800
2017-02-202147.002151.002125.002146.0077500165736900
2017-02-172173.002180.002141.002152.0068300147092200
2017-02-162208.002208.002160.002180.0063100137657200
2017-02-152204.002224.002180.002192.00169000369724600
2017-02-142202.002235.002193.002199.00152600336672400
2017-02-132175.002218.002153.002175.00201100436969800
2017-02-102218.002294.002070.002171.00413700899265500
2017-02-092207.002218.002188.002206.0082100180939900
2017-02-082226.002276.002203.002218.00162100359722400
2017-02-072246.002263.002234.002246.00123400277503100
2017-02-062275.002286.002245.002252.0079400178981200
2017-02-032274.002312.002267.002275.0075300171877700
2017-02-022310.002326.002270.002274.0062600143291900
2017-02-012276.002321.002270.002310.0067300155185800
2017-01-312295.002310.002267.002276.0092900212073400
2017-01-302314.002325.002306.002318.0076300176706200
2017-01-272341.002349.002316.002332.0081400190105300
2017-01-262325.002333.002301.002321.0067900157299300
2017-01-252310.002322.002296.002308.0070300162379700
2017-01-242277.002308.002253.002276.00159600363177900
2017-01-232247.002328.002233.002294.00185500425347500
2017-01-202230.002278.002230.002265.0080200181411000
2017-01-192234.002263.002234.002247.0087200196185300
2017-01-182191.002229.002164.002212.00105600232521000
2017-01-172194.002204.002171.002173.00108200236152200
2017-01-162246.002246.002195.002199.0091400201829800
2017-01-132238.002265.002237.002256.0092600208599400
2017-01-122260.002273.002243.002253.00106000239061300
2017-01-112217.002288.002214.002272.00188500426209400
2017-01-102173.002203.002162.002179.00191100416272000
2017-01-062216.002218.002179.002195.00184600404753600
2017-01-052269.002279.002225.002244.00179000402692900
2017-01-042227.002255.002211.002253.00143000320319200
2016-12-302202.002232.002177.002227.00122900272228200
2016-12-292255.002269.002237.002252.00118600266660500
2016-12-282209.002260.002209.002258.0088100197805100
2016-12-272186.002210.002186.002198.0072000158420000
2016-12-262194.002215.002181.002182.0048100105267200
2016-12-222215.002219.002172.002198.00103800227943600
2016-12-212183.002229.002168.002216.00215500474842700
2016-12-202115.002217.002114.002207.00201600441118100
2016-12-192136.002136.002105.002123.00135300286677500
2016-12-162179.002179.002147.002151.00125900271562600
2016-12-152164.002177.002140.002172.00129500280207200
2016-12-142187.002195.002160.002174.00145200315776500
2016-12-132167.002180.002137.002174.00150500326020900
2016-12-122155.002169.002113.002139.00124100265775400
2016-12-092130.002149.002109.002142.00160800342861000
2016-12-082109.002136.002073.002127.00175700370300400
2016-12-072067.002097.002040.002093.00190300395425700
2016-12-062101.002135.002097.002131.00116400246860600
2016-12-052090.002099.002073.002090.00112200234192400
2016-12-022114.002149.002090.002112.00213300450824700
2016-12-012099.002129.002070.002092.00213000445852000
2016-11-302077.002109.002061.002074.00227500472383500
2016-11-292055.002086.002050.002074.00105800219183700
2016-11-282051.002094.002042.002089.00205100424735100
2016-11-252119.002165.002119.002151.00139200298795600
2016-11-242118.002164.002103.002122.00197700420963000
2016-11-222082.002084.002006.002070.00210700431536900
2016-11-212098.002113.002058.002072.00154500320964900
2016-11-182024.002086.002011.002071.00187200384801100
2016-11-171997.001998.001956.001991.00157900312455000
2016-11-162030.002034.002002.002020.00108800219349400
2016-11-152048.002063.001919.002003.00400500800935600
2016-11-142032.002058.002026.002047.0094900194160800
2016-11-112002.002038.001990.001999.00192500385622300
2016-11-101973.001993.001957.001967.00116900230570100
2016-11-091965.001978.001861.001886.00201500385656700
2016-11-081907.001935.001905.001925.0068500131847700
2016-11-071925.001945.001899.001907.00104600199844700
2016-11-041866.001889.001852.001878.00126300236343700
2016-11-021888.001908.001870.001900.00229100434511700
2016-11-011984.001990.001842.001892.00295500559003800
2016-10-311984.002029.001984.002004.00105300210727000
2016-10-282014.002023.002007.002011.0074100149205200
2016-10-272014.002028.001977.001988.0058700117090000
2016-10-261985.002017.001981.002013.0092900186034400
2016-10-252021.002023.001980.001994.00147600294279600
2016-10-242033.002053.002012.002039.0076500155190500
2016-10-212045.002067.002037.002049.00126800260032100
2016-10-202064.002071.002022.002036.00124600254333400
2016-10-192043.002070.002035.002053.00146900301798900
2016-10-182012.002057.002003.002051.00135200275807700
2016-10-171957.002037.001957.002012.00213900430707200
2016-10-141932.001964.001932.001959.00143000279240000
2016-10-131928.001932.001898.001928.0097000186044600
2016-10-121932.001940.001906.001910.0068300131029000
2016-10-111936.001961.001924.001954.0097500189811900
2016-10-071925.001938.001899.001912.00145300278092700
2016-10-061938.001953.001880.001892.00184900352759300
2016-10-051936.001966.001928.001947.0069600135773500
2016-10-041925.001946.001909.001944.0072200139660500
2016-10-031923.001963.001923.001927.0061700119759900
2016-09-301922.001928.001903.001907.0066600127294900
2016-09-291955.002000.001955.001968.00162200320730200
2016-09-281940.001964.001928.001942.00142600277017000
2016-09-271842.001913.001795.001910.00333100619108400
2016-09-261844.001897.001837.001859.00358000668413800
2016-09-231901.001902.001826.001843.00198000365385000
2016-09-211842.001868.001803.001861.00207800382551700
2016-09-201870.001904.001864.001873.0079700149719700
2016-09-161931.001954.001897.001910.00152700292727800
2016-09-151890.001901.001870.001891.0099600188141800
2016-09-141869.001916.001857.001902.0088000166805200
2016-09-131901.001922.001871.001893.00148600281072300
2016-09-121921.001927.001883.001891.00124300236064600
2016-09-091949.001979.001936.001971.00105500207115400
2016-09-081957.001970.001913.001945.00201400391772000
2016-09-071948.001977.001923.001973.0093400182378200
2016-09-061994.002007.001966.001982.004660092136700
2016-09-052005.002025.001999.002000.002900058296300
2016-09-022046.002046.001979.002001.0078700157664800
2016-09-012039.002064.002035.002063.0090100185047500
2016-08-311994.002023.001986.002008.00106100212891700
2016-08-301961.001964.001948.001960.0073500143989400
2016-08-292000.002025.001955.001965.00117900233589000
2016-08-261974.002000.001958.001970.0069500137355900
2016-08-251974.001985.001944.001958.0090200176704300
2016-08-241951.002014.001951.002009.00106800213354100
2016-08-232004.002006.001925.001934.0085600166896100
2016-08-221978.002029.001968.002020.00110500222525300
2016-08-191928.001978.001928.001975.0085900168699200
2016-08-181877.001915.001865.001899.00122300231886400
2016-08-171866.001895.001863.001888.00193900365275400
2016-08-161937.001950.001872.001888.00241800458846600
2016-08-151947.001968.001919.001937.00180700349926900
2016-08-121997.001997.001933.001946.00171900335431200
2016-08-101986.002004.001965.001998.0075400149966900
2016-08-091945.001978.001923.001964.00128200250724000
2016-08-081947.001955.001913.001945.00151000292112300
2016-08-051947.001962.001930.001944.0081100157789800
2016-08-041923.001957.001916.001954.0072000139464400
2016-08-031914.001960.001909.001934.00181200351588200
2016-08-021962.001969.001912.001932.00130700254005000
2016-08-011957.002034.001942.002012.00220500438715600
2016-07-291879.002000.001841.001997.00305500592940900
2016-07-281840.001858.001831.001847.0077800143681900
2016-07-271846.001876.001836.001865.0075100139436800
2016-07-261851.001863.001809.001830.0083600152770700
2016-07-251851.001885.001831.001875.00130800243871400
2016-07-221847.001874.001837.001859.00123300229001600
2016-07-211837.001879.001832.001862.00105900196417000
2016-07-201813.001829.001787.001817.00225300407602900
2016-07-191755.001843.001752.001800.00179800324957400
2016-07-151752.001780.001741.001755.00153100269636900
2016-07-141723.001746.001703.001738.00131900227409600
2016-07-131740.001774.001733.001750.00169500297361000
2016-07-121683.001733.001683.001698.00143100244598200
2016-07-111610.001660.001598.001643.00136600223672600
2016-07-081527.001565.001527.001556.00111400173116100
2016-07-071511.001534.001511.001529.00131100199571800
2016-07-061519.001530.001497.001520.00102000154393500
2016-07-051581.001581.001552.001559.005430084738500
2016-07-041599.001626.001577.001582.00118600189492500
2016-07-011547.001598.001538.001595.00192600304795700
2016-06-301525.001572.001525.001555.00197900307947100
2016-06-291511.001547.001487.001491.00223900337312600
2016-06-281495.001572.001483.001506.00296600452596400
2016-06-271420.001512.001420.001509.00242100359459500
2016-06-241524.001546.001387.001396.00185800269196900
2016-06-231493.001546.001483.001541.0080700123034600
2016-06-221526.001536.001492.001503.0084500127093100
2016-06-211531.001546.001504.001537.00116900179048000
2016-06-201497.001574.001468.001542.00264900407783000
2016-06-171451.001470.001437.001437.00120900175518500
2016-06-161501.001507.001425.001429.00118000171574200
2016-06-151465.001514.001441.001501.00175300260722100
2016-06-141500.001509.001464.001487.00194100287884500
2016-06-131554.001555.001523.001528.00141800217803900
2016-06-101614.001615.001567.001581.00141200223907100
2016-06-091622.001636.001613.001616.0075300122200900
2016-06-081646.001659.001601.001627.00197800319810600
2016-06-071649.001669.001627.001639.00178600293496000
2016-06-061620.001660.001608.001659.00102700169271500
2016-06-031654.001667.001634.001644.00118000194168200
2016-06-021667.001706.001635.001641.00177000291467100
2016-06-011678.001706.001666.001689.00159600269374800
2016-05-311694.001694.001648.001678.00187800313803100
2016-05-301648.001700.001646.001694.00266200446990700
2016-05-271718.001748.001718.001726.0076100131852900
2016-05-261756.001765.001706.001706.00119100205704200
2016-05-251694.001748.001694.001740.00198800343791100
2016-05-241656.001704.001636.001694.00269400453371300
2016-05-231661.001669.001632.001656.00169500280443900

   ※ 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