[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 
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
2016-05-201596.001684.001596.001671.00320600532792700
2016-05-191577.001614.001575.001606.00216900347772600
2016-05-181569.001594.001558.001578.00172000271606400
2016-05-171553.001567.001541.001560.00116000180098000
2016-05-161552.001563.001534.001539.0079200122337200
2016-05-131556.001563.001517.001537.00182200279557500
2016-05-121571.001572.001543.001559.00151600236091500
2016-05-111601.001609.001566.001571.00102800162870700
2016-05-101570.001603.001535.001598.00158800250166700
2016-05-091600.001610.001557.001576.00161400254208600
2016-05-061629.001637.001579.001601.00234400374394700
2016-05-021617.001665.001581.001589.00275300441844000
2016-04-281770.001789.001683.001691.00266500461092300
2016-04-271771.001799.001764.001774.0091400162509500
2016-04-261790.001795.001749.001762.0074600131879700
2016-04-251826.001837.001801.001812.00114000207366500
2016-04-221770.001817.001760.001816.00234000419402700
2016-04-211725.001774.001716.001773.00213100374055800
2016-04-201726.001749.001664.001700.00235900399718800
2016-04-191708.001724.001700.001715.00166200284478000
2016-04-181640.001673.001617.001668.00169600280591800
2016-04-151721.001724.001658.001684.00259300436311000
2016-04-141729.001745.001713.001742.00144600250739700
2016-04-131670.001714.001664.001698.00134400227206200
2016-04-121602.001670.001602.001654.00115500190490900
2016-04-111622.001638.001590.001606.00129300207253200
2016-04-081571.001636.001555.001622.00118000188429200
2016-04-071618.001623.001587.001599.00120900193405900
2016-04-061625.001642.001602.001620.00146700237225500
2016-04-051676.001676.001618.001620.00191500313113700
2016-04-041657.001737.001650.001712.00211200360741700
2016-04-011705.001706.001651.001657.00189400316471800
2016-03-311720.001753.001689.001692.00172100294918000
2016-03-301769.001770.001722.001740.00145100252697600
2016-03-291738.001764.001723.001752.00144100251172600
2016-03-281778.001789.001747.001770.00184000324594900
2016-03-251744.001769.001722.001763.00110500193258000
2016-03-241761.001769.001710.001739.00173500301497500
2016-03-231781.001804.001771.001785.00268900480332700
2016-03-221746.001757.001718.001756.00258200450476200
2016-03-181706.001753.001705.001745.00338600585501900
2016-03-171711.001730.001681.001705.00156600267217300
2016-03-161730.001731.001697.001697.00138600237262900
2016-03-151721.001746.001715.001737.00199600345713200
2016-03-141726.001745.001708.001722.00252300434461500
2016-03-111617.001724.001616.001712.00463000778358300
2016-03-101674.001685.001584.001624.00490000794965500
2016-03-091697.001711.001670.001689.00296800501810900
2016-03-081751.001778.001698.001701.00365400628195700
2016-03-071812.001815.001744.001767.00428700760612400
2016-03-041851.001910.001843.001892.00236600446010500
2016-03-031813.001867.001812.001848.00218300401487800
2016-03-021742.001809.001725.001801.00227200401971900
2016-03-011729.001756.001697.001725.00144600248734700
2016-02-291725.001781.001725.001727.00176400309517900
2016-02-261726.001762.001701.001708.00187900322939400
2016-02-251693.001730.001691.001722.00280000479412600
2016-02-241717.001731.001679.001708.00203100346158500
2016-02-231730.001770.001721.001754.00185000323272200
2016-02-221757.001788.001689.001701.00445400768410700
2016-02-191827.001846.001776.001797.00356200643328300
2016-02-181808.001811.001771.001787.00180600323711800
2016-02-171742.001787.001704.001741.00378000657712700
2016-02-161708.001755.001680.001726.00289600500668900
2016-02-151727.001729.001673.001708.00213900365181000
2016-02-121682.001697.001631.001639.00311200515912300
2016-02-101800.001818.001718.001740.00214800378540300
2016-02-091820.001835.001771.001788.00247400444439100
2016-02-081862.001917.001840.001891.00297400559733400
2016-02-051937.001979.001883.001919.00228100438566400
2016-02-041850.001948.001840.001937.00311700596200900
2016-02-031950.001950.001825.001842.00455600847699800
2016-02-022049.002061.001975.001984.00407100811100100
2016-02-012099.002110.002046.002091.00273600568858400
2016-01-292145.002160.001935.002080.005250001088996600
2016-01-282164.002174.002123.002161.00260800562268300
2016-01-272174.002200.002150.002169.00261400568079400
2016-01-262072.002156.002056.002141.00260100552180000
2016-01-252035.002122.002020.002107.00163200340308200
2016-01-222012.002030.001975.002008.00221100441687000
2016-01-212021.002079.001974.001975.00180000365456200
2016-01-202065.002081.002025.002034.00291600595981400
2016-01-192000.002066.002000.002045.00164500334919300
2016-01-181972.002011.001947.002000.00120900239438800
2016-01-152003.002042.001991.002017.00201800407297700
2016-01-141972.001972.001917.001949.00103100199893100
2016-01-131980.002024.001960.002001.00133100265379900
2016-01-121990.002010.001927.001965.00203300400735700
2016-01-082014.002050.002001.002012.00107200216807900
2016-01-072095.002103.002028.002028.0082700169608600
2016-01-062138.002155.002071.002084.0098700207207700
2016-01-052125.002153.002108.002138.00144500308243100
2016-01-042172.002208.002137.002151.00107900233795700
2015-12-302191.002219.002167.002175.00126900277306600
2015-12-292165.002204.002120.002202.00125100271917700
2015-12-282119.002182.002110.002166.00111900242093100
2015-12-252182.002201.002143.002152.00123200267370100
2015-12-242209.002224.002177.002183.00102200224386000
2015-12-222214.002238.002114.002206.00147000325321600
2015-12-212160.002178.002125.002164.00193800417045900
2015-12-182200.002260.002167.002183.00210700464186800
2015-12-172202.002230.002173.002196.00227400499864700
2015-12-162088.002169.002088.002166.00227800488352700
2015-12-152100.002112.002056.002066.00126800262786300
2015-12-142078.002097.002059.002083.00131600273179500
2015-12-112100.002149.002100.002128.00135600287512300
2015-12-102140.002186.002097.002100.00158200336955600
2015-12-092135.002156.002093.002139.00176700375967100
2015-12-082121.002133.002088.002106.0078500165151000
2015-12-072126.002160.002126.002137.0072000154175000
2015-12-042108.002134.002101.002120.00105800224084700
2015-12-032160.002180.002128.002155.00110900238676500
2015-12-022175.002180.002128.002158.0092800199874100
2015-12-012165.002197.002148.002174.0090200196153200
2015-11-302160.002165.002126.002162.00154200331603700
2015-11-272124.002156.002121.002135.0080200171471900
2015-11-262141.002145.002105.002106.00114100241719000

   ※ 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