[5444 東証1部] 大和工業 日足 時系列データ

[5444 東証1部] 大和工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-252758.002788.002758.002780.00266600739969300
2017-04-242794.002817.002732.002744.00291800803774600
2017-04-212782.002797.002753.002790.00201000558105800
2017-04-202736.002788.002724.002758.00173900480592000
2017-04-192745.002769.002726.002747.00224700617336000
2017-04-182735.002769.002729.002741.00264900728526200
2017-04-172695.002716.002671.002700.00172200464832200
2017-04-142707.002735.002700.002711.00144100391212200
2017-04-132717.002733.002690.002729.00232200630253400
2017-04-122806.002824.002752.002766.00275100761813600
2017-04-112786.002853.002760.002829.003570001007341300
2017-04-102756.002812.002740.002801.00168000468788600
2017-04-072781.002782.002726.002738.00204500560885800
2017-04-062810.002816.002740.002746.00198000546537600
2017-04-052833.002842.002796.002836.00263500743363800
2017-04-042879.002891.002818.002834.00143000406237000
2017-04-032910.002930.002835.002859.00162500465533000
2017-03-312930.002942.002868.002872.00168700489174200
2017-03-302929.002951.002909.002916.00218700639303300
2017-03-292983.003000.002937.002948.00133200393147000
2017-03-282941.002991.002927.002970.00171700509320000
2017-03-272951.002985.002941.002945.00116900345163600
2017-03-242976.003020.002968.003010.00136500409492900
2017-03-232995.003010.002973.002994.00109400327318100
2017-03-222985.003015.002980.002997.00162000486174500
2017-03-213095.003125.003070.003085.00254000784660500
2017-03-173090.003140.003065.003090.004784001480696500
2017-03-163060.003085.003045.003075.00172200529367500
2017-03-153100.003100.003030.003040.00174000530372500
2017-03-143110.003130.003095.003100.00121800378327500
2017-03-133115.003120.003075.003105.00148400460485500
2017-03-103165.003165.003110.003115.00201300630109000
2017-03-093150.003160.003125.003145.00110900347914500
2017-03-083140.003140.003090.003130.00258200805333000
2017-03-073175.003190.003155.003165.00190300602868000
2017-03-063175.003245.003155.003210.00215000688780000
2017-03-033235.003280.003210.003270.00291300949079000
2017-03-023265.003290.003255.003265.00225900739088000
2017-03-013205.003215.003160.003210.00290700930304500
2017-02-283185.003235.003175.003190.00307400985538000
2017-02-273205.003215.003140.003165.00243200770996000
2017-02-243290.003310.003220.003235.00222400724915500
2017-02-233335.003340.003290.003315.00195800647445000
2017-02-223325.003375.003320.003350.00187900628480000
2017-02-213295.003345.003280.003325.00144700479791000
2017-02-203365.003370.003305.003320.00113400377279000
2017-02-173350.003375.003315.003360.00173700581670000
2017-02-163410.003415.003350.003370.00174300588369000
2017-02-153450.003510.003420.003420.00231800799825500
2017-02-143490.003490.003425.003430.00217500751390500
2017-02-133450.003495.003410.003425.00232400799263000
2017-02-103320.003360.003305.003340.00280800937647000
2017-02-093235.003245.003190.003220.00113800366056500
2017-02-083230.003240.003195.003235.00131400423470000
2017-02-073255.003285.003245.003265.0092100301093500
2017-02-063320.003350.003235.003250.00170900556823000
2017-02-033365.003395.003300.003305.00211500704553500
2017-02-023330.003370.003305.003335.00275000918808500
2017-02-013325.003375.003285.003305.003290001091086000
2017-01-313435.003445.003195.003380.003513001176642000
2017-01-303405.003430.003380.003405.00210400716637000
2017-01-273465.003470.003415.003435.00194900669717000
2017-01-263435.003465.003420.003445.00201300691896000
2017-01-253400.003415.003365.003400.00213200723664000
2017-01-243315.003375.003285.003350.00207900694104500
2017-01-233295.003335.003260.003320.00224000742305500
2017-01-203345.003380.003320.003350.00190700639036500
2017-01-193350.003375.003305.003330.00150000499024500
2017-01-183255.003320.003200.003310.00236200772452500
2017-01-173225.003275.003210.003235.00215500699398500
2017-01-163305.003325.003190.003220.00131000422435000
2017-01-133255.003310.003235.003260.00137500448174000
2017-01-123300.003325.003225.003255.00202600660504500
2017-01-113290.003325.003275.003325.00202200667379500
2017-01-103260.003295.003230.003280.003528001154951500
2017-01-063230.003245.003170.003195.00241200772413000
2017-01-053350.003360.003250.003280.00185300609164500
2017-01-043310.003340.003275.003320.00291300965566500
2016-12-303255.003300.003225.003275.00211800692846500
2016-12-293260.003260.003210.003230.00238300770310000
2016-12-283265.003315.003255.003310.00135900448569500
2016-12-273280.003295.003265.003280.00104200342145500
2016-12-263305.003315.003265.003270.00174200570992500
2016-12-223220.003270.003220.003260.00159200518043500
2016-12-213315.003325.003220.003230.00243500792043000
2016-12-203300.003310.003280.003305.00180400594597500
2016-12-193345.003345.003285.003300.00256400847773000
2016-12-163390.003410.003365.003410.00198400674281500
2016-12-153385.003410.003360.003380.00285100964336500
2016-12-143350.003375.003345.003370.00198400666840500
2016-12-133325.003375.003305.003370.00210400706649500
2016-12-123425.003435.003335.003380.00262400887042000
2016-12-093475.003480.003425.003460.00235800814094500
2016-12-083450.003480.003430.003455.00262400905278000
2016-12-073405.003435.003385.003430.00205100700964000
2016-12-063375.003405.003365.003380.00230800779966000
2016-12-053310.003350.003290.003350.00188500627435500
2016-12-023305.003395.003285.003365.00244900820161000
2016-12-013310.003345.003295.003310.00267300887116500
2016-11-303290.003295.003250.003250.00234700766225500
2016-11-293355.003365.003310.003315.003332001108723000
2016-11-283340.003430.003340.003390.00292400990295500
2016-11-253345.003385.003335.003380.00285200960195500
2016-11-243270.003355.003270.003315.003099001028319500
2016-11-223160.003210.003150.003200.00269400859332500
2016-11-213255.003270.003190.003200.003221001037663500
2016-11-183225.003260.003200.003240.00179600580350500
2016-11-173215.003255.003205.003230.003505001130794500
2016-11-163335.003355.003265.003280.003598001186664000
2016-11-153250.003355.003240.003245.003421001119126000
2016-11-143225.003250.003205.003225.003788001223729500
2016-11-113250.003355.003200.003210.007678002511635500
2016-11-103145.003255.003115.003205.0010005003218258000
2016-11-092873.002893.002703.002751.00348600967271400
2016-11-082914.002935.002838.002860.00305900876153500
2016-11-072931.002949.002881.002900.00228000660707400
2016-11-042831.002939.002818.002925.003678001064851300
2016-11-022868.002888.002796.002824.00329900933683800
2016-11-012907.002949.002819.002912.004069001173675300
2016-10-313045.003085.002931.002957.003519001052520600
2016-10-283075.003115.003045.003095.003792001172899000
2016-10-273060.003100.003040.003055.00130500399454500
2016-10-263030.003065.003010.003055.00140100426864000
2016-10-252990.003035.002990.003030.00128500388113500
2016-10-243015.003035.002974.003015.00121600365863800
2016-10-213035.003035.002990.003015.00175200527404800
2016-10-203025.003055.003020.003040.00187700569237500
2016-10-193050.003060.003015.003025.00180900549011000
2016-10-183035.003055.002999.003055.00152300462526000
2016-10-172942.003030.002930.003015.00149100447966500
2016-10-142952.002952.002912.002942.00214600630053200
2016-10-132983.002995.002942.002989.00128700382994600
2016-10-122975.002984.002941.002957.00180800535174100
2016-10-113025.003055.003015.003045.00132100401475000
2016-10-072997.003025.002997.003010.0055000165492300
2016-10-063010.003025.002989.002997.00156100468791500
2016-10-052981.003015.002931.003005.00197600591292200
2016-10-042992.003020.002958.003015.0092800278883700
2016-10-032989.003050.002971.002989.00155400466660600
2016-09-302979.002984.002952.002974.00185200550126500
2016-09-293060.003110.003050.003075.00180300554974000
2016-09-282966.003020.002946.003000.00150200449723400
2016-09-272904.002991.002865.002991.00184600542648400
2016-09-262912.002965.002905.002922.00152600447741400
2016-09-232966.002966.002920.002962.00136200401496400
2016-09-212897.002971.002848.002963.00336200980274200
2016-09-202895.002931.002822.002847.004277001225213000
2016-09-162950.002950.002910.002930.00224200657004800
2016-09-152905.002928.002884.002908.00207400602282100
2016-09-142870.002934.002857.002922.003484001012658900
2016-09-132966.002979.002883.002894.00342500995301500
2016-09-122965.002996.002939.002948.00312500924937200
2016-09-093050.003070.003020.003035.00307400935765500
2016-09-083110.003125.003075.003100.00115600358642000
2016-09-073085.003130.003070.003120.00157100487621000
2016-09-063090.003110.003070.003110.00108000334349000
2016-09-053120.003125.003055.003095.00169400524408500
2016-09-023175.003175.003050.003065.00231700713108500
2016-09-013175.003220.003165.003175.00261200831881000
2016-08-313090.003180.003085.003165.00228300720197000
2016-08-303040.003055.003010.003040.00118300358857500
2016-08-293055.003075.003020.003045.00144400439341500
2016-08-263020.003020.002959.002978.00226100673905200
2016-08-252977.002994.002963.002992.00148600443082300
2016-08-242990.003015.002974.002981.00248900743938500
2016-08-233045.003045.002956.002971.00197100587834300
2016-08-223050.003075.003015.003055.00111200339084000
2016-08-193025.003080.003015.003055.00170700521521500
2016-08-182980.003035.002973.003000.00275300826430900
2016-08-172956.003020.002941.003015.00260400777513200
2016-08-162976.002991.002936.002956.00187500555557700
2016-08-152943.002982.002906.002945.00203600597113100
2016-08-123010.003010.002953.002985.00275200821196400
2016-08-103020.003040.002987.003000.00201600606139800
2016-08-092922.002989.002888.002989.00171000506801200
2016-08-082913.002937.002886.002933.00196300572822700
2016-08-052799.002879.002799.002828.00178500507137600
2016-08-042802.002832.002789.002820.00273900770834100
2016-08-032740.002840.002716.002798.00304000851158100
2016-08-022816.002830.002777.002792.00337600946345700
2016-08-012760.002858.002758.002837.004150001168087900
2016-07-292759.003120.002685.002915.006051001730973400
2016-07-282724.002750.002705.002740.00177200483575000
2016-07-272700.002779.002700.002752.00205500563263200
2016-07-262655.002668.002625.002661.00198900526437400
2016-07-252729.002736.002657.002690.00278600750294700
2016-07-222723.002820.002710.002752.005019001383503700
2016-07-212700.002747.002693.002725.004516001228878300
2016-07-202613.002666.002611.002664.00244500648214700
2016-07-192578.002648.002578.002643.00278200732273500
2016-07-152500.002592.002498.002578.00374200957430200
2016-07-142453.002486.002441.002467.00212700524590100
2016-07-132431.002450.002389.002431.00247500602016300
2016-07-122378.002425.002375.002381.00255000610416900
2016-07-112277.002323.002265.002296.00264000607436300
2016-07-082183.002235.002176.002194.00257400566112400
2016-07-072192.002215.002165.002183.00121900266389400
2016-07-062219.002220.002164.002199.00190100416431000
2016-07-052282.002282.002228.002242.00205600460812000
2016-07-042235.002299.002227.002286.00269000613205900
2016-07-012298.002298.002225.002244.00398800895649700
2016-06-302355.002382.002303.002314.00158900369209200
2016-06-292319.002346.002296.002318.00181400421143500
2016-06-282268.002317.002246.002288.00167800383666200
2016-06-272308.002310.002270.002302.00301200690480800
2016-06-242444.002479.002250.002257.00189700441339100
2016-06-232380.002446.002366.002440.00143400347941300
2016-06-222445.002486.002356.002379.00377300900224900
2016-06-212459.002478.002420.002473.00185000454707900
2016-06-202471.002499.002438.002483.00222800551877700
2016-06-172441.002479.002420.002421.004299001045584300
2016-06-162499.002520.002409.002416.00243500595829600
2016-06-152489.002518.002459.002499.00234000583715400
2016-06-142568.002582.002496.002517.00201200507495400
2016-06-132561.002598.002549.002564.00208000533587100
2016-06-102664.002684.002588.002610.00318900835629500
2016-06-092617.002662.002615.002655.00195500517946300
2016-06-082658.002661.002607.002660.00238800631247700
2016-06-072660.002684.002642.002659.00254800677398600
2016-06-062542.002635.002500.002633.004047001054477200
2016-06-032547.002593.002538.002557.00211500540553900
2016-06-022590.002616.002510.002529.00288100731915600
2016-06-012619.002633.002575.002613.00196800513861800
2016-05-312610.002634.002597.002634.00151500397083900
2016-05-302615.002625.002591.002616.00157500411514100
2016-05-272586.002619.002577.002602.00155600404488700
2016-05-262616.002636.002577.002587.00321500835831000
2016-05-252521.002612.002519.002600.00357000925453500
2016-05-242514.002514.002475.002486.00205000511676100
2016-05-232516.002546.002466.002534.00244800615067200
2016-05-202530.002579.002518.002534.00345600877219300
2016-05-192557.002606.002535.002548.00320800822621400
2016-05-182540.002561.002497.002537.00263100664736800
2016-05-172495.002567.002495.002556.00309600786723200
2016-05-162478.002524.002470.002485.00161800403795200
2016-05-132512.002521.002467.002470.00166000412576300
2016-05-122482.002519.002470.002513.00201000502286900
2016-05-112542.002569.002476.002485.00243600608392300
2016-05-102476.002498.002390.002490.00310600765152900
2016-05-092467.002506.002457.002480.004037001001275300
2016-05-062480.002506.002406.002423.008233002008155600
2016-05-022462.002563.002341.002463.0010365002553123200
2016-04-282730.002739.002586.002586.00289700764771300
2016-04-272705.002722.002685.002693.00267800722446700
2016-04-262717.002726.002646.002689.00351500944780600
2016-04-252707.002774.002666.002726.005451001492168600
2016-04-222603.002666.002603.002666.00344600910879200
2016-04-212596.002659.002571.002653.00355100933875300
2016-04-202556.002599.002513.002567.00345100881757800
2016-04-192554.002580.002524.002538.00323800822594900

   ※ 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