[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 
2017-09-203155.003180.003130.003165.00142200449686500
2017-09-193150.003195.003130.003185.00116700370945000
2017-09-153125.003135.003110.003125.00165800517664500
2017-09-143085.003115.003070.003110.00160900498242000
2017-09-133115.003115.003070.003090.00130500402964000
2017-09-123090.003105.003060.003100.00121300374077000
2017-09-113095.003100.003055.003060.0081200249566500
2017-09-083075.003110.003065.003085.00138600428043500
2017-09-073085.003105.003065.003100.0097800302397500
2017-09-063025.003080.003005.003070.0093300284741000
2017-09-053100.003105.003050.003060.0090100276646000
2017-09-043125.003140.003075.003085.00113800352016000
2017-09-013120.003135.003080.003120.00127100395259000
2017-08-313080.003120.003065.003110.00162900505421500
2017-08-303045.003090.003040.003085.00157700485044000
2017-08-293005.003030.002994.003030.00139600420896700
2017-08-283025.003040.002998.003030.00141200426590800
2017-08-252983.003015.002975.003005.00162600487352000
2017-08-243015.003015.002950.002978.00244000724762600
2017-08-233030.003035.002984.003005.00154400463389800
2017-08-222981.003020.002968.003010.00102200305696900
2017-08-212991.002992.002951.002983.00201100598188400
2017-08-182960.002989.002952.002964.00230900684974300
2017-08-172984.003045.002965.003025.00176700533129700
2017-08-162950.002991.002944.002978.00151700451377700
2017-08-153000.003020.002973.002984.00242700725537500
2017-08-143035.003055.002983.002991.00260600782688400
2017-08-103100.003135.003035.003070.003424001053016500
2017-08-093070.003105.003060.003100.004130001274593000
2017-08-083120.003130.003070.003085.003655001129348000
2017-08-073120.003135.003105.003125.00251300783906500
2017-08-043090.003115.003080.003105.004131001279868500
2017-08-033110.003125.003085.003125.00187100580673000
2017-08-023130.003140.003095.003110.00299900932957000
2017-08-013120.003150.003080.003110.00244800761139000
2017-07-313080.003185.003065.003095.003732001163037500
2017-07-283080.003135.003075.003130.003586001118103000
2017-07-273075.003125.003075.003105.00270600840628500
2017-07-263080.003090.003050.003065.00255300782578000
2017-07-253055.003085.003040.003050.00182000555787000
2017-07-243025.003055.003020.003035.00247500751604000
2017-07-213080.003085.002962.003025.003615001088266100
2017-07-203055.003100.003020.003100.004036001240047500
2017-07-193020.003040.003005.003035.00310600938672500
2017-07-183055.003070.003030.003055.00170400520515500
2017-07-143025.003060.003025.003050.00239200728952000
2017-07-133010.003020.002989.003015.00238300716672100
2017-07-122990.003025.002973.003015.00181800546288400
2017-07-112995.003020.002988.003010.00139400419278000
2017-07-103005.003010.002969.002987.00209500625305200
2017-07-072958.003020.002952.002976.00251600750709600
2017-07-062970.002978.002951.002977.00147900439125000
2017-07-052932.002975.002927.002975.00177700525381500
2017-07-042945.002970.002905.002930.00245800719812600
2017-07-032891.002918.002884.002909.00196600571129500
2017-06-302833.002889.002823.002880.00239600687292200
2017-06-292847.002867.002840.002858.00262900749924500
2017-06-282785.002826.002785.002806.00205100576161500
2017-06-272752.002796.002752.002785.00172000477665400
2017-06-262753.002783.002742.002744.00164600453207600
2017-06-232731.002767.002727.002753.00164900453531300
2017-06-222710.002724.002710.002713.00183600498860200
2017-06-212719.002730.002703.002710.00268200727345700
2017-06-202715.002759.002715.002737.00273400749829900
2017-06-192684.002709.002679.002698.00254500686124200
2017-06-162663.002685.002650.002662.006253001664123800
2017-06-152681.002693.002658.002662.00236800632373800
2017-06-142705.002713.002682.002691.00207500559447600
2017-06-132682.002707.002676.002700.00192000517870800
2017-06-122699.002730.002678.002687.00280100754322600
2017-06-092685.002716.002675.002684.00243100653562000
2017-06-082722.002732.002696.002708.00165400448099300
2017-06-072687.002740.002682.002730.00362000983490800
2017-06-062704.002743.002678.002684.003859001039894600
2017-06-052736.002738.002671.002680.00320000859823000
2017-06-022700.002760.002689.002760.00340300930228900
2017-06-012663.002702.002663.002687.00292600786805500
2017-05-312684.002691.002656.002657.00237600633622000
2017-05-302699.002706.002654.002688.00240300643359800
2017-05-292703.002717.002681.002693.00224100604887900
2017-05-262676.002722.002676.002704.00335400906881900
2017-05-252725.002741.002717.002717.00217900593778600
2017-05-242743.002744.002718.002740.00294600805151900
2017-05-232716.002737.002704.002707.00150100408438200
2017-05-222731.002743.002707.002735.00262800717757200
2017-05-192662.002710.002656.002704.00273100734257700
2017-05-182685.002700.002675.002686.00288900775986900
2017-05-172723.002736.002688.002723.003741001018629500
2017-05-162758.002763.002738.002743.00292900804904900
2017-05-152853.002853.002745.002751.005180001436170800
2017-05-122817.002862.002773.002862.006110001724355600
2017-05-112906.002935.002893.002908.003609001051989000
2017-05-102846.002921.002842.002901.003511001016663800
2017-05-092803.002871.002775.002843.005784001641265700
2017-05-082794.002819.002778.002810.00349500979847800
2017-05-022733.002795.002726.002779.00356400989574000
2017-05-012783.002790.002720.002742.005131001405494200
2017-04-282817.002861.002772.002788.005970001678657300
2017-04-272770.002812.002729.002799.00358000996202600
2017-04-262797.002799.002778.002789.00168100468749900
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

   ※ 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