[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 
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
2016-04-182437.002501.002425.002484.00341600845370900
2016-04-152510.002527.002463.002487.00398300990153700
2016-04-142515.002579.002513.002552.006981001782676000
2016-04-132458.002491.002418.002436.005166001261121000
2016-04-122347.002444.002347.002412.005316001281594200
2016-04-112368.002368.002280.002341.004831001122420900
2016-04-082328.002380.002284.002368.004871001141985800
2016-04-072500.002525.002328.002366.0015698003766886700
2016-04-062536.002628.002518.002626.006803001769234600
2016-04-052512.002533.002458.002504.007230001805411600
2016-04-042423.002511.002406.002462.00388200956392900
2016-04-012429.002441.002394.002406.00298800720537700
2016-03-312471.002510.002443.002443.00315000776667900
2016-03-302499.002508.002443.002467.00213100526387400
2016-03-292497.002534.002450.002513.00148700372763700
2016-03-282520.002535.002478.002514.00179000447980500
2016-03-252475.002518.002467.002495.00260200648792900
2016-03-242468.002481.002419.002468.00358800881942200
2016-03-232490.002521.002473.002482.00172400430042200
2016-03-222461.002513.002454.002482.00278300690149200
2016-03-182453.002475.002366.002406.00407400979343200
2016-03-172496.002537.002465.002479.00354000886224900
2016-03-162438.002479.002428.002460.004519001111323900
2016-03-152447.002481.002420.002437.00270200661309100
2016-03-142456.002489.002444.002468.00166700411212200
2016-03-112389.002467.002386.002442.00363200884133100
2016-03-102438.002458.002356.002418.004711001137788500
2016-03-092492.002503.002388.002417.00370400894800900
2016-03-082566.002605.002494.002542.00370900942527100
2016-03-072570.002587.002514.002563.00343700878090200
2016-03-042492.002546.002468.002540.00291000733948100
2016-03-032459.002509.002456.002488.004091001015060600
2016-03-022325.002436.002322.002427.00370600885600600
2016-03-012336.002356.002260.002286.00371600850556100
2016-02-292357.002412.002330.002330.00337200796732800
2016-02-262401.002422.002326.002334.00305500718809300
2016-02-252327.002408.002327.002380.00399200948622500
2016-02-242307.002352.002281.002318.00344000796964100
2016-02-232348.002400.002309.002343.00399300940696800
2016-02-222288.002334.002283.002307.00347500802489600
2016-02-192312.002330.002251.002277.00307700700441300
2016-02-182312.002363.002291.002316.006995001623226200
2016-02-172289.002307.002214.002262.005889001332200300
2016-02-162310.002329.002270.002297.007560001741166900
2016-02-152300.002345.002277.002326.00334500774044000
2016-02-122302.002331.002219.002223.005510001239393000
2016-02-102382.002426.002327.002373.004339001030742900
2016-02-092438.002448.002357.002393.00285100682072500
2016-02-082434.002531.002419.002502.004608001144936300
2016-02-052464.002526.002428.002477.00346500854841200
2016-02-042465.002544.002465.002513.005591001406679000
2016-02-032504.002517.002353.002435.009032002182429900
2016-02-022608.002608.002514.002548.009846002506666800
2016-02-012824.002824.002573.002632.0011960003145477000
2016-01-293160.003255.002547.002823.0011170003338802600
2016-01-282971.003035.002939.002980.003547001057744600
2016-01-272977.003020.002952.002997.00328000980329800
2016-01-262867.002951.002851.002938.004854001419319100
2016-01-252856.002946.002822.002917.003713001077185000
2016-01-222778.002850.002766.002844.003674001030728600
2016-01-212762.002838.002728.002728.00347500965387600
2016-01-202851.002866.002787.002798.00310900878544000
2016-01-192832.002888.002823.002858.00205400586007500
2016-01-182812.002861.002788.002854.00178800506356300
2016-01-152856.002937.002856.002889.004612001335659000
2016-01-142751.002828.002711.002800.005215001440168000
2016-01-132813.002848.002790.002822.003858001086576800
2016-01-122890.002914.002783.002785.004366001234432500
2016-01-082962.002998.002923.002959.00218900649409200
2016-01-073040.003060.002960.002963.00218900655035100
2016-01-063115.003165.003040.003075.00203800628385000
2016-01-053110.003140.003050.003100.00193300600073500
2016-01-043105.003235.003090.003110.00279900884019500
2015-12-303135.003170.003095.003100.00132800414109000
2015-12-293155.003165.003080.003140.00169200530376000
2015-12-283145.003200.003125.003145.00193600610684500
2015-12-253160.003175.003115.003140.003232001013785500
2015-12-243060.003155.003060.003130.00299300934471000
2015-12-223015.003075.003005.003050.00178600544690500
2015-12-213030.003065.003015.003035.00243000738642500
2015-12-183040.003145.003015.003025.003727001141922500
2015-12-173185.003195.003015.003030.005111001568560500
2015-12-163070.003145.003070.003145.00278100868296500
2015-12-153040.003055.003000.003035.00244200741755500
2015-12-143100.003100.003015.003050.003516001072091000
2015-12-113025.003105.003025.003085.00279800859757000
2015-12-103065.003135.003045.003055.00267500820603500
2015-12-093125.003125.003050.003065.004074001251603500
2015-12-083175.003215.003140.003155.00271700859047500
2015-12-073215.003230.003155.003165.00226200718102500
2015-12-043205.003215.003130.003145.003787001195500500
2015-12-033215.003255.003195.003245.00268900869847000
2015-12-023260.003265.003195.003220.004527001459200000
2015-12-013215.003385.003210.003290.004558001498703500
2015-11-303210.003225.003125.003170.003286001039045500
2015-11-273240.003270.003225.003225.00259400840920500
2015-11-263190.003225.003170.003200.00234200748828000

   ※ 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