[5445 東証1部] 東京鐵鋼 日足 時系列データ

[5445 東証1部] 東京鐵鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19432.00440.00432.00435.007400032256000
2017-09-15433.00437.00424.00432.006700028791000
2017-09-14435.00438.00428.00429.003600015506000
2017-09-13440.00440.00432.00435.004900021344000
2017-09-12427.00434.00426.00434.006900029751000
2017-09-11430.00438.00423.00426.006500027905000
2017-09-08435.00437.00425.00430.007700033272000
2017-09-07439.00443.00436.00437.00210009227000
2017-09-06426.00437.00424.00435.005900025413000
2017-09-05443.00446.00424.00426.009000038872000
2017-09-04456.00456.00445.00445.004300019267000
2017-09-01455.00457.00455.00456.0050002281000
2017-08-31459.00459.00455.00458.00170007776000
2017-08-30456.00457.00451.00456.006700030393000
2017-08-29458.00460.00453.00456.0010900049614000
2017-08-28454.00474.00449.00464.00275000126506000
2017-08-25456.00458.00454.00456.003000013683000
2017-08-24463.00464.00455.00455.007500034374000
2017-08-23471.00472.00461.00461.008000037184000
2017-08-22471.00475.00467.00468.004600021594000
2017-08-21474.00479.00470.00478.009600045669000
2017-08-18471.00472.00464.00468.007300034235000
2017-08-17470.00481.00466.00481.007200034307000
2017-08-16459.00474.00459.00466.006600030896000
2017-08-15466.00472.00457.00460.009800045369000
2017-08-14467.00475.00466.00468.008900041711000
2017-08-10484.00484.00467.00475.009100043087000
2017-08-09481.00490.00477.00483.0012100058333000
2017-08-08477.00485.00477.00485.0010800051942000
2017-08-07476.00486.00470.00484.0013400064021000
2017-08-04455.00470.00453.00468.0010400048170000
2017-08-03460.00460.00451.00456.005300024094000
2017-08-02444.00465.00432.00460.0017700079795000
2017-08-01444.00446.00428.00442.0018700082065000
2017-07-31474.00490.00447.00454.00240000113582000
2017-07-28463.00474.00461.00471.0014400067517000
2017-07-27458.00462.00455.00459.009300042639000
2017-07-26457.00462.00456.00458.0011800054067000
2017-07-25453.00462.00451.00457.009600043866000
2017-07-24450.00459.00448.00457.008100036830000
2017-07-21456.00460.00450.00457.008700039590000
2017-07-20452.00457.00450.00456.004600020894000
2017-07-19458.00458.00446.00452.0013000058607000
2017-07-18465.00468.00458.00460.0014200065690000
2017-07-14456.00475.00455.00470.00256000120096000
2017-07-13469.00469.00453.00456.0010900050026000
2017-07-12448.00466.00448.00461.0019400088725000
2017-07-11444.00453.00442.00448.008600038505000
2017-07-10455.00456.00445.00445.00254000114312000
2017-07-07443.00455.00436.00446.00425000189368000
2017-07-06421.00446.00412.00444.00836000361303000
2017-07-05411.00415.00411.00413.0020000082540000
2017-07-04420.00420.00411.00412.009800040575000
2017-07-03419.00421.00416.00416.0012200050972000
2017-06-30410.00418.00409.00416.0017600072734000
2017-06-29410.00413.00409.00412.003600014796000
2017-06-28415.00417.00409.00409.0010200041988000
2017-06-27418.00420.00414.00414.0010700044574000
2017-06-26427.00430.00418.00418.0019000080154000
2017-06-23404.00448.00403.00428.00681000288866000
2017-06-22392.00398.00385.00385.00304000119051000
2017-06-21397.00397.00389.00389.0015200059709000
2017-06-20396.00402.00396.00398.0018300073114000
2017-06-19401.00403.00394.00397.00377000150234000
2017-06-16407.00411.00403.00404.00330000134108000
2017-06-15405.00406.00403.00404.005400021849000
2017-06-14408.00410.00405.00407.005700023261000
2017-06-13414.00414.00408.00410.005800023862000
2017-06-12415.00419.00413.00413.005500022829000
2017-06-09416.00428.00415.00419.0010900045637000
2017-06-08421.00428.00419.00421.004200017710000
2017-06-07420.00426.00415.00425.008500035911000
2017-06-06422.00426.00418.00420.007800032885000
2017-06-05421.00426.00420.00423.008000033879000
2017-06-02409.00424.00407.00421.0011100046364000
2017-06-01400.00410.00400.00409.007500030542000
2017-05-31406.00406.00398.00398.006000023968000
2017-05-30402.00407.00395.00404.008200032827000
2017-05-29395.00399.00394.00395.009300036805000
2017-05-26412.00413.00393.00395.0018700074682000
2017-05-25414.00415.00411.00413.004300017760000
2017-05-24422.00425.00415.00416.008900037213000
2017-05-23412.00420.00409.00416.003200013289000
2017-05-22408.00414.00402.00410.006800027778000
2017-05-19412.00412.00408.00408.004100016791000
2017-05-18414.00414.00409.00411.003800015611000
2017-05-17422.00424.00416.00419.005300022213000
2017-05-16429.00429.00422.00426.004700019998000
2017-05-15435.00435.00426.00429.003500015043000
2017-05-12444.00444.00436.00438.004600020188000
2017-05-11454.00454.00432.00445.009700043288000
2017-05-10454.00456.00444.00454.009100041257000
2017-05-09444.00455.00443.00454.0014100063383000
2017-05-08442.00446.00439.00441.009200040765000
2017-05-02431.00437.00431.00435.003800016525000
2017-05-01425.00430.00423.00428.004100017461000
2017-04-28425.00429.00420.00425.004300018253000
2017-04-27419.00425.00415.00425.005200021909000
2017-04-26423.00423.00415.00418.004700019679000
2017-04-25419.00423.00414.00415.003900016354000
2017-04-24417.00426.00416.00416.003900016376000
2017-04-21412.00417.00412.00417.00200008313000
2017-04-20410.00415.00410.00411.002500010287000
2017-04-19411.00414.00409.00409.003300013549000
2017-04-18420.00423.00408.00415.005800024170000
2017-04-17399.00421.00399.00420.007600031412000
2017-04-14402.00402.00401.00401.003200012845000
2017-04-13405.00407.00402.00404.003400013732000
2017-04-12401.00408.00401.00405.00160006465000
2017-04-11403.00414.00401.00401.0013900056319000
2017-04-10419.00419.00403.00404.0010700043640000
2017-04-07420.00430.00413.00415.009100037984000
2017-04-06431.00434.00414.00419.0013100055478000
2017-04-05437.00439.00435.00435.005900025724000
2017-04-04444.00444.00436.00439.006000026330000
2017-04-03460.00461.00438.00444.006600029447000
2017-03-31462.00467.00450.00457.008800040288000
2017-03-30445.00471.00445.00460.0012600058176000
2017-03-29448.00448.00442.00448.005600025011000
2017-03-28445.00459.00445.00459.0021700097555000
2017-03-27444.00444.00441.00442.0014700065137000
2017-03-24444.00451.00444.00446.004800021397000
2017-03-23448.00456.00442.00445.007100031655000
2017-03-22456.00456.00449.00450.006300028431000
2017-03-21465.00465.00452.00459.006200028430000
2017-03-17450.00471.00448.00471.006800031214000
2017-03-16453.00455.00449.00451.004600020800000
2017-03-15458.00458.00453.00453.004100018663000
2017-03-14460.00463.00458.00458.004800022037000
2017-03-13465.00465.00460.00463.003700017126000
2017-03-10466.00467.00457.00467.0010500048738000
2017-03-09465.00465.00458.00461.00210009691000
2017-03-08458.00466.00457.00465.004600021179000
2017-03-07467.00467.00461.00461.003300015297000
2017-03-06470.00470.00466.00469.00180008422000
2017-03-03472.00475.00465.00473.005700026891000
2017-03-02475.00476.00468.00472.004400020781000
2017-03-01463.00471.00460.00468.005400025130000
2017-02-28462.00470.00461.00467.005900027448000
2017-02-27463.00463.00461.00461.003400015691000
2017-02-24466.00468.00462.00465.003000013969000
2017-02-23479.00479.00466.00470.002600012266000
2017-02-22471.00480.00471.00479.002600012385000
2017-02-21474.00475.00469.00471.003300015578000
2017-02-20472.00477.00472.00474.00110005222000
2017-02-17470.00472.00470.00471.00200009426000
2017-02-16468.00471.00468.00469.004500021119000
2017-02-15473.00473.00465.00468.003400015904000
2017-02-14474.00474.00468.00473.004900023093000
2017-02-13462.00470.00462.00470.004000018655000
2017-02-10447.00456.00447.00455.004800021770000
2017-02-09448.00449.00440.00445.00220009791000
2017-02-08448.00449.00441.00448.004100018259000
2017-02-07451.00455.00448.00448.004200018910000
2017-02-06461.00467.00454.00455.007600034918000
2017-02-03465.00476.00463.00463.003500016337000
2017-02-02475.00478.00463.00465.006300029611000
2017-02-01478.00485.00474.00475.008200039337000
2017-01-31477.00484.00476.00480.00200009617000
2017-01-30484.00484.00472.00484.002800013495000
2017-01-27485.00485.00480.00484.004500021767000
2017-01-26478.00480.00477.00480.004100019645000
2017-01-25475.00476.00472.00474.003600017080000
2017-01-24462.00475.00461.00468.003400015880000
2017-01-23469.00471.00465.00465.00210009821000
2017-01-20467.00469.00465.00469.002800013083000
2017-01-19467.00468.00463.00464.003800017683000
2017-01-18462.00463.00454.00461.004600021069000
2017-01-17474.00474.00458.00463.009300043023000
2017-01-16472.00475.00461.00475.004600021556000
2017-01-13481.00481.00472.00473.003700017617000
2017-01-12478.00487.00477.00481.003600017343000
2017-01-11484.00485.00475.00477.003200015339000
2017-01-10482.00483.00473.00477.005100024377000
2017-01-06484.00487.00480.00482.005000024187000
2017-01-05487.00495.00487.00491.004200020596000
2017-01-04467.00485.00467.00485.005100024449000
2016-12-30481.00481.00467.00471.004700022199000
2016-12-29467.00473.00464.00473.005000023477000
2016-12-28474.00474.00466.00471.003700017405000
2016-12-27476.00476.00465.00471.004500021236000
2016-12-26480.00480.00462.00475.004500021342000
2016-12-22470.00477.00462.00475.009500044636000
2016-12-21481.00483.00469.00471.005100024168000
2016-12-20487.00487.00473.00485.003800018356000
2016-12-19482.00489.00481.00484.002800013537000
2016-12-16489.00489.00484.00485.005800028200000
2016-12-15481.00488.00477.00487.006800032933000
2016-12-14487.00487.00479.00480.002100010100000
2016-12-13481.00490.00477.00485.008300040276000
2016-12-12481.00485.00480.00485.007000033760000
2016-12-09476.00481.00476.00481.006800032460000
2016-12-08479.00482.00470.00482.0012200058204000
2016-12-07473.00476.00469.00472.003100014643000
2016-12-06479.00479.00466.00468.008800041370000
2016-12-05462.00474.00458.00473.007500035159000
2016-12-02472.00473.00466.00466.0015800074055000
2016-12-01470.00482.00468.00475.008900042393000
2016-11-30465.00476.00465.00468.003200015040000
2016-11-29469.00469.00462.00464.006400029747000
2016-11-28471.00473.00467.00471.003100014583000
2016-11-25480.00482.00472.00475.004200020035000
2016-11-24482.00482.00475.00480.002600012440000
2016-11-22463.00477.00463.00475.005000023592000
2016-11-21463.00466.00458.00465.00190008801000
2016-11-18463.00464.00457.00460.003900017968000
2016-11-17458.00462.00458.00462.002300010590000
2016-11-16459.00462.00458.00461.003000013810000
2016-11-15463.00466.00456.00459.002900013346000
2016-11-14463.00471.00459.00463.005500025550000
2016-11-11460.00466.00460.00463.005100023595000
2016-11-10445.00458.00445.00454.006200028072000
2016-11-09455.00455.00434.00436.0013100058189000
2016-11-08460.00460.00451.00453.002300010465000
2016-11-07445.00468.00445.00462.007100032726000
2016-11-04449.00449.00440.00441.003600015990000
2016-11-02447.00455.00445.00451.006000027054000
2016-11-01457.00457.00449.00454.004200018984000
2016-10-31469.00469.00457.00457.004500020798000
2016-10-28468.00468.00457.00463.0012600058504000
2016-10-27443.00468.00443.00468.008300038010000
2016-10-26447.00450.00443.00447.003500015627000
2016-10-25451.00451.00443.00450.008700038840000
2016-10-24441.00453.00439.00451.0011100049900000
2016-10-21445.00446.00441.00443.002300010202000
2016-10-20429.00446.00426.00445.008400036907000
2016-10-19428.00436.00427.00429.007900034065000
2016-10-18424.00427.00420.00427.003600015281000
2016-10-17418.00424.00418.00420.002900012192000
2016-10-14416.00419.00415.00418.002500010434000
2016-10-13415.00420.00413.00415.003400014103000
2016-10-12411.00418.00411.00415.004400018251000
2016-10-11412.00419.00408.00416.004800019918000
2016-10-07415.00416.00410.00415.004100016925000
2016-10-06409.00416.00409.00415.003500014510000
2016-10-05410.00411.00400.00411.005700023305000
2016-10-04400.00414.00400.00412.006300025773000
2016-10-03410.00410.00397.00400.005400021683000
2016-09-30410.00413.00402.00402.005900023982000
2016-09-29410.00423.00410.00416.008500035431000
2016-09-28412.00412.00405.00410.004100016758000
2016-09-27406.00413.00399.00413.007400030218000
2016-09-26404.00426.00398.00400.0015800064433000
2016-09-23385.00390.00384.00390.004500017475000
2016-09-21377.00383.00372.00382.008600032431000
2016-09-20383.00388.00377.00377.005700021709000
2016-09-16391.00391.00378.00383.006900026339000
2016-09-15377.00385.00377.00383.003500013365000
2016-09-14384.00385.00377.00378.005800022046000
2016-09-13384.00387.00384.00384.00250009639000

   ※ 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