[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 
2017-03-24444.00451.00444.00446.004800021397000
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
2016-09-12387.00388.00384.00384.004600017753000
2016-09-09388.00393.00388.00392.006400024947000
2016-09-08386.00396.00386.00392.005100020036000
2016-09-07391.00393.00387.00389.005000019489000
2016-09-06387.00394.00386.00394.002700010545000
2016-09-05386.00399.00386.00389.008600033771000
2016-09-02380.00390.00377.00386.009600036870000
2016-09-01371.00384.00369.00381.007800029630000
2016-08-31369.00374.00368.00373.003700013693000
2016-08-30375.00375.00368.00368.005000018515000
2016-08-29380.00380.00373.00373.00240009001000
2016-08-26372.00379.00369.00372.007800029058000
2016-08-25378.00380.00375.00375.003100011695000
2016-08-24382.00383.00380.00381.003300012585000
2016-08-23386.00386.00377.00379.0011300043100000
2016-08-22373.00385.00366.00384.005100019338000
2016-08-19368.00378.00366.00373.004800017870000
2016-08-18367.00368.00363.00363.005500020071000
2016-08-17370.00374.00369.00369.006100022586000
2016-08-16373.00381.00371.00372.0010800040408000
2016-08-15376.00380.00375.00378.003900014691000
2016-08-12375.00380.00374.00376.003700013913000
2016-08-10374.00380.00374.00375.002900010900000
2016-08-09378.00380.00374.00377.003500013225000
2016-08-08373.00380.00369.00379.004800018093000
2016-08-05380.00380.00373.00373.003600013561000
2016-08-04363.00374.00363.00372.005300019589000
2016-08-03367.00369.00362.00365.008800032146000
2016-08-02371.00375.00366.00369.005800021506000
2016-08-01370.00375.00367.00373.005400020058000
2016-07-29374.00383.00367.00379.0017200064437000
2016-07-28383.00385.00375.00375.0011900045094000
2016-07-27381.00388.00376.00383.009300035496000
2016-07-26380.00385.00373.00375.009500035789000
2016-07-25375.00381.00373.00379.008300031357000
2016-07-22369.00377.00369.00375.006700025009000
2016-07-21371.00381.00371.00377.004900018447000
2016-07-20373.00375.00368.00371.003700013715000
2016-07-19373.00381.00367.00371.009400034999000
2016-07-15372.00388.00372.00377.0010000037951000
2016-07-14367.00374.00357.00372.0010300037766000
2016-07-13375.00377.00367.00368.007900029395000
2016-07-12361.00376.00361.00372.009200034137000
2016-07-11350.00366.00350.00360.0011100039973000
2016-07-08356.00362.00348.00350.0011000038651000
2016-07-07356.00365.00356.00356.008200029588000
2016-07-06361.00365.00354.00357.008500030488000
2016-07-05368.00370.00363.00364.007000025603000
2016-07-04370.00372.00364.00366.007000025732000
2016-07-01368.00371.00361.00363.0011800043047000
2016-06-30375.00376.00360.00363.0015600056944000
2016-06-29384.00388.00373.00374.0016300061917000
2016-06-28381.00390.00372.00384.0025400097502000
2016-06-27404.00420.00390.00394.0020500082063000
2016-06-24409.00425.00390.00411.00384000157610000
2016-06-23401.00419.00388.00409.00365000148229000
2016-06-22365.00431.00365.00397.00823000327047000
2016-06-21355.00355.00344.00351.008900031206000
2016-06-20333.00373.00333.00361.00326000117315000
2016-06-17331.00336.00327.00329.009400030960000
2016-06-16335.00338.00330.00330.0014700049173000
2016-06-15332.00350.00332.00337.0024300082176000
2016-06-14340.00347.00336.00339.0019000064632000
2016-06-13349.00353.00344.00345.0018300063617000
2016-06-10344.00354.00341.00352.0018900065708000
2016-06-09343.00346.00340.00343.008300028528000
2016-06-08346.00350.00344.00346.005500019044000
2016-06-07336.00350.00336.00347.0010200035239000
2016-06-06325.00338.00325.00336.0014300047780000
2016-06-03325.00330.00325.00329.0015200049802000
2016-06-02330.00333.00324.00325.0015800051618000
2016-06-01331.00334.00328.00330.0016200053557000
2016-05-31329.00335.00328.00331.0028200093260000
2016-05-30328.00333.00325.00328.0026900088465000
2016-05-27335.00335.00325.00326.00459000151292000
2016-05-26334.00343.00334.00338.0014100047901000
2016-05-25325.00336.00325.00335.0011300037721000
2016-05-24324.00325.00323.00324.006000019451000
2016-05-23324.00329.00322.00322.0020300065953000
2016-05-20331.00335.00322.00324.0022900075614000
2016-05-19328.00337.00322.00331.0019700065281000
2016-05-18325.00330.00322.00328.0020000065251000
2016-05-17334.00341.00327.00328.0020000066909000
2016-05-16335.00342.00333.00334.0017000057305000
2016-05-13345.00345.00334.00336.0011500038975000
2016-05-12345.00348.00341.00346.007500025815000
2016-05-11345.00349.00341.00345.0010600036466000
2016-05-10340.00345.00333.00340.00455000154695000
2016-05-09359.00371.00339.00343.00349000124192000
2016-05-06359.00364.00356.00359.009200033102000
2016-05-02355.00367.00355.00359.0010500037706000
2016-04-28382.00387.00371.00371.0013800052298000
2016-04-27375.00387.00375.00384.008400032136000
2016-04-26380.00382.00368.00380.0015900059946000
2016-04-25383.00385.00377.00382.007600029032000
2016-04-22370.00380.00367.00380.007600028439000
2016-04-21368.00371.00365.00370.006600024344000
2016-04-20363.00368.00360.00363.006300022896000
2016-04-19358.00365.00356.00365.006200022313000
2016-04-18355.00362.00353.00355.005600019976000
2016-04-15370.00378.00364.00368.008200030198000
2016-04-14361.00369.00360.00368.0011900043381000
2016-04-13348.00356.00348.00355.006600023289000
2016-04-12338.00352.00338.00346.005600019437000
2016-04-11342.00344.00335.00337.007800026449000
2016-04-08325.00346.00322.00335.0017100057096000
2016-04-07332.00335.00327.00330.0011200036981000
2016-04-06338.00338.00329.00332.008700029028000
2016-04-05360.00360.00341.00342.0015200052851000
2016-04-04352.00363.00352.00360.0013700048984000
2016-04-01374.00374.00351.00351.0024800088572000
2016-03-31373.00388.00373.00379.0019000072685000
2016-03-30373.00390.00370.00373.0017300065122000
2016-03-29362.00372.00362.00370.0012500045779000
2016-03-28369.00369.00365.00368.00276000101640000
2016-03-25369.00369.00364.00364.0014400052817000
2016-03-24370.00371.00366.00369.0011200041267000
2016-03-23373.00379.00370.00370.0011400042522000
2016-03-22370.00379.00365.00373.0011800043931000
2016-03-18373.00373.00362.00362.0019500071183000
2016-03-17372.00381.00371.00373.0012200045876000

   ※ 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