[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 
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
2016-03-16372.00382.00368.00371.0016400061184000
2016-03-15372.00377.00370.00370.0014000052139000
2016-03-14374.00381.00371.00372.0018700070129000
2016-03-11361.00375.00358.00368.00324000118504000
2016-03-10374.00379.00367.00373.008700032365000
2016-03-09380.00380.00367.00373.0012400046092000
2016-03-08389.00391.00375.00385.0011500044115000
2016-03-07394.00398.00384.00389.009100035471000
2016-03-04373.00388.00370.00384.0015500059084000
2016-03-03358.00373.00358.00370.0013900051065000
2016-03-02368.00370.00359.00360.0016400059830000
2016-03-01369.00371.00359.00361.0014800053771000
2016-02-29380.00381.00369.00369.0011100041530000
2016-02-26384.00395.00374.00374.0011900044965000
2016-02-25382.00384.00373.00375.0012300046613000
2016-02-24380.00389.00371.00382.0014800056291000
2016-02-23389.00396.00380.00381.009700037378000
2016-02-22387.00396.00387.00389.005800022580000
2016-02-19398.00398.00390.00392.007900031031000
2016-02-18402.00405.00387.00398.0012200048552000
2016-02-17390.00413.00389.00394.005500021813000
2016-02-16389.00410.00386.00395.0013700054084000
2016-02-15376.00393.00376.00389.007200027707000
2016-02-12343.00370.00343.00365.0021500076774000
2016-02-10406.00407.00384.00391.0018800073966000
2016-02-09440.00440.00391.00409.0016000066067000
2016-02-08447.00447.00432.00442.008900039073000
2016-02-05451.00451.00440.00444.006700029878000
2016-02-04463.00463.00449.00451.0013300060381000
2016-02-03480.00480.00465.00469.009100042768000
2016-02-02481.00485.00480.00482.007800037610000
2016-02-01495.00499.00483.00489.0014000068571000
2016-01-29516.00521.00490.00503.0012500063506000
2016-01-28504.00513.00502.00510.007600038513000
2016-01-27506.00515.00502.00503.007400037505000
2016-01-26502.00508.00495.00499.009700048708000
2016-01-25492.00506.00490.00505.008100040299000
2016-01-22490.00492.00480.00492.007600036974000
2016-01-21482.00490.00471.00471.009200044004000
2016-01-20499.00499.00480.00490.0011100054251000
2016-01-19482.00495.00482.00491.004300021117000
2016-01-18485.00489.00473.00487.0011600055979000
2016-01-15496.00498.00485.00489.005900028908000
2016-01-14490.00493.00481.00488.0012400060594000
2016-01-13485.00498.00485.00496.006700033120000
2016-01-12501.00505.00483.00484.0011800057794000
2016-01-08515.00515.00497.00501.007400037470000
2016-01-07521.00526.00505.00505.0011500059111000
2016-01-06531.00539.00527.00528.008400044579000
2016-01-05540.00545.00537.00538.004600024835000
2016-01-04535.00553.00532.00540.0010600057221000
2015-12-30547.00548.00537.00543.008100044036000
2015-12-29538.00544.00534.00540.005700030718000
2015-12-28532.00550.00532.00544.008000043332000
2015-12-25551.00551.00520.00532.0014700079005000
2015-12-24551.00554.00544.00551.0011100061031000
2015-12-22553.00559.00537.00550.00208000114405000
2015-12-21566.00574.00556.00563.007900044517000
2015-12-18575.00585.00573.00576.0010100058508000
2015-12-17590.00593.00579.00581.0011200065662000
2015-12-16587.00590.00582.00587.006100035754000
2015-12-15582.00582.00570.00572.006600037915000
2015-12-14579.00586.00570.00582.005700033011000
2015-12-11570.00582.00570.00582.009100052228000
2015-12-10585.00585.00569.00569.009900056983000
2015-12-09590.00590.00582.00585.006800039791000
2015-12-08598.00598.00585.00590.0012200071985000
2015-12-07589.00600.00588.00599.0012500074469000
2015-12-04576.00586.00576.00584.0010700062125000
2015-12-03578.00589.00578.00586.008000046670000
2015-12-02584.00589.00574.00586.009300054195000

   ※ 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