[5450 札証] 豊平製鋼 日足 時系列データ

[5450 札証] 豊平製鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-02-10192.00192.00191.00192.0070001343000
2011-02-09195.00195.00192.00192.00230004457000
2011-02-08195.00196.00193.00193.00150002911000
2011-02-07195.00195.00195.00195.001000195000
2011-02-04199.00199.00197.00197.00110002187000
2011-02-0300
2011-02-02186.00189.00186.00189.0060001122000
2011-02-01184.00184.00184.00184.001000184000
2011-01-31184.00184.00184.00184.001000184000
2011-01-28191.00191.00184.00184.003000559000
2011-01-27190.00193.00190.00193.003000576000
2011-01-26189.00189.00189.00189.001000189000
2011-01-2500
2011-01-2400
2011-01-21190.00190.00188.00188.0060001138000
2011-01-20192.00192.00192.00192.002000384000
2011-01-19193.00193.00193.00193.003000579000
2011-01-18193.00193.00193.00193.001000193000
2011-01-17198.00198.00197.00197.0060001187000
2011-01-14201.00201.00201.00201.00100002010000
2011-01-13204.00204.00203.00203.0080001630000
2011-01-12204.00204.00204.00204.004000816000
2011-01-11200.00205.00200.00203.00140002832000
2011-01-07200.00200.00200.00200.003000600000
2011-01-06198.00198.00197.00198.00290005734000
2011-01-05200.00200.00198.00198.0070001388000
2011-01-04199.00200.00198.00198.00290005750000
2010-12-3000
2010-12-29198.00198.00198.00198.0070001386000
2010-12-28200.00200.00199.00199.002000399000
2010-12-27200.00203.00200.00201.00160003219000
2010-12-24202.00202.00200.00200.00230004608000
2010-12-22202.00204.00202.00203.00240004874000
2010-12-21198.00200.00198.00200.00410008191000
2010-12-20198.00198.00197.00197.00140002762000
2010-12-17199.00199.00198.00198.004000795000
2010-12-16201.00201.00201.00201.001000201000
2010-12-15202.00203.00199.00199.00160003197000
2010-12-14199.00202.00199.00201.0010300020656000
2010-12-13194.00198.00194.00198.0016800033101000
2010-12-10191.00193.00190.00193.0012800024506000
2010-12-09193.00193.00191.00191.0060001152000
2010-12-08189.00193.00189.00193.0010300019740000
2010-12-07188.00189.00188.00189.007000013199000
2010-12-06186.00191.00186.00190.0019900037647000
2010-12-03188.00189.00186.00186.007400013931000
2010-12-02186.00188.00186.00186.0019900037165000
2010-12-01181.00185.00181.00184.0042600078011000
2010-11-3000
2010-11-29140.00140.00140.00140.001000140000
2010-11-2600
2010-11-2500
2010-11-2400
2010-11-22132.00141.00132.00141.00270003655000
2010-11-1900
2010-11-18131.00132.00131.00132.004000527000
2010-11-17136.00136.00129.00129.00190002479000
2010-11-16132.00132.00131.00131.00180002367000
2010-11-1500
2010-11-1200
2010-11-1100
2010-11-1000
2010-11-0900
2010-11-0800
2010-11-0500
2010-11-0400
2010-11-0200
2010-11-0100
2010-10-29141.00141.00141.00141.001000141000
2010-10-28137.00144.00137.00144.006000850000
2010-10-27132.00132.00132.00132.001000132000
2010-10-2600
2010-10-25135.00135.00130.00130.003000398000
2010-10-2200
2010-10-2100
2010-10-2000
2010-10-1900
2010-10-18134.00134.00134.00134.002000268000
2010-10-1500
2010-10-1400
2010-10-1300
2010-10-12137.00137.00137.00137.002000274000
2010-10-0800
2010-10-0700
2010-10-06140.00141.00140.00141.005000701000
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-28147.00147.00147.00147.001000147000
2010-09-27142.00147.00142.00147.0090001298000
2010-09-24136.00136.00136.00136.002000272000
2010-09-22140.00140.00140.00140.001000140000
2010-09-21148.00148.00148.00148.001000148000
2010-09-17148.00148.00148.00148.001000148000
2010-09-1600
2010-09-1500
2010-09-14147.00147.00143.00143.003000433000
2010-09-13137.00147.00137.00147.005000718000
2010-09-10140.00140.00140.00140.001000140000
2010-09-0900
2010-09-08145.00145.00144.00144.005000723000
2010-09-07144.00146.00144.00145.00480006961000
2010-09-06140.00145.00140.00145.00380005411000
2010-09-0300
2010-09-02135.00140.00135.00140.00120001666000
2010-09-01135.00135.00135.00135.001000135000
2010-08-31137.00137.00137.00137.001000137000
2010-08-30136.00136.00136.00136.001000136000
2010-08-27137.00138.00136.00136.00160002184000
2010-08-2600
2010-08-25133.00136.00133.00136.0080001067000
2010-08-2400
2010-08-23133.00143.00133.00143.003000414000
2010-08-20137.00137.00137.00137.001000137000
2010-08-19137.00137.00137.00137.001000137000
2010-08-1800
2010-08-1700
2010-08-1600
2010-08-13140.00140.00140.00140.001000140000
2010-08-1200
2010-08-1100
2010-08-10138.00138.00138.00138.004000552000
2010-08-09138.00138.00138.00138.00200002760000
2010-08-06140.00140.00138.00138.00250003456000
2010-08-0500
2010-08-04140.00140.00140.00140.005000700000
2010-08-03142.00142.00140.00140.00160002242000
2010-08-0200
2010-07-30142.00142.00142.00142.004000568000
2010-07-2900
2010-07-28145.00146.00145.00146.002000291000
2010-07-27148.00148.00147.00147.003000442000
2010-07-2600
2010-07-23147.00147.00147.00147.00100001470000
2010-07-22149.00149.00148.00148.002000297000
2010-07-21153.00153.00153.00153.005000765000
2010-07-20145.00154.00144.00154.0090001338000
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-12145.00149.00145.00149.003000443000
2010-07-09145.00145.00145.00145.001000145000
2010-07-08144.00144.00144.00144.001000144000
2010-07-07145.00145.00144.00144.00110001590000
2010-07-06143.00143.00143.00143.006000858000
2010-07-05141.00141.00141.00141.006000846000
2010-07-02140.00142.00140.00142.006000842000
2010-07-01142.00142.00142.00142.002000284000
2010-06-30146.00146.00144.00145.004000581000
2010-06-2900
2010-06-28145.00149.00145.00149.004000584000
2010-06-2500
2010-06-2400
2010-06-23150.00150.00150.00150.001000150000
2010-06-2200
2010-06-21145.00150.00145.00150.0080001171000
2010-06-1800
2010-06-17150.00150.00150.00150.001000150000
2010-06-16150.00150.00150.00150.001000150000
2010-06-15147.00150.00147.00150.005000745000
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-08148.00148.00148.00148.001000148000
2010-06-07149.00149.00149.00149.002000298000
2010-06-0400
2010-06-03145.00145.00145.00145.001000145000
2010-06-02141.00141.00141.00141.005000705000
2010-06-01146.00146.00146.00146.001000146000
2010-05-31145.00150.00140.00150.0090001312000
2010-05-28145.00145.00145.00145.001000145000
2010-05-27144.00144.00144.00144.001000144000
2010-05-26143.00145.00141.00144.00140002009000
2010-05-25144.00144.00140.00140.00260003667000
2010-05-2400
2010-05-21143.00144.00142.00144.0090001284000
2010-05-2000
2010-05-19147.00147.00143.00145.00270003883000
2010-05-18148.00149.00148.00149.005000741000
2010-05-17150.00150.00150.00150.005000750000
2010-05-14153.00153.00152.00152.003000457000
2010-05-13151.00152.00151.00152.003000455000
2010-05-12151.00153.00150.00150.00350005275000
2010-05-11159.00159.00154.00154.00120001881000
2010-05-10153.00155.00152.00155.005000764000
2010-05-07155.00155.00152.00153.00310004746000
2010-05-06160.00160.00156.00157.00240003793000
2010-04-30162.00165.00162.00165.00100001635000
2010-04-28162.00162.00161.00161.0090001451000
2010-04-27164.00165.00161.00165.00350005685000
2010-04-26163.00164.00163.00164.00160002620000
2010-04-23165.00165.00160.00165.00270004399000
2010-04-22164.00166.00158.00165.006400010428000
2010-04-21164.00166.00162.00164.00220003618000
2010-04-20161.00166.00160.00166.00120001964000
2010-04-19162.00163.00160.00163.005000809000
2010-04-16166.00166.00161.00166.00140002290000
2010-04-15164.00166.00160.00166.00320005199000
2010-04-14160.00163.00159.00163.00260004173000
2010-04-13159.00163.00158.00163.00290004619000
2010-04-12159.00161.00159.00159.00390006214000
2010-04-09156.00158.00155.00158.00260004058000
2010-04-08156.00156.00155.00156.00110001711000
2010-04-07154.00156.00154.00156.00110001706000
2010-04-06155.00156.00154.00154.00210003250000
2010-04-05152.00154.00151.00154.00330005035000
2010-04-02155.00155.00150.00150.0012200018590000
2010-04-01158.00158.00154.00154.00380005880000
2010-03-31155.00159.00154.00159.00330005128000
2010-03-30158.00158.00154.00158.00540008364000
2010-03-29157.00159.00157.00159.00120001893000
2010-03-26160.00160.00155.00160.009300014551000
2010-03-25158.00162.00155.00156.006700010617000
2010-03-24150.00157.00150.00157.0019200029210000
2010-03-23153.00154.00149.00154.00610009211000
2010-03-19154.00157.00150.00157.00420006381000
2010-03-18154.00154.00151.00154.00380005755000
2010-03-17155.00155.00155.00155.003000465000
2010-03-16159.00159.00158.00158.003000476000
2010-03-15154.00159.00152.00159.00320004904000
2010-03-12159.00159.00159.00159.001000159000
2010-03-11153.00160.00153.00160.00180002859000
2010-03-10159.00159.00151.00151.0070001071000
2010-03-09157.00157.00156.00156.0070001097000
2010-03-08157.00159.00156.00159.00150002361000
2010-03-05157.00157.00156.00157.006000941000
2010-03-04154.00154.00154.00154.00240003696000
2010-03-03155.00157.00155.00157.005000783000
2010-03-02155.00157.00154.00154.00270004188000
2010-03-01153.00157.00153.00157.006000935000
2010-02-2600
2010-02-2500
2010-02-24153.00153.00153.00153.002000306000
2010-02-2300
2010-02-22152.00158.00152.00158.0090001381000
2010-02-19154.00154.00154.00154.001000154000
2010-02-18152.00155.00152.00155.005000768000
2010-02-17154.00155.00154.00155.006000929000
2010-02-16151.00153.00150.00150.00180002715000
2010-02-15151.00151.00151.00151.00110001661000
2010-02-12148.00149.00148.00149.00200002976000
2010-02-10151.00151.00151.00151.0090001359000
2010-02-0900
2010-02-08151.00151.00150.00150.004000601000
2010-02-05155.00155.00149.00150.00230003478000
2010-02-04159.00159.00159.00159.004000636000

   ※ 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