[5451 東証1部] 淀川製鋼所 日足 時系列データ

[5451 東証1部] 淀川製鋼所 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-243120.003140.003095.003120.003050095067000
2017-03-233130.003135.003090.003105.002170067383500
2017-03-223135.003145.003100.003125.0060600189387000
2017-03-213185.003210.003175.003200.0036000115013500
2017-03-173220.003220.003190.003195.0038300122583000
2017-03-163195.003255.003195.003230.0044800144353500
2017-03-153225.003240.003205.003220.002920094023000
2017-03-143245.003265.003230.003245.002730088667000
2017-03-133290.003290.003240.003255.0047700155505500
2017-03-103310.003330.003285.003295.0074600246630500
2017-03-093340.003340.003295.003330.0044500147472500
2017-03-083290.003315.003290.003315.0047600157347000
2017-03-073320.003330.003290.003300.0036600120918000
2017-03-063345.003355.003310.003320.0070700235301000
2017-03-033355.003365.003335.003345.0038900130226000
2017-03-023395.003405.003335.003355.0066800224474500
2017-03-013350.003360.003285.003350.0054700182401500
2017-02-283340.003375.003335.003340.0057000191348500
2017-02-273290.003335.003280.003320.0063400210164000
2017-02-243300.003340.003260.003305.0076800254248500
2017-02-233355.003365.003305.003340.0051000169837500
2017-02-223365.003385.003345.003365.0058000195158000
2017-02-213365.003365.003330.003345.0061800206571000
2017-02-203380.003385.003345.003360.0035100117981500
2017-02-173380.003390.003365.003380.0045300153027000
2017-02-163420.003420.003335.003390.0061800208762000
2017-02-153455.003480.003420.003425.0042900147630500
2017-02-143410.003460.003405.003405.0058300199719500
2017-02-133375.003405.003355.003390.0053500181351000
2017-02-103350.003375.003320.003345.0067600225936000
2017-02-093275.003330.003270.003320.0067200222399000
2017-02-083325.003350.003285.003300.0068500226589500
2017-02-073335.003375.003335.003350.0051500172793000
2017-02-063395.003400.003345.003365.0054400183137500
2017-02-033390.003435.003360.003375.0075100254583000
2017-02-023500.003545.003340.003375.00136000464180500
2017-02-013220.003310.003220.003310.0066400217878000
2017-01-313195.003230.003175.003220.0046200148483500
2017-01-303230.003265.003220.003240.0045100146228000
2017-01-273285.003285.003215.003240.0042500137699500
2017-01-263245.003290.003230.003285.0046100150739000
2017-01-253210.003225.003160.003190.0066700212746500
2017-01-243170.003195.003125.003155.0070500222418500
2017-01-233155.003210.003125.003180.0045800145586500
2017-01-203135.003185.003135.003175.0050700160304000
2017-01-193150.003175.003105.003135.0074000231763500
2017-01-183130.003135.003060.003110.0057800179085000
2017-01-173150.003155.003100.003115.0066400207693000
2017-01-163180.003185.003095.003125.0058800183580500
2017-01-133125.003185.003125.003180.0057700182594000
2017-01-123170.003175.003095.003160.0066100207729500
2017-01-113100.003170.003100.003155.0049400155289000
2017-01-103095.003110.003060.003075.0068400210690500
2017-01-063110.003125.003065.003115.0079200245611500
2017-01-053140.003145.003095.003130.0062900196337500
2017-01-043055.003140.003055.003130.0086500268767000
2016-12-303055.003070.003020.003055.003150096103000
2016-12-293065.003065.003030.003065.0045800139780000
2016-12-283060.003105.003045.003085.0038400118273500
2016-12-273040.003085.003040.003045.0039100119530000
2016-12-263080.003080.003040.003045.0046800142713000
2016-12-223045.003085.003030.003075.0033800103728000
2016-12-213150.003155.003065.003075.0057800178405000
2016-12-203125.003170.003125.003155.0055100173584500
2016-12-193140.003150.003090.003145.0068300213597500
2016-12-163175.003190.003125.003140.0091000286828000
2016-12-153190.003195.003130.003145.0069800219866500
2016-12-143225.003225.003175.003185.0042000134091000
2016-12-133230.003235.003175.003225.0076800246413500
2016-12-123220.003225.003165.003220.0071700229881000
2016-12-093140.003210.003125.003200.00113300359658000
2016-12-083200.003220.003175.003210.0075000240159500
2016-12-073165.003170.003125.003160.0075500238148500
2016-12-063180.003195.003160.003165.0083000263435000
2016-12-053180.003190.003110.003140.0086200270909000
2016-12-023140.003185.003110.003170.00167400529088000
2016-12-013200.003205.003145.003155.0072200229063000
2016-11-303155.003180.003125.003160.00116900369456000
2016-11-293160.003185.003140.003155.0097700308861000
2016-11-283130.003160.003090.003150.0058100182746000
2016-11-253100.003120.003085.003115.0050900158212000
2016-11-243130.003130.003070.003080.0040700125622500
2016-11-223120.003120.003065.003080.0071900221215500
2016-11-213140.003150.003095.003105.0050900158116500
2016-11-183105.003150.003070.003140.0058000181042000
2016-11-173095.003095.003055.003070.0049400151655000
2016-11-163100.003175.003090.003100.0068200211635500
2016-11-153085.003120.003030.003055.0047400144701000
2016-11-143045.003105.003040.003080.0070000215785000
2016-11-113020.003050.002958.003000.00106700320611700
2016-11-103000.003040.002975.003015.0093300281340200
2016-11-092983.002995.002803.002828.0090800262384100
2016-11-082937.002998.002937.002992.0083500249118600
2016-11-072928.002971.002928.002956.00109600323529700
2016-11-042871.002928.002861.002912.00118100343233100
2016-11-022800.002921.002789.002870.00148200424387100
2016-11-012861.002874.002818.002828.0064000181555900
2016-10-312857.002876.002830.002867.0072100205965200
2016-10-282842.002895.002840.002884.00210700607101100
2016-10-272828.002873.002828.002841.0073600209788300
2016-10-262851.002866.002821.002838.0080200227517200
2016-10-252819.002879.002806.002875.0095900274078500
2016-10-242820.002824.002797.002805.0079200222664200
2016-10-212832.002847.002804.002811.00104500295058000
2016-10-202786.002831.002786.002825.0085500240679800
2016-10-192776.002784.002746.002778.0075600209321800
2016-10-182757.002786.002722.002786.0060300166841300
2016-10-172699.002756.002699.002753.0089400244770600
2016-10-142672.002721.002662.002714.0060900164138200
2016-10-132663.002684.002640.002675.0082900220861900
2016-10-122682.002690.002661.002673.0059400158953100
2016-10-112716.002742.002700.002723.0044200120187900
2016-10-072717.002735.002703.002728.0050900138778100
2016-10-062738.002738.002710.002717.0054700148916000
2016-10-052730.002737.002693.002722.0054800149249200
2016-10-042711.002727.002668.002725.0057400155470500
2016-10-032717.002739.002703.002711.0071400194421600
2016-09-302671.002718.002656.002702.0066500179300000
2016-09-292753.002784.002739.002758.0047000129756600
2016-09-282733.002763.002708.002740.0059500162419800
2016-09-272698.002774.002648.002774.0058200158775200
2016-09-262744.002750.002704.002704.0038100103439500
2016-09-232742.002757.002701.002757.00144700395115000
2016-09-212677.002742.002663.002741.0062800170268400
2016-09-202670.002696.002640.002659.0065700175256700
2016-09-162728.002728.002655.002672.0054500145768100
2016-09-152663.002720.002663.002703.0068800185472500
2016-09-142666.002679.002642.002657.0054600145258700
2016-09-132710.002730.002686.002705.0041700112869800
2016-09-122682.002724.002675.002688.0048000129105000
2016-09-092749.002764.002720.002749.0089700246366800
2016-09-082721.002794.002703.002759.00103200284620300
2016-09-072754.002754.002698.002750.0059800163249100
2016-09-062731.002743.002695.002735.003160086097400
2016-09-052750.002763.002713.002726.003250088727200
2016-09-022741.002760.002699.002730.0052800144200200
2016-09-012718.002776.002718.002764.0089900247651400
2016-08-312605.002734.002590.002717.00138800372370800
2016-08-302560.002566.002517.002564.003070078544500
2016-08-292570.002594.002546.002560.0041500106240700
2016-08-262538.002539.002504.002520.003010075903500
2016-08-252538.002550.002515.002526.002460062071900
2016-08-242589.002598.002542.002546.0043100110155500
2016-08-232617.002620.002535.002579.0085700220659100
2016-08-222590.002639.002552.002634.0088800232237900
2016-08-192578.002610.002567.002583.0052200135072500
2016-08-182527.002586.002511.002560.0074800191692800
2016-08-172470.002546.002470.002534.0063600160009200
2016-08-162554.002570.002504.002510.0051300129621300
2016-08-152663.002663.002537.002554.0077400199285800
2016-08-122715.002727.002691.002705.0052100141051100
2016-08-102683.002708.002663.002677.0040000107257800
2016-08-092658.002736.002610.002733.0065100176233300
2016-08-082655.002679.002628.002643.0072400191397800
2016-08-052668.002704.002622.002630.0085800227462400
2016-08-042684.002685.002640.002671.0079600212133200
2016-08-032740.002740.002674.002680.00136600368910100
2016-08-022610.002672.002605.002636.0080900213791800
2016-08-012604.002658.002604.002634.0042700112331300
2016-07-292682.002692.002628.002685.0041800111331400
2016-07-282691.002709.002641.002682.0043800117583000
2016-07-272705.002742.002677.002699.0065800177761700
2016-07-262688.002688.002638.002678.0062600167073000
2016-07-252725.002732.002681.002685.0086600233770200
2016-07-222756.002769.002723.002742.0038100104513400
2016-07-212750.002778.002740.002763.0096800267126200
2016-07-202710.002739.002673.002738.00114000309768300
2016-07-192660.002729.002642.002724.0092000248402900
2016-07-152621.002654.002590.002611.00110000287682100
2016-07-142591.002640.002585.002598.0096200250855200
2016-07-132622.002622.002565.002581.00125500324627500
2016-07-122553.002577.002527.002542.00117300299310400
2016-07-112447.002525.002432.002503.00168200416472800
2016-07-082444.002465.002416.002433.0090800221329800
2016-07-072453.002462.002429.002444.00112200274235600
2016-07-062491.002529.002426.002469.0089700220814200
2016-07-052527.002536.002495.002523.0055300139080300
2016-07-042471.002529.002471.002517.0059500149403800
2016-07-012487.002494.002462.002471.00129200320222000
2016-06-302528.002540.002486.002487.0041500103658500
2016-06-292540.002540.002504.002519.0076600193344800
2016-06-282541.002558.002470.002495.0084700213140300
2016-06-272436.002501.002435.002491.0060600149605400
2016-06-242576.002612.002388.002417.0072200178493500
2016-06-232567.002640.002561.002605.00109400284818500
2016-06-222546.002581.002508.002534.00116900295770400
2016-06-212605.002629.002552.002584.00116100299352100
2016-06-202590.002619.002578.002615.00100800262453100
2016-06-172553.002620.002535.002548.00144800370919000
2016-06-162575.002609.002513.002528.00135900346993300
2016-06-152575.002597.002561.002563.0070500181519400
2016-06-142577.002637.002569.002607.00128800335236300
2016-06-132566.002589.002532.002550.0057900148304900
2016-06-102665.002665.002607.002612.0089400235910000
2016-06-092655.002679.002653.002674.0051600137703700
2016-06-082657.002662.002636.002659.0051100135477700
2016-06-072658.002695.002646.002657.0050900135468900
2016-06-062658.002668.002617.002655.0064800171583600
2016-06-032628.002647.002609.002640.0051400135346300
2016-06-022641.002690.002621.002628.0076400201401700
2016-06-012671.002688.002645.002664.0056600150934000
2016-05-312695.002714.002680.002697.0069400187064400
2016-05-302699.002713.002665.002695.002810075655700
2016-05-272683.002710.002654.002693.0050800136841400
2016-05-262710.002710.002675.002680.0046100123969600
2016-05-252698.002718.002681.002688.00109600295697200
2016-05-242679.002688.002653.002676.0065600175761200
2016-05-232680.002691.002641.002679.0080500215380900
2016-05-202659.002706.002626.002696.0087200234845900
2016-05-192682.002706.002662.002682.0079800213848000
2016-05-182651.002675.002599.002643.0087300230187200
2016-05-172643.002657.002620.002645.0093200246368200
2016-05-162621.002658.002615.002627.0055400145931700
2016-05-132596.002633.002583.002600.00102700268061100
2016-05-122566.002594.002540.002584.00108200278266600
2016-05-112563.002605.002497.002580.00178000457601600
2016-05-102340.002631.002291.002463.00214400527202300
2016-05-092381.002415.002374.002390.0051200122553900
2016-05-062401.002416.002358.002372.003980094737000
2016-05-022376.002434.002367.002412.0070100168396800
2016-04-282550.002572.002459.002486.0089200224443300
2016-04-272541.002541.002507.002510.0040600102221800
2016-04-262523.002560.002502.002535.0097300246134400
2016-04-252590.002590.002518.002539.0094900240905900
2016-04-222533.002579.002523.002579.0077500198518700
2016-04-212554.002600.002543.002563.0086400221307200
2016-04-202507.002539.002466.002508.0087300219158800
2016-04-192466.002505.002453.002480.0087500216897900
2016-04-182397.002438.002377.002416.0063300152910400
2016-04-152447.002480.002445.002471.0067600166807700
2016-04-142506.002514.002442.002467.00186400459599300
2016-04-132459.002497.002425.002448.0088100215721500
2016-04-122391.002454.002379.002424.0073600178968000
2016-04-112400.002446.002363.002396.00112700270640200
2016-04-082327.002436.002299.002413.0094000223533500
2016-04-072328.002374.002321.002362.00101600238921500
2016-04-062354.002414.002299.002332.00132100308129000
2016-04-052394.002400.002323.002354.0094700223235300
2016-04-042385.002436.002355.002421.0082900200069800
2016-04-012387.002422.002349.002387.00146500349855700
2016-03-312448.002465.002388.002389.0066100159603500
2016-03-302494.002507.002417.002430.0081300198585400
2016-03-292446.002511.002434.002511.0091200226674200
2016-03-282477.002500.002448.002483.0097100240633600
2016-03-252469.002493.002425.002435.0067800165575300
2016-03-242465.002502.002450.002474.0080800200186700
2016-03-232511.002513.002470.002480.0094300235017500
2016-03-222514.002520.002459.002511.0094600236463400
2016-03-182497.002518.002460.002489.00103000256601300
2016-03-172529.002549.002488.002511.0056900143217900

   ※ 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