[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 
2017-08-172865.002902.002860.002886.0034900100607900
2017-08-162894.002903.002870.002870.0044900129449000
2017-08-152884.002912.002855.002900.0058800170125200
2017-08-142919.002919.002860.002871.0056700163235800
2017-08-102885.002940.002881.002940.0066100192585300
2017-08-092919.002935.002872.002885.0061600178264700
2017-08-082895.002939.002886.002929.0077800227177200
2017-08-072867.002891.002848.002889.0066900192382400
2017-08-042854.002856.002803.002851.0082200232905000
2017-08-033020.003085.002884.002904.00135700401229600
2017-08-023035.003165.003025.003145.0059900185825000
2017-08-013035.003050.002998.003045.0037700114154100
2017-07-313045.003070.003035.003035.002420073730000
2017-07-283025.003055.003020.003055.002050062282500
2017-07-273045.003070.003030.003040.001750053298000
2017-07-263060.003095.003020.003045.002210067267000
2017-07-253050.003070.003020.003025.001920058346500
2017-07-243045.003060.003030.003060.002730083170500
2017-07-213070.003075.003040.003065.002310070670000
2017-07-203070.003090.003055.003090.001850056904500
2017-07-193055.003070.003040.003055.002870087653000
2017-07-183055.003090.003030.003080.002890088636000
2017-07-143065.003085.003055.003065.002700082871000
2017-07-133075.003075.003045.003055.002010061417500
2017-07-123055.003065.003025.003060.002210067505500
2017-07-113060.003085.003050.003055.001890057845500
2017-07-103060.003080.003040.003055.0034100104135500
2017-07-073040.003080.003025.003050.0035700109116500
2017-07-063050.003075.003030.003070.002580078959000
2017-07-053015.003075.003010.003065.0037500114365000
2017-07-043100.003100.003015.003020.002890087976000
2017-07-032995.003075.002977.003065.0063200192527000
2017-06-302985.003005.002962.002969.0082700246166500
2017-06-293040.003070.002978.003005.0061100183872500
2017-06-283040.003050.002994.002997.0046500140230500
2017-06-272936.002995.002921.002995.0060100178096900
2017-06-262914.002940.002886.002886.0071000206281900
2017-06-232924.002933.002901.002909.0036300105710100
2017-06-222919.002939.002913.002915.0041100120205200
2017-06-212947.002965.002914.002918.0054400159235000
2017-06-202955.002974.002945.002947.0042000124198100
2017-06-192912.002942.002912.002920.0049400144419000
2017-06-162946.002980.002912.002912.0077900228396600
2017-06-153000.003000.002940.002940.0040400119529100
2017-06-143045.003050.003005.003005.0047700144148000
2017-06-133045.003055.003025.003025.0045100137136500
2017-06-123030.003090.003030.003050.0045600139315500
2017-06-093050.003085.003040.003040.0070400215042000
2017-06-083040.003060.003035.003040.0048600148066500
2017-06-073000.003050.002995.003040.0060300182880300
2017-06-063040.003060.003000.003000.0054200163668000
2017-06-053035.003045.003010.003030.0060700183873000
2017-06-023015.003105.003015.003085.0072300221626000
2017-06-012988.003020.002952.003010.0072300217358600
2017-05-313020.003040.002984.003015.00143700432863100
2017-05-303005.003055.003005.003040.0038300116127500
2017-05-293060.003065.003020.003020.0042000127538000
2017-05-263050.003080.003050.003060.0042300129716000
2017-05-253060.003070.003040.003050.0066200202071500
2017-05-243085.003110.003045.003065.0049900152964000
2017-05-233085.003100.003055.003060.0047200145072500
2017-05-223095.003110.003050.003085.0052500161595500
2017-05-193060.003065.003015.003055.0048000145998000
2017-05-183055.003075.003010.003075.0083800255223500
2017-05-173120.003125.003070.003090.0058500180553500
2017-05-163065.003155.003065.003145.0068200212487000
2017-05-153120.003120.003070.003080.0048200148703000
2017-05-123150.003170.003120.003160.0060000188970000
2017-05-113210.003230.003125.003175.0082500262511000
2017-05-103010.003245.003010.003210.00175000550100000
2017-05-092990.003010.002959.002989.0054600162818200
2017-05-082972.003030.002962.003030.0083900252234000
2017-05-022906.002945.002906.002932.0040200117835300
2017-05-012887.002930.002871.002902.0035700103447300
2017-04-282931.002931.002884.002887.003370097606800
2017-04-272900.002930.002880.002926.0048400140726800
2017-04-262895.002919.002886.002919.0045500132274400
2017-04-252863.002883.002835.002872.002990085800800
2017-04-242890.002890.002827.002843.0040400115483500
2017-04-212853.002853.002811.002838.0053300151058500
2017-04-202850.002850.002808.002817.0043800123936200
2017-04-192800.002855.002797.002827.0049100138945000
2017-04-182870.002870.002829.002833.002800079605200
2017-04-172842.002858.002822.002834.002100059555900
2017-04-142799.002847.002799.002836.003290093031600
2017-04-132869.002878.002808.002827.0037800106827700
2017-04-122902.002902.002859.002884.0036200104143800
2017-04-112910.002917.002888.002910.002920084903600
2017-04-102910.002941.002892.002934.002590075811900
2017-04-072965.002968.002898.002908.0066900195274800
2017-04-062993.002993.002915.002915.0052200153408200
2017-04-052969.003010.002969.002992.0047300141507800
2017-04-042980.002989.002946.002957.0059600176676500
2017-04-033035.003040.002950.002991.0083800250378800
2017-03-313120.003125.003020.003020.0066800204732000
2017-03-303120.003145.003105.003115.0049200153711500
2017-03-293130.003130.003095.003115.002810087440500
2017-03-283085.003130.003075.003130.0059700185806500
2017-03-273090.003095.003050.003070.0039800122128000
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

   ※ 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