[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 
2017-12-083345.003445.003345.003440.0063500215583500
2017-12-073345.003420.003340.003415.0042400144136500
2017-12-063400.003400.003330.003335.0048100161524500
2017-12-053325.003385.003305.003385.0060400202754000
2017-12-043360.003380.003310.003315.0032700108993500
2017-12-013305.003345.003305.003345.002540084642500
2017-11-303310.003355.003290.003340.0075700252366000
2017-11-293260.003310.003250.003310.002100069180000
2017-11-283240.003260.003230.003230.0031300101500000
2017-11-273225.003255.003225.003240.002790090295000
2017-11-243180.003240.003180.003230.002360076048500
2017-11-223205.003235.003200.003235.0033900109181500
2017-11-213240.003245.003195.003205.0042300135893500
2017-11-203185.003230.003180.003210.0046700150056500
2017-11-173190.003210.003165.003170.0054100172253500
2017-11-163150.003185.003140.003170.0043000136066500
2017-11-153240.003240.003160.003160.0056300179442000
2017-11-143305.003305.003265.003275.0052300171491500
2017-11-133310.003335.003305.003305.002970098505500
2017-11-103345.003380.003330.003375.0046300155751000
2017-11-093415.003420.003340.003380.0050000169285500
2017-11-083365.003400.003360.003390.0031900108036500
2017-11-073370.003450.003355.003435.0073700251824500
2017-11-063300.003415.003275.003415.00101100340266000
2017-11-023340.003460.003140.003205.00290400947109000
2017-11-013340.003345.003295.003300.0059500196986500
2017-10-313320.003325.003290.003310.0044200146242500
2017-10-303340.003350.003300.003320.0064600214592000
2017-10-273305.003335.003305.003330.002890096059000
2017-10-263305.003320.003285.003305.002240074049000
2017-10-253300.003325.003285.003300.0049800164408500
2017-10-243255.003290.003235.003285.0049800163063000
2017-10-233225.003260.003200.003230.0050000161728000
2017-10-203205.003235.003185.003195.0054600175140000
2017-10-193195.003205.003175.003190.0039400125653500
2017-10-183200.003200.003170.003180.002980094776000
2017-10-173200.003220.003190.003200.0047600152473000
2017-10-163155.003205.003155.003170.0058000184476000
2017-10-133100.003155.003080.003145.0084600264905500
2017-10-123095.003095.003060.003065.0074000227854500
2017-10-113140.003145.003060.003060.0057000175637000
2017-10-103135.003165.003115.003150.0071000223527000
2017-10-063150.003160.003130.003140.0070900223014000
2017-10-053100.003135.003095.003115.0044400138454500
2017-10-043120.003140.003100.003120.0041700130104000
2017-10-033105.003125.003090.003105.0070000217413000
2017-10-023110.003115.003085.003090.0044900139140500
2017-09-293090.003090.003025.003080.0054800167863000
2017-09-283110.003125.003065.003090.0050900157127500
2017-09-273070.003115.003070.003115.0068300211335000
2017-09-263100.003100.003070.003085.0065400201926500
2017-09-253100.003105.003070.003080.0054900169467000
2017-09-223085.003090.003055.003065.0062200190935000
2017-09-213125.003125.003075.003075.0054300168100000
2017-09-203090.003115.003080.003100.0052600162937000
2017-09-193085.003105.003075.003085.0047700147355000
2017-09-153025.003065.003020.003040.0074600227025000
2017-09-143035.003035.002979.002999.0062100186554100
2017-09-133045.003055.003005.003005.0042600128784000
2017-09-123045.003065.003015.003040.0057300174203500
2017-09-113005.003055.002990.002995.0080300241914800
2017-09-083020.003040.002964.002971.0074300222928300
2017-09-072971.003040.002960.003025.0072700218836100
2017-09-062979.002995.002930.002970.0072700216001300
2017-09-053000.003020.002968.003005.0051400154253300
2017-09-043060.003085.003000.003000.0075800229639000
2017-09-013090.003090.003035.003060.0034800106483500
2017-08-313045.003080.003025.003075.0096300295211500
2017-08-303010.003055.003010.003040.0045800139184000
2017-08-292986.003010.002955.003000.0045800137165000
2017-08-283070.003070.002986.003000.0059000177764400
2017-08-252989.003085.002986.003080.00113300346881900
2017-08-242939.002985.002933.002976.0053800159669900
2017-08-233030.003030.002932.002947.0066400196278700
2017-08-222947.003005.002928.002977.0065200193998300
2017-08-212885.002961.002871.002952.0043800128220300
2017-08-182861.002891.002848.002885.0055200158463000
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

   ※ 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。 

Twitter