[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 
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
2016-03-162509.002525.002492.002501.0078800197543600
2016-03-152547.002586.002522.002538.0090600231031400
2016-03-142579.002592.002539.002567.0065500168084600
2016-03-112503.002567.002471.002552.00118000297344700
2016-03-102498.002578.002493.002551.00106100270160900
2016-03-092515.002517.002469.002498.00132100330347400
2016-03-082495.002539.002452.002516.0064300160739200
2016-03-072511.002525.002465.002498.0062900157427900
2016-03-042489.002527.002488.002500.0069100172870500
2016-03-032501.002544.002466.002488.0090900227293400
2016-03-022452.002525.002440.002515.00106000265132700
2016-03-012403.002438.002380.002402.0077300185842800
2016-02-292440.002469.002405.002405.0059800145392600
2016-02-262452.002452.002397.002417.00111400269449400
2016-02-252426.002509.002426.002462.0085300211517800
2016-02-242387.002451.002383.002412.0065100157621200
2016-02-232472.002496.002401.002437.0050000122165600
2016-02-222396.002483.002365.002451.0067800165526100
2016-02-192462.002486.002390.002403.0063700154100900
2016-02-182468.002547.002441.002483.00105600264592100
2016-02-172379.002434.002348.002384.00107400255826500
2016-02-162379.002462.002327.002416.00121900293777300
2016-02-152368.002429.002315.002413.0091400217980100
2016-02-122296.002322.002207.002228.00115200259850400
2016-02-102371.002405.002312.002344.0080800189718300
2016-02-092344.002415.002335.002368.0085500202715100
2016-02-082379.002433.002371.002404.00127700307735700
2016-02-052405.002450.002389.002409.0098600237858300
2016-02-042407.002513.002401.002446.00128500316918700
2016-02-032349.002431.002308.002410.00156800374817000
2016-02-022228.002275.002202.002244.003690082534600
2016-02-012220.002285.002220.002278.0047200106795500
2016-01-292166.002229.002121.002206.0072200157565800
2016-01-282164.002195.002133.002151.002650057272700
2016-01-272159.002183.002136.002166.002870062043500
2016-01-262140.002148.002113.002115.002640056195800
2016-01-252181.002209.002132.002171.003250070705300
2016-01-222061.002154.002061.002153.003610076397200
2016-01-212085.002129.002016.002016.0049700103298400
2016-01-202225.002225.002083.002088.0065800140243900
2016-01-192162.002271.002149.002232.00103500229671200
2016-01-182117.002162.002094.002140.004600097818900
2016-01-152214.002225.002146.002164.0047200102711800
2016-01-142121.002174.002107.002164.0057000122412300
2016-01-132190.002229.002174.002196.0049500108924700
2016-01-122230.002257.002186.002188.0046900103663700
2016-01-082288.002327.002248.002258.0063000143655400
2016-01-072380.002406.002295.002296.0052200121763500
2016-01-062440.002467.002346.002362.0092600222750600
2016-01-052379.002441.002364.002414.0057500138983900
2016-01-042436.002464.002372.002393.0054600131930900
2015-12-302466.002466.002425.002437.003390082701400
2015-12-292411.002456.002411.002448.0042300103244600
2015-12-282407.002449.002400.002434.0045200109965000
2015-12-252444.002456.002412.002420.002840068978000
2015-12-242497.002534.002447.002458.0048000119280900
2015-12-222480.002493.002435.002460.003960097686100
2015-12-212444.002474.002418.002455.0052100127390200
2015-12-182552.002580.002463.002476.0076900193255900
2015-12-172553.002566.002527.002533.002700068706600
2015-12-162493.002521.002478.002504.002940073561200
2015-12-152482.002503.002454.002466.0078000193275600
2015-12-142429.002496.002415.002482.0044200108627700
2015-12-112463.002509.002461.002479.0077600191636000
2015-12-102423.002449.002388.002415.0091000220190500
2015-12-092496.002526.002457.002473.003600089317300
2015-12-082616.002616.002488.002513.0042700107724700
2015-12-072609.002610.002569.002602.0041200107254800
2015-12-042547.002589.002540.002561.003790097090400
2015-12-032614.002627.002583.002613.0051200133403700
2015-12-022625.002635.002576.002598.0057700150174000
2015-12-012520.002598.002519.002587.0069800179753300
2015-11-302494.002520.002480.002509.002880072136100
2015-11-272500.002511.002482.002494.002520062831900
2015-11-262500.002523.002483.002512.003660091711300

   ※ 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