[5453 東証1部] 東洋鋼鈑 日足 時系列データ

[5453 東証1部] 東洋鋼鈑 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17458.00460.00451.00451.00297600135514600
2017-11-16451.00458.00450.00454.00288300130873700
2017-11-15467.00469.00449.00451.00440200200614200
2017-11-14472.00473.00466.00471.00340900160151600
2017-11-13478.00478.00470.00472.00353300166952800
2017-11-10480.00487.00479.00480.00413400199083700
2017-11-09482.00490.00475.00482.00827300399852400
2017-11-08471.00482.00471.00480.00478600228427200
2017-11-07461.00473.00459.00470.00483000225794000
2017-11-06475.00476.00457.00462.00899100416369300
2017-11-02483.00485.00476.00480.00369700177811800
2017-11-01481.00483.00475.00480.00708100337973300
2017-10-31501.00501.00473.00483.001198900578100200
2017-10-30532.00534.00496.00500.001371900693479200
2017-10-27526.00540.00525.00537.00459100244869100
2017-10-26527.00527.00520.00522.0012330064519400
2017-10-25524.00532.00522.00523.00286800150934100
2017-10-24516.00525.00514.00523.0016730087059700
2017-10-23513.00522.00509.00522.0018190094228200
2017-10-20511.00514.00507.00508.0010860055359900
2017-10-19511.00513.00505.00509.0013330067794300
2017-10-18515.00518.00508.00510.00198800101607600
2017-10-17513.00522.00513.00515.00216900112205600
2017-10-16500.00524.00500.00513.00342100175829900
2017-10-13508.00510.00491.00498.00448500222932400
2017-10-12510.00520.00506.00508.00316700161627700
2017-10-11523.00527.00518.00520.00348100181501500
2017-10-10517.00522.00501.00521.00340400175021900
2017-10-06518.00522.00516.00520.0015300079297500
2017-10-05522.00527.00520.00522.00212900111428100
2017-10-04524.00533.00519.00522.00209300109714800
2017-10-03523.00526.00519.00524.0017150089699300
2017-10-02521.00524.00516.00519.00399900207593900
2017-09-29533.00536.00522.00524.00224600118329300
2017-09-28531.00545.00531.00537.00263900142073000
2017-09-27527.00535.00521.00530.00197000104275000
2017-09-26530.00536.00527.00536.00192800102791200
2017-09-25524.00536.00524.00530.00218200115689100
2017-09-22534.00534.00523.00530.0018000094950000
2017-09-21541.00542.00530.00533.00244500130851900
2017-09-20541.00545.00532.00542.00189000102012700
2017-09-19543.00546.00535.00545.00211800114792100
2017-09-15542.00552.00537.00545.00380700206973000
2017-09-14544.00554.00537.00542.00336800184000000
2017-09-13543.00544.00525.00535.00406400217064200
2017-09-12552.00553.00536.00542.00518800281414200
2017-09-11518.00538.00516.00534.00319300169818300
2017-09-08518.00524.00509.00512.00194700100597800
2017-09-07530.00535.00519.00522.00275600144842200
2017-09-06507.00519.00504.00516.00208400106959400
2017-09-05523.00534.00513.00518.00340200177321700
2017-09-04535.00538.00523.00523.00266600140782000
2017-09-01545.00545.00530.00539.00191000102548600
2017-08-31534.00545.00534.00538.00249000134487500
2017-08-30517.00536.00517.00532.00351900185994200
2017-08-29520.00520.00508.00520.00377200194152600
2017-08-28537.00537.00521.00528.00318000167433000
2017-08-25538.00545.00535.00538.00279200150803300
2017-08-24537.00547.00533.00535.00428600230745400
2017-08-23530.00544.00520.00540.00700600374917800
2017-08-22495.00520.00495.00520.00547200280287600
2017-08-21493.00498.00489.00494.0020050098922600
2017-08-18491.00495.00477.00492.00341400166785200
2017-08-17494.00507.00489.00501.00378700189571300
2017-08-16490.00496.00484.00494.00262700129622600
2017-08-15488.00497.00486.00487.00347300169934300
2017-08-14490.00498.00485.00489.00330600162623800
2017-08-10503.00515.00501.00504.00371600187858900
2017-08-09505.00520.00499.00503.00415300211587100
2017-08-08497.00518.00496.00505.00442700224512700
2017-08-07497.00507.00489.00493.00375300186780600
2017-08-04488.00497.00486.00490.0019200094136800
2017-08-03485.00491.00480.00486.00213600103598400
2017-08-02475.00495.00474.00493.00608200296513900
2017-08-01485.00489.00456.00469.00649900306161600
2017-07-31470.00495.00464.00485.00770800370721100
2017-07-28494.00507.00466.00472.001049000504529500
2017-07-27437.00447.00431.00446.00278100122591200
2017-07-26440.00447.00434.00435.00263000115517900
2017-07-25441.00446.00438.00441.0019990088300600
2017-07-24434.00449.00434.00444.00363700160247100
2017-07-21433.00433.00427.00433.0014500062443900
2017-07-20434.00434.00425.00432.0022540096859600
2017-07-19421.00430.00418.00429.00257200109508300
2017-07-18430.00430.00417.00422.0014990063349700
2017-07-14429.00433.00426.00432.0016460070861800
2017-07-13425.00428.00423.00427.007510031978900
2017-07-12424.00428.00422.00425.0010330043904400
2017-07-11421.00432.00421.00425.0017550074947300
2017-07-10424.00425.00418.00420.0012120051024300
2017-07-07420.00426.00416.00420.0012870054212400
2017-07-06427.00428.00421.00426.0015180064541200
2017-07-05420.00423.00413.00422.0017360072736700
2017-07-04428.00432.00411.00412.00312400131072600
2017-07-03420.00429.00418.00427.00254200107817200
2017-06-30407.00418.00404.00418.00291000120547200
2017-06-29421.00422.00405.00407.00455400186637100
2017-06-28400.00414.00400.00413.00384000156373700
2017-06-27394.00399.00390.00398.0014000055356300
2017-06-26395.00397.00390.00390.0012070047529300
2017-06-23388.00392.00386.00391.0014500056580200
2017-06-22389.00391.00385.00386.0015490060028800
2017-06-21394.00394.00388.00388.00265600103544000
2017-06-20398.00399.00393.00393.0016790066478800
2017-06-19395.00398.00392.00393.0013630053774300
2017-06-16393.00398.00390.00392.00321800126600300
2017-06-15401.00402.00393.00393.0016130063814800
2017-06-14406.00407.00402.00403.0011130044991100
2017-06-13403.00407.00401.00403.0010800043633100
2017-06-12393.00407.00393.00405.0017310069777700
2017-06-09395.00398.00392.00396.00301600119312500
2017-06-08400.00403.00395.00399.00269000107232500
2017-06-07393.00401.00393.00397.0019460077422200
2017-06-06398.00400.00394.00394.0020470081009900
2017-06-05409.00409.00396.00398.0022490089947100
2017-06-02394.00410.00394.00409.0021940088657200
2017-06-01389.00395.00389.00394.0015740061813000
2017-05-31394.00395.00388.00389.0013340052094200
2017-05-30394.00394.00384.00392.0019310075013700
2017-05-29391.00394.00388.00391.0013720053741900
2017-05-26402.00402.00392.00392.0018660073884300
2017-05-25403.00407.00400.00404.0013630055110200
2017-05-24405.00407.00400.00404.0011620046886100
2017-05-23401.00403.00397.00401.0015410061591900
2017-05-22397.00404.00397.00403.0015020060141100
2017-05-19389.00402.00388.00398.00377500148632000
2017-05-18397.00398.00390.00392.00344700135567900
2017-05-17412.00413.00407.00410.0019590080208500
2017-05-16418.00421.00410.00415.0023230096357500
2017-05-15427.00428.00416.00416.00261600110178500
2017-05-12420.00445.00420.00433.00844900366731600
2017-05-11408.00411.00407.00410.0012540051283100
2017-05-10402.00412.00401.00412.0017630071834300
2017-05-09411.00411.00399.00402.0017620071113800
2017-05-08411.00411.00405.00411.00276000112896000
2017-05-02401.00407.00397.00403.0019180077204000
2017-05-01404.00405.00392.00396.0021280084402800
2017-04-28407.00412.00395.00399.00427400172385200
2017-04-27398.00415.00395.00414.00852200344490500
2017-04-26379.00383.00377.00382.0021120080461300
2017-04-25365.00373.00362.00371.0024330089795000
2017-04-24368.00369.00360.00361.0018040065491400
2017-04-21360.00363.00358.00361.0020400073633900
2017-04-20367.00367.00356.00357.0018570066941700
2017-04-19356.00366.00351.00364.00292100105323800
2017-04-18360.00364.00355.00359.0016220058209400
2017-04-17353.00356.00350.00355.009870034953200
2017-04-14356.00360.00351.00356.0015470055115600
2017-04-13360.00362.00355.00361.0022870081998500
2017-04-12366.00368.00362.00365.0017050062235100
2017-04-11373.00375.00368.00374.0013730051041400
2017-04-10369.00378.00369.00375.0013850051836300
2017-04-07365.00374.00364.00369.0025370093468800
2017-04-06374.00374.00361.00361.00320900117019100
2017-04-05375.00379.00375.00378.0017000064090300
2017-04-04383.00383.00371.00374.0024090090563100
2017-04-03384.00387.00378.00380.00428500163751900
2017-03-31394.00397.00385.00385.00305300119373800
2017-03-30391.00398.00390.00391.0016860066414200
2017-03-29394.00399.00389.00390.00320400125580800
2017-03-28395.00401.00394.00399.00325200129374700
2017-03-27399.00401.00390.00391.00628100247324300
2017-03-24419.00426.00418.00423.0012810054173500
2017-03-23422.00424.00415.00418.0013600056877300
2017-03-22431.00433.00415.00418.00373900158239700
2017-03-21435.00442.00435.00439.0012830056213200
2017-03-17446.00446.00438.00439.00382700168731300
2017-03-16435.00450.00435.00449.0018900084177600
2017-03-15446.00448.00437.00439.0016110071130700
2017-03-14448.00453.00445.00452.0011210050413700
2017-03-13450.00453.00448.00449.0019200086453400
2017-03-10455.00457.00448.00450.0019350087510700
2017-03-09448.00453.00443.00449.00326300146313200
2017-03-08462.00462.00450.00452.0020650093629300
2017-03-07467.00468.00459.00462.0021140097673200
2017-03-06469.00472.00466.00469.0016370076825600
2017-03-03480.00480.00470.00473.00314400148661200
2017-03-02474.00489.00473.00480.00442200213456900
2017-03-01461.00470.00456.00469.0020270094102600
2017-02-28458.00470.00457.00464.0019880092415100
2017-02-27463.00464.00453.00458.00294200134815800
2017-02-24470.00474.00462.00465.00377800176464600
2017-02-23474.00474.00468.00470.00247900116621600
2017-02-22474.00480.00470.00472.00273600129894900
2017-02-21464.00476.00461.00469.00323500152045600
2017-02-20466.00466.00455.00463.0013410062037400
2017-02-17461.00467.00461.00465.0019280089486400
2017-02-16468.00468.00460.00465.00224500103985200
2017-02-15474.00474.00463.00467.00315600148058200
2017-02-14461.00477.00461.00461.00383600179374200
2017-02-13439.00462.00439.00459.00497900227180500
2017-02-10427.00442.00426.00439.00557800243042600
2017-02-09424.00425.00419.00422.0021340090073500
2017-02-08421.00427.00417.00425.00304900129355600
2017-02-07419.00425.00416.00421.00304400128096800
2017-02-06429.00429.00416.00419.00323300135993700
2017-02-03424.00432.00421.00424.00530500226328600
2017-02-02412.00425.00409.00422.00468300196307700
2017-02-01407.00413.00405.00411.0022000090029600
2017-01-31409.00412.00403.00410.00396500161892800
2017-01-30411.00414.00408.00412.0018870077569300
2017-01-27414.00414.00407.00411.00267200109741700
2017-01-26408.00412.00405.00412.00362400148367600
2017-01-25389.00404.00385.00401.00362800144081800
2017-01-24385.00394.00381.00386.0017350067256900
2017-01-23395.00395.00384.00388.0024250094389200
2017-01-20381.00390.00380.00389.0024070093073400
2017-01-19373.00383.00373.00381.0013900052803300
2017-01-18371.00375.00364.00375.0015220056286300
2017-01-17387.00387.00367.00369.00296300111964300
2017-01-16378.00379.00370.00371.0012030044778900
2017-01-13378.00380.00375.00378.0013960052735200
2017-01-12385.00391.00381.00384.0012950049886500
2017-01-11385.00391.00384.00384.0011630044908800
2017-01-10378.00385.00376.00382.0013300050557900
2017-01-06387.00388.00373.00378.00350300132944400
2017-01-05391.00395.00381.00384.0021720083925600
2017-01-04372.00386.00372.00384.0022310085231100
2016-12-30370.00371.00366.00370.0010130037364500
2016-12-29375.00377.00369.00375.0026060097283200
2016-12-28371.00381.00371.00379.0015840059895000
2016-12-27364.00379.00364.00372.0017680065834900
2016-12-26381.00381.00362.00362.00305100112613900
2016-12-22380.00382.00375.00381.0015930060419900
2016-12-21388.00394.00378.00381.00364100139675100
2016-12-20385.00397.00385.00394.0024090094540000
2016-12-19405.00406.00383.00392.00400400158969100
2016-12-16406.00409.00403.00409.0024110098142500
2016-12-15407.00409.00401.00406.0015190061612100
2016-12-14411.00411.00401.00406.0016360066312600
2016-12-13400.00410.00399.00407.00309100124715900
2016-12-12411.00414.00401.00404.00293800119417700
2016-12-09413.00415.00408.00414.00275100113386900
2016-12-08400.00410.00400.00409.00274100111331100
2016-12-07387.00401.00387.00398.00267600105776500
2016-12-06380.00386.00380.00384.00326500125086300
2016-12-05375.00380.00370.00378.0021400080410400
2016-12-02371.00379.00369.00375.00306000114729000
2016-12-01380.00380.00368.00370.00288700107660200
2016-11-30380.00380.00371.00376.0021440080358800
2016-11-29377.00377.00369.00375.00270500101218700
2016-11-28363.00379.00361.00379.00354100131470900
2016-11-25359.00369.00359.00361.00378300137319600
2016-11-24355.00359.00354.00357.0014450051579100
2016-11-22349.00354.00346.00353.0017300060571400
2016-11-21344.00350.00344.00349.0019670068340400
2016-11-18341.00345.00340.00344.0021410073427200
2016-11-17336.00340.00331.00340.0018290061747500
2016-11-16335.00338.00332.00336.0023640079196800
2016-11-15330.00335.00329.00331.0018770062294100

   ※ 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