[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 
2017-03-24419.00426.00418.00423.0012810054173500
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
2016-11-14330.00335.00330.00331.00332800110746200
2016-11-11326.00333.00323.00324.0027460089654700
2016-11-10320.00323.00316.00321.0022070070578400
2016-11-09323.00325.00291.00301.00361000110176900
2016-11-08321.00323.00317.00321.0017800057048900
2016-11-07317.00324.00316.00319.0021600068972800
2016-11-04309.00314.00306.00314.0014930046440800
2016-11-02314.00315.00308.00314.0025550079786400
2016-11-01316.00317.00311.00317.0019970062878900
2016-10-31314.00317.00309.00315.0015650048972500
2016-10-28314.00316.00308.00314.00327300102289700
2016-10-27301.00309.00299.00309.0029800091105200
2016-10-26300.00302.00297.00299.0017610052767100
2016-10-25299.00301.00296.00298.0012890038448800
2016-10-24299.00300.00297.00299.0010040029966900
2016-10-21297.00301.00295.00297.0017180051124500
2016-10-20295.00298.00292.00296.0021310062958400
2016-10-19296.00297.00294.00296.009990029561500
2016-10-18294.00295.00291.00295.007390021701900
2016-10-17289.00298.00288.00294.0018020053054800
2016-10-14288.00292.00287.00289.008050023272800
2016-10-13293.00294.00287.00289.0019140055412200
2016-10-12295.00296.00292.00293.0019680057747000
2016-10-11296.00302.00294.00298.0021160063262900
2016-10-07298.00298.00290.00294.0023470069011600
2016-10-06301.00303.00296.00298.0021970065807900
2016-10-05295.00303.00293.00300.00404900121305000
2016-10-04286.00294.00285.00294.0022040064118300
2016-10-03285.00287.00283.00284.0019230054718800
2016-09-30285.00285.00280.00282.0028860081442300
2016-09-29280.00291.00280.00290.00386100110674000
2016-09-28283.00286.00278.00281.00734900207322500
2016-09-27302.00304.00295.00304.0028290085046000
2016-09-26304.00304.00299.00301.0016610050114600
2016-09-23306.00306.00299.00300.0012890038870600
2016-09-21300.00306.00295.00306.00332500100242400
2016-09-20295.00301.00295.00297.0023840070902400
2016-09-16295.00296.00291.00295.0026910079052700
2016-09-15296.00299.00292.00294.0025050073793700
2016-09-14293.00304.00289.00301.00528000157979400
2016-09-13290.00305.00289.00298.001233400366815600
2016-09-12281.00290.00280.00286.0034040097326800
2016-09-09283.00285.00281.00285.0027780078774400
2016-09-08278.00280.00275.00279.0016300045330100
2016-09-07285.00285.00273.00277.00457400127781000
2016-09-06278.00280.00274.00277.0027350075642800
2016-09-05272.00279.00272.00278.0026360072874200
2016-09-02270.00271.00268.00270.009260024981100
2016-09-01272.00275.00272.00274.008970024544100
2016-08-31271.00274.00271.00273.0011810032158300
2016-08-30266.00271.00265.00269.007430019994000
2016-08-29267.00271.00266.00267.0015700042084100
2016-08-26265.00267.00262.00263.0017060045020600
2016-08-25268.00268.00264.00265.0016050042655500
2016-08-24268.00275.00268.00268.0010630028764000
2016-08-23273.00273.00266.00269.0021020056634500
2016-08-22277.00277.00268.00272.0016560045142200
2016-08-19264.00275.00260.00273.0029320079287400
2016-08-18260.00264.00258.00260.0013250034602400
2016-08-17258.00266.00257.00265.0016960044341900
2016-08-16270.00270.00261.00261.0014500038280200
2016-08-15270.00270.00267.00268.008480022766900
2016-08-12274.00274.00270.00271.0021750059015600
2016-08-10268.00273.00266.00273.0013860037451400
2016-08-09271.00272.00268.00272.007550020440200
2016-08-08264.00272.00264.00272.0019760053115000
2016-08-05261.00264.00258.00262.0011670030560800
2016-08-04252.00264.00251.00262.0023600061219300
2016-08-03251.00254.00248.00250.0029550074088200
2016-08-02253.00258.00252.00254.0022130056445100
2016-08-01250.00260.00248.00258.0018400047126600
2016-07-29251.00255.00245.00254.00518000129613000
2016-07-28265.00267.00249.00251.00662200169516900
2016-07-27263.00274.00263.00271.00439400118632900
2016-07-26267.00267.00259.00262.0031560082760200
2016-07-25261.00269.00260.00269.00427300113674800
2016-07-22255.00258.00253.00256.0021790055678200
2016-07-21260.00262.00257.00262.0020970054591100
2016-07-20254.00256.00250.00255.0033410084524700
2016-07-19254.00260.00254.00257.0032370082987500
2016-07-15250.00258.00249.00254.0038430097637800
2016-07-14248.00252.00245.00250.0026090065004500
2016-07-13251.00253.00248.00248.0034390085977600
2016-07-12244.00252.00243.00249.0029750073943600
2016-07-11235.00242.00233.00241.0021960052251600
2016-07-08234.00236.00231.00231.0018530043180100
2016-07-07233.00238.00232.00237.0021800051184400
2016-07-06241.00242.00231.00236.0036500085710600
2016-07-05245.00248.00242.00244.0023660057801500
2016-07-04241.00250.00241.00248.0022580055546600
2016-07-01248.00251.00241.00243.00416800102227200
2016-06-30249.00253.00242.00243.0035970088755700
2016-06-29247.00250.00243.00248.0024500060692300
2016-06-28245.00245.00230.00243.00434500103027900
2016-06-27260.00260.00244.00248.0033890084911400
2016-06-24275.00276.00247.00252.00591500152517100
2016-06-23267.00279.00264.00277.00562500151501900
2016-06-22274.00275.00265.00269.0025890069800100
2016-06-21273.00275.00268.00274.0018200049514000
2016-06-20275.00277.00272.00275.0014570040052800
2016-06-17264.00274.00264.00271.0027120073076700
2016-06-16270.00270.00260.00260.0022050058384400
2016-06-15271.00271.00264.00267.0021420057167600
2016-06-14274.00275.00267.00272.0022490061014300
2016-06-13286.00286.00277.00277.0026890075491600
2016-06-10287.00288.00283.00286.0024620070196200
2016-06-09291.00295.00286.00287.0018050052153500
2016-06-08290.00290.00286.00290.0015140043644400
2016-06-07289.00293.00287.00288.0015590045087700
2016-06-06285.00292.00284.00289.0026520076472200
2016-06-03291.00293.00289.00290.0013470039124500
2016-06-02296.00297.00290.00291.0014900043667600
2016-06-01297.00299.00296.00297.0019920059274800
2016-05-31298.00300.00297.00298.0016950050578700
2016-05-30300.00301.00295.00298.008680025825800
2016-05-27296.00297.00294.00297.005460016158700
2016-05-26302.00302.00294.00294.0030580090552500
2016-05-25296.00301.00295.00299.0014710043838100
2016-05-24296.00296.00291.00292.0025960076190400
2016-05-23303.00303.00292.00297.0018020053377100
2016-05-20296.00303.00294.00303.00401000120285900
2016-05-19292.00296.00289.00295.00370700108729600
2016-05-18292.00296.00283.00286.00907300261423300
2016-05-17295.00299.00291.00295.00444700130539700
2016-05-16298.00300.00292.00294.00447000132104300
2016-05-13306.00307.00298.00299.00577200174916500
2016-05-12321.00323.00299.00307.001097900337389400
2016-05-11356.00359.00350.00352.0019580069330900
2016-05-10342.00353.00337.00353.0014980052163700
2016-05-09345.00348.00341.00341.0015970054872500
2016-05-06338.00344.00335.00341.0017800060148500
2016-05-02331.00339.00331.00339.0011210037593300
2016-04-28367.00369.00346.00348.0021540076274700
2016-04-27365.00366.00359.00364.0013650049396200
2016-04-26373.00373.00361.00366.0022370081728900
2016-04-25374.00375.00367.00373.0014230052974300
2016-04-22360.00371.00360.00369.00283800103678000
2016-04-21360.00369.00358.00368.0016760061030400
2016-04-20360.00365.00355.00357.0022960082203300
2016-04-19349.00358.00347.00358.0017450061732700
2016-04-18341.00345.00337.00341.0012010041028200
2016-04-15355.00355.00344.00352.0024230084629900
2016-04-14347.00355.00346.00355.00290600102088300
2016-04-13339.00344.00337.00344.0015270051998700
2016-04-12318.00337.00318.00332.0021240070228800
2016-04-11316.00322.00311.00319.0019250061035200
2016-04-08306.00319.00303.00317.0020450063714600
2016-04-07308.00316.00306.00313.0022580070508500
2016-04-06309.00315.00306.00308.0026430081624000
2016-04-05322.00324.00309.00310.0024250076216600
2016-04-04319.00331.00316.00326.0029460095846300
2016-04-01340.00340.00320.00321.0030230099647200
2016-03-31340.00346.00337.00338.0025340086465300
2016-03-30345.00349.00340.00340.00363800125313400
2016-03-29336.00345.00336.00345.0025940088552100
2016-03-28335.00342.00335.00341.00341900115927600
2016-03-25322.00333.00320.00332.00362200119026100
2016-03-24331.00332.00316.00317.00327700105439800
2016-03-23326.00339.00326.00331.00336700112262600
2016-03-22324.00330.00320.00324.0026990087699900
2016-03-18318.00320.00312.00320.0026790084807200
2016-03-17315.00320.00311.00315.0015560049123600

   ※ 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