[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 
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
2016-03-16320.00321.00310.00312.0012710040022700
2016-03-15321.00324.00318.00319.0018580059510000
2016-03-14316.00325.00313.00324.0021820069816100
2016-03-11301.00315.00297.00311.0032210098334400
2016-03-10313.00314.00303.00308.0019400059559500
2016-03-09313.00313.00305.00307.0015550047890400
2016-03-08324.00327.00313.00316.0025070079721100
2016-03-07324.00329.00321.00324.0016640053976100
2016-03-04307.00323.00305.00322.0028470090175300
2016-03-03301.00311.00300.00309.0016980052162100
2016-03-02298.00305.00297.00305.0022010066515200
2016-03-01295.00297.00287.00293.0026250076582500
2016-02-29295.00301.00293.00295.0023470069757300
2016-02-26295.00297.00287.00288.00415000120402000
2016-02-25293.00297.00287.00290.0028350082554700
2016-02-24290.00298.00288.00289.0030730089909800
2016-02-23301.00306.00290.00292.00384700113539700
2016-02-22303.00305.00297.00301.0017360052179800
2016-02-19312.00312.00296.00305.0029720090119600
2016-02-18310.00317.00307.00312.0023780074214000
2016-02-17302.00311.00297.00304.0022480068171300
2016-02-16306.00312.00304.00304.0030600093857000
2016-02-15298.00305.00297.00305.0027530083105500
2016-02-12301.00302.00280.00282.00541800156623300
2016-02-10319.00322.00306.00312.0030000093909500
2016-02-09333.00333.00318.00320.0027140087821800
2016-02-08336.00347.00335.00343.0015500052948500
2016-02-05335.00345.00335.00341.0018770063940100
2016-02-04334.00346.00333.00339.0028210095349000
2016-02-03366.00368.00335.00342.00526500182684600
2016-02-02394.00395.00380.00382.0017850069245500
2016-02-01403.00403.00388.00399.00304700120350000
2016-01-29380.00388.00371.00387.0018060068683100
2016-01-28386.00386.00374.00375.0013340050319200
2016-01-27376.00385.00375.00384.0016260062071200
2016-01-26378.00378.00367.00368.0014170052506500
2016-01-25376.00392.00375.00385.0023320089441700
2016-01-22373.00376.00362.00371.0015950058906900
2016-01-21365.00376.00354.00355.0022930083232400
2016-01-20388.00388.00367.00368.0023900089851900
2016-01-19378.00390.00377.00384.00267300102697600
2016-01-18372.00380.00366.00375.0017940067063700
2016-01-15386.00393.00373.00377.00262400100342200
2016-01-14375.00384.00368.00380.00274800103346700
2016-01-13375.00390.00374.00390.00291100111858500
2016-01-12381.00381.00351.00365.00399200146474400
2016-01-08389.00395.00383.00385.0025460098674700
2016-01-07408.00410.00391.00392.00261000103915000
2016-01-06417.00420.00406.00408.0024260099601400
2016-01-05419.00425.00413.00419.0023810099870700
2016-01-04425.00432.00418.00422.0016250069065200
2015-12-30428.00432.00426.00427.0010850046502500
2015-12-29440.00440.00422.00428.0016370070010000
2015-12-28416.00436.00415.00434.0012360052992900
2015-12-25433.00433.00419.00421.0014070059739400
2015-12-24433.00438.00430.00431.0014100061163200
2015-12-22427.00435.00426.00432.009910042784400
2015-12-21429.00431.00423.00428.0021680092507400
2015-12-18436.00444.00429.00429.00278100120816200
2015-12-17441.00444.00433.00435.0021130092654000
2015-12-16426.00438.00426.00437.00302000130827000
2015-12-15437.00438.00421.00421.00280400119644300
2015-12-14428.00445.00427.00444.00442900193508600
2015-12-11419.00438.00418.00436.00337700144604300
2015-12-10430.00435.00422.00423.00417100178324700
2015-12-09438.00442.00435.00438.0021450094100500
2015-12-08446.00446.00435.00439.00308700135800200
2015-12-07451.00452.00440.00445.00312400139010200
2015-12-04444.00447.00437.00444.00306400135260800
2015-12-03437.00455.00435.00451.00590000263445200

   ※ 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