[5457 東証1部] 住友鋼管 日足 時系列データ

[5457 東証1部] 住友鋼管 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-261120.001125.001072.001083.005080055813500
2013-07-251150.001152.001130.001134.002900033148400
2013-07-241157.001157.001128.001150.005580063776700
2013-07-231130.001170.001129.001155.00101400116412800
2013-07-221118.001130.001114.001122.007280081465100
2013-07-191132.001138.001104.001118.00112800126126500
2013-07-181134.001136.001123.001128.003790042830100
2013-07-171108.001136.001108.001131.006240070156200
2013-07-161115.001125.001108.001113.006600073543300
2013-07-121077.001118.001045.001106.00107700118239500
2013-07-111086.001087.001066.001078.003000032357100
2013-07-101085.001090.001074.001087.003420037053400
2013-07-091074.001085.001065.001078.003610038856000
2013-07-081085.001098.001053.001054.005200055753700
2013-07-051045.001079.001045.001076.008080085651700
2013-07-041036.001047.001034.001044.003640037816300
2013-07-031042.001050.001031.001048.006270065448600
2013-07-021003.001050.001003.001047.00108300111200400
2013-07-011000.001030.00989.001001.003830038332500
2013-06-28967.001005.00961.001000.008080080203200
2013-06-27939.00969.00939.00961.002400022950700
2013-06-26946.00971.00934.00936.005030047509200
2013-06-25937.00960.00925.00941.006650062545800
2013-06-24958.00989.00939.00947.002970028425700
2013-06-21940.00969.00929.00961.003760035648500
2013-06-20979.00996.00977.00977.004450043886000
2013-06-19950.00983.00950.00979.005060049063400
2013-06-18942.00969.00930.00937.002660025066900
2013-06-17900.00950.00900.00942.007040065259600
2013-06-14912.00941.00908.00910.0010550097015100
2013-06-13908.00915.00885.00895.0010440093636700
2013-06-12889.00941.00889.00923.004340039553400
2013-06-11951.00961.00916.00919.003410031724900
2013-06-10915.00959.00907.00952.006510060696700
2013-06-07929.00929.00840.00888.005450048190600
2013-06-06919.00952.00919.00940.005000046926500
2013-06-05973.00980.00946.00949.003730035927800
2013-06-04923.00993.00915.00982.006840065087400
2013-06-03957.00961.00931.00938.005140048469800
2013-05-311000.001009.00964.00972.004700046145500
2013-05-30998.001016.00962.00976.007720076533300
2013-05-291060.001066.001025.001025.005330055606600
2013-05-281005.001046.00993.001038.00109700112130300
2013-05-271020.001069.001001.001004.00129000132712400
2013-05-241071.001100.001009.001050.00134800142860200
2013-05-231098.001161.001050.001052.00363300397280600
2013-05-221095.001155.001084.001091.00159100176682200
2013-05-211034.001116.001034.001092.00239600258751300
2013-05-20995.001042.00995.001035.00104200106331200
2013-05-17973.00995.00973.00987.002180021496100
2013-05-16992.00999.00971.00988.00112900111030100
2013-05-15991.001030.00975.00984.00167000166948400
2013-05-14980.00991.00969.00984.009800096270400
2013-05-13975.00980.00964.00971.006910067234400
2013-05-10963.00988.00960.00968.00201000195752300
2013-05-09975.00985.00942.00945.00293800280698300
2013-05-08949.00969.00946.00965.00506000483917600
2013-05-07936.00953.00936.00949.00349500331076400
2013-05-02943.00943.00912.00915.00302500280329600
2013-05-01953.00957.00940.00949.00783900742291100
2013-04-30950.00969.00947.00952.00998400952891300
2013-04-26862.00869.00844.00852.005370045883200
2013-04-25850.00868.00823.00863.0010390088513700
2013-04-24811.00840.00809.00835.0010510086234400
2013-04-23811.00814.00806.00810.004470036212400
2013-04-22794.00815.00792.00810.009120073561500
2013-04-19769.00784.00764.00780.007650059408200
2013-04-18768.00774.00760.00768.003340025638100
2013-04-17744.00776.00744.00770.005040038322700
2013-04-16738.00749.00737.00744.004880036279700
2013-04-15757.00757.00747.00753.003380025406000
2013-04-12770.00770.00751.00757.007060053479300
2013-04-11760.00770.00753.00770.008790067021200
2013-04-10770.00784.00750.00760.00147900112817500
2013-04-09773.00784.00766.00777.006720052198400
2013-04-08767.00774.00750.00773.008790067359900
2013-04-05760.00769.00727.00743.0010960082662000
2013-04-04703.00738.00693.00738.007610054126600
2013-04-03702.00721.00695.00719.004380030929600
2013-04-02702.00711.00692.00700.007830054845000
2013-04-01737.00740.00716.00723.007150051977600
2013-03-29754.00757.00737.00747.007780058084500
2013-03-28746.00757.00744.00753.006460048417300
2013-03-27746.00753.00745.00750.0010650079611200
2013-03-26740.00755.00740.00751.00311900232509700
2013-03-25766.00774.00762.00762.008870067952800
2013-03-22780.00780.00773.00773.004710036562400
2013-03-21785.00794.00783.00786.006940054577600
2013-03-19787.00793.00783.00783.009270072940300
2013-03-18795.00795.00782.00782.005740045205700
2013-03-15810.00812.00795.00800.007320058660800
2013-03-14801.00809.00795.00804.003630029078100
2013-03-13810.00812.00799.00803.001930015513800
2013-03-12811.00828.00806.00809.005300043132900
2013-03-11805.00807.00798.00804.005010040204400
2013-03-08785.00804.00785.00802.00126800100524600
2013-03-07781.00790.00765.00778.005680044444100
2013-03-06777.00780.00770.00780.003240025154600
2013-03-05770.00774.00761.00764.003830029420300
2013-03-04774.00782.00761.00770.008160062983300
2013-03-01754.00768.00752.00764.007400056099400
2013-02-28747.00758.00745.00753.002760020776600
2013-02-27753.00755.00739.00740.002830021114100
2013-02-26750.00762.00745.00751.002980022456800
2013-02-25760.00768.00757.00766.005660043200700
2013-02-22746.00760.00736.00758.006410048088600
2013-02-21754.00754.00736.00743.006080045136800
2013-02-20741.00762.00736.00759.004920036852000
2013-02-19740.00746.00736.00739.002330017253800
2013-02-18730.00742.00730.00739.003770027751900
2013-02-15745.00745.00690.00730.005890042574700
2013-02-14741.00757.00735.00741.002390017781000
2013-02-13760.00760.00737.00741.004820035964900
2013-02-12753.00768.00753.00765.005490041865000
2013-02-08761.00762.00745.00753.004050030523600
2013-02-07750.00760.00749.00760.005690042955100
2013-02-06740.00749.00738.00745.002810020894700
2013-02-05746.00749.00725.00725.002730020187800
2013-02-04750.00759.00743.00746.004460033436700
2013-02-01756.00759.00721.00752.005800043387100
2013-01-31722.00755.00715.00754.0011120081661600
2013-01-30710.00722.00706.00719.005790041445100
2013-01-29702.00710.00701.00702.003360023719100
2013-01-28700.00712.00696.00706.007670054042800
2013-01-25676.00693.00676.00690.0011460078527400
2013-01-24684.00686.00665.00672.006660044994500
2013-01-23700.00704.00684.00686.005270036547900
2013-01-22717.00720.00701.00710.005520039114100
2013-01-21714.00720.00708.00717.005460039121200
2013-01-18700.00720.00700.00714.004570032565800
2013-01-17710.00711.00680.00696.004300030008700
2013-01-16727.00727.00710.00710.005520039595800
2013-01-15723.00728.00720.00727.005200037620300
2013-01-11718.00724.00713.00718.005570040051300
2013-01-10701.00717.00701.00716.004200029867000
2013-01-09689.00711.00684.00706.007060049519700
2013-01-08704.00710.00694.00701.005620039290200
2013-01-07710.00710.00700.00703.004230029820300
2013-01-04718.00718.00701.00706.004760033754200
2012-12-28705.00709.00678.00703.008570060186300
2012-12-27685.00714.00683.00705.009440065668500
2012-12-26677.00681.00671.00680.005140034709600
2012-12-25664.00684.00664.00672.005540037337000
2012-12-21660.00664.00649.00662.004610030293600
2012-12-20652.00659.00647.00654.005830038048100
2012-12-19637.00653.00635.00653.005610036128200
2012-12-18634.00639.00631.00633.005050032019900
2012-12-17631.00637.00630.00634.004410027908600
2012-12-14635.00635.00625.00629.006760042608700
2012-12-13623.00636.00621.00634.007430046778600
2012-12-12615.00618.00610.00616.008030049428000
2012-12-11610.00612.00598.00605.006970042077900
2012-12-10619.00619.00610.00612.005450033527800
2012-12-07599.00620.00592.00611.0010110061134700
2012-12-06579.00585.00576.00582.004910028447700
2012-12-05576.00576.00570.00573.002960016966300
2012-12-04566.00576.00563.00572.005010028469700
2012-12-03562.00569.00559.00565.002950016645200
2012-11-30570.00570.00555.00559.004750026723000
2012-11-29554.00570.00552.00569.0010730060230300
2012-11-28556.00558.00543.00548.006000032926800
2012-11-27560.00565.00545.00560.0010810060245300
2012-11-26566.00569.00561.00566.006020034017300
2012-11-22561.00572.00558.00567.009730054907800
2012-11-21549.00560.00528.00551.00190500103710700
2012-11-20550.00552.00543.00549.0010140055407000
2012-11-19550.00555.00547.00547.004660025673200
2012-11-16530.00544.00522.00542.0010840057616400
2012-11-15504.00522.00504.00522.004500023278300
2012-11-14516.00517.00504.00507.003850019549700
2012-11-13516.00523.00504.00517.009130046601500
2012-11-12548.00548.00512.00513.0010260053439600
2012-11-09531.00544.00530.00542.004870026142100
2012-11-08550.00552.00538.00539.006660036234400
2012-11-07551.00562.00551.00557.004410024447100
2012-11-06562.00562.00547.00551.005800031905600
2012-11-05568.00569.00558.00559.002910016346600
2012-11-02547.00570.00546.00568.008550047631200
2012-11-01542.00547.00541.00541.007230039296000
2012-10-31562.00567.00552.00559.008650048529100
2012-10-30541.00580.00539.00560.0017420097783500
2012-10-29555.00557.00535.00541.009020049072100
2012-10-26565.00570.00555.00555.009960055881800
2012-10-25569.00574.00560.00569.007790044060800
2012-10-24573.00590.00566.00572.007180041540000
2012-10-23590.00594.00576.00581.007720045129400
2012-10-22590.00596.00586.00590.003990023605300
2012-10-19591.00600.00587.00597.006250037138000
2012-10-18593.00601.00587.00594.006310037559300
2012-10-17588.00599.00587.00587.006450038188400
2012-10-16600.00600.00585.00588.005080030032400
2012-10-15573.00599.00573.00597.004440026216500
2012-10-12587.00597.00574.00578.005250030772000
2012-10-11591.00602.00576.00587.006380037527700
2012-10-10597.00601.00590.00601.004940029429100
2012-10-09629.00629.00606.00607.005180031782500
2012-10-05599.00631.00599.00629.007380045224500
2012-10-04595.00598.00586.00595.005840034634500
2012-10-03581.00593.00554.00591.008360048433600
2012-10-02614.00624.00584.00584.008900053642200
2012-10-01634.00634.00618.00621.003350020915900
2012-09-28655.00656.00626.00643.006040038683200
2012-09-27649.00662.00643.00657.003090020091900
2012-09-26658.00661.00647.00654.005950038735900
2012-09-25637.00659.00631.00659.0011030070645900
2012-09-24646.00647.00638.00645.003300021216000
2012-09-21636.00652.00626.00647.009010057716200
2012-09-20671.00675.00642.00646.006690044000900
2012-09-19673.00680.00668.00675.005360036158500
2012-09-18668.00672.00658.00671.004960033061100
2012-09-14669.00673.00664.00668.006560043908200
2012-09-13647.00655.00646.00651.004190027196400
2012-09-12631.00661.00630.00643.006580042569400
2012-09-11638.00645.00625.00633.003930024892100
2012-09-10620.00638.00620.00638.002530015978700
2012-09-07622.00630.00610.00620.003430021217100
2012-09-06627.00627.00595.00612.004810029269900
2012-09-05636.00637.00621.00627.004070025513500
2012-09-04644.00647.00632.00640.003090019724300
2012-09-03629.00653.00627.00644.003470022188500
2012-08-31630.00655.00622.00634.004200026484700
2012-08-30646.00655.00626.00633.004550028971400
2012-08-29630.00665.00629.00646.003810024513100
2012-08-28641.00644.00630.00630.003620023005300
2012-08-27653.00656.00631.00633.003710023730400
2012-08-24664.00664.00645.00653.004440029046300
2012-08-23667.00669.00661.00664.00129008577800
2012-08-22671.00674.00655.00666.002710017999400
2012-08-21689.00695.00669.00676.003490023714400
2012-08-20704.00708.00688.00689.003470024217600
2012-08-17708.00708.00693.00701.004900034385300
2012-08-16694.00704.00688.00704.002800019426200
2012-08-15709.00709.00675.00681.004050027719800
2012-08-14710.00716.00689.00709.006320044349100
2012-08-13669.00705.00667.00702.009150062718800
2012-08-10662.00670.00651.00669.004060026832300
2012-08-09630.00673.00630.00667.009490062572100
2012-08-08621.00635.00616.00629.004190026249400
2012-08-07608.00623.00608.00619.003600022167600
2012-08-06622.00626.00606.00606.005860035731500
2012-08-03629.00629.00606.00613.004910030130000
2012-08-02651.00659.00626.00630.004890031343500
2012-08-01630.00677.00605.00651.0015360095760200
2012-07-31657.00670.00612.00650.0011280072313600
2012-07-30669.00672.00653.00667.002070013692300
2012-07-27647.00662.00644.00662.003580023355500
2012-07-26645.00645.00631.00639.003790024196100
2012-07-25642.00660.00636.00645.003010019435700
2012-07-24637.00652.00630.00649.006240039973800
2012-07-23677.00688.00646.00650.005470036312700

   ※ 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