[5458 東証2部] 高砂鐵工 日足 時系列データ

[5458 東証2部] 高砂鐵工 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18105.00107.00104.00105.0018000018999000
2017-08-17109.00112.00108.00109.0012200013408000
2017-08-16106.00109.00106.00109.0023800025630000
2017-08-15104.00105.00102.00105.0015900016514000
2017-08-14102.00105.00102.00103.0025600026392000
2017-08-10108.00109.00104.00106.0029100030944000
2017-08-09115.00116.00106.00107.0076600084589000
2017-08-08115.00125.00112.00115.001994000234902000
2017-08-07114.00123.00111.00115.001731000202530000
2017-08-04112.00113.00108.00112.0059700065957000
2017-08-03105.00117.00104.00112.002351000262492000
2017-08-02102.00105.00102.00103.0028600029479000
2017-08-01108.00109.00102.00102.001055000110679000
2017-07-31100.00135.00100.00107.008053000940048000
2017-07-28101.00109.0099.00101.0094600097626000
2017-07-27106.00106.0099.00100.0068300069604000
2017-07-26114.00115.00106.00106.0077600086285000
2017-07-25114.00116.00108.00115.001731000194742000
2017-07-2494.00124.0093.00116.00101040001138350000
2017-07-2185.00110.0085.0096.00101510001017961000
2017-07-2084.0085.0083.0085.00240002022000
2017-07-1984.0084.0083.0084.00510004266000
2017-07-1886.0086.0084.0084.00430003641000
2017-07-1485.0086.0085.0085.00790006716000
2017-07-1385.0086.0084.0085.0014700012490000
2017-07-1285.0086.0084.0084.0020400017237000
2017-07-1185.0087.0084.0086.00910007799000
2017-07-1088.0088.0083.0086.0012100010314000
2017-07-0787.0088.0087.0087.00180001567000
2017-07-0688.0088.0086.0088.00460004016000
2017-07-0587.0088.0087.0087.00160001393000
2017-07-0488.0089.0086.0086.00630005516000
2017-07-0388.0088.0088.0088.00300002640000
2017-06-3084.0088.0084.0087.00940008173000
2017-06-2986.0086.0084.0086.00350002995000
2017-06-2884.0086.0084.0085.00850007176000
2017-06-2785.0086.0084.0084.00980008320000
2017-06-2683.0085.0082.0085.00830006940000
2017-06-2387.0088.0082.0083.0029300024616000
2017-06-2290.0090.0086.0088.0030900027418000
2017-06-2185.0089.0082.0089.0057400048768000
2017-06-2086.0088.0085.0085.00310002667000
2017-06-1988.0088.0085.0087.0018100015541000
2017-06-1686.0090.0085.0088.0094200082852000
2017-06-1578.0088.0078.0087.001443000119795000
2017-06-1477.0079.0077.0078.001030008064000
2017-06-1378.0078.0076.0078.00940007236000
2017-06-1279.0079.0078.0078.00380002970000
2017-06-0978.0079.0078.0078.0010000781000
2017-06-0878.0079.0078.0079.0011000861000
2017-06-0778.0079.0078.0078.00340002653000
2017-06-0678.0079.0076.0077.001050008095000
2017-06-0579.0079.0077.0079.00430003385000
2017-06-0278.0079.0078.0079.00280002191000
2017-06-0178.0078.0077.0077.0011000856000
2017-05-3177.0078.0077.0078.00280002160000
2017-05-3077.0078.0076.0077.00280002157000
2017-05-2977.0078.0077.0078.007000540000
2017-05-2678.0079.0077.0078.00360002819000
2017-05-2578.0078.0078.0078.00420003276000
2017-05-2480.0080.0078.0079.00790006225000
2017-05-2381.0081.0079.0079.00170001368000
2017-05-2279.0081.0079.0080.00350002781000
2017-05-1978.0079.0078.0079.00660005173000
2017-05-1877.0078.0076.0078.001150008876000
2017-05-1783.0084.0080.0080.0013100010701000
2017-05-1684.0084.0083.0084.00180001504000
2017-05-1583.0084.0082.0083.00630005218000
2017-05-1288.0088.0083.0083.0015500013396000
2017-05-1187.0088.0086.0088.00790006837000
2017-05-1085.0088.0084.0087.0027900024115000
2017-05-0983.0083.0082.0083.00520004309000
2017-05-0881.0083.0081.0082.00850006949000
2017-05-0280.0081.0080.0081.00520004178000
2017-05-0178.0080.0078.0080.00780006190000
2017-04-2878.0079.0077.0078.00510003977000
2017-04-2778.0079.0078.0079.00220001725000
2017-04-2679.0079.0078.0079.00240001895000
2017-04-2577.0078.0077.0078.00170001324000
2017-04-2477.0078.0076.0077.00580004491000
2017-04-2178.0079.0076.0077.00440003407000
2017-04-2077.0078.0076.0078.00290002238000
2017-04-1974.0076.0074.0076.00200001512000
2017-04-1874.0076.0074.0074.00700005224000
2017-04-1773.0074.0073.0074.00210001536000
2017-04-1474.0074.0072.0072.00710005142000
2017-04-1372.0074.0072.0074.00600004331000
2017-04-1273.0073.0071.0073.0015700011293000
2017-04-1173.0075.0073.0075.00300002210000
2017-04-1075.0076.0074.0075.00190001424000
2017-04-0773.0075.0073.0075.00500003683000
2017-04-0676.0077.0072.0072.001090008030000
2017-04-0576.0077.0076.0077.00470003592000
2017-04-0478.0079.0075.0076.0013200010109000
2017-04-0379.0080.0079.0079.00730005786000
2017-03-3182.0082.0079.0080.00880007106000
2017-03-3084.0084.0082.0082.001000008286000
2017-03-2984.0085.0083.0084.00520004372000
2017-03-2882.0083.0082.0083.00680005607000
2017-03-2785.0086.0082.0082.001070008986000
2017-03-2484.0085.0084.0085.00240002029000
2017-03-2385.0086.0084.0084.00620005262000
2017-03-2285.0086.0084.0085.00900007653000
2017-03-2187.0088.0086.0087.00670005807000
2017-03-1789.0089.0088.0088.00220001942000
2017-03-1686.0089.0086.0089.0011800010306000
2017-03-1591.0091.0085.0085.0033900029769000
2017-03-1492.0092.0091.0091.00410003752000
2017-03-1392.0092.0090.0091.0011200010239000
2017-03-1090.0092.0090.0091.00550005002000
2017-03-0993.0093.0089.0090.0037200033806000
2017-03-0896.0096.0093.0093.0030200028343000
2017-03-0798.0098.0096.0097.0015000014563000
2017-03-0698.0099.0097.0098.00550005389000
2017-03-0397.0099.0097.0098.0024600024015000
2017-03-0295.0098.0093.0098.0059600057595000
2017-03-0195.0096.0093.0094.0020000018851000
2017-02-2896.0096.0094.0094.0023400022296000
2017-02-2791.0096.0090.0096.0043700041054000
2017-02-2490.0091.0089.0091.0016100014416000
2017-02-2393.0095.0089.0090.0033200030347000
2017-02-2291.0094.0091.0094.0036000033338000
2017-02-2188.0092.0088.0090.0047500042712000
2017-02-2088.0088.0087.0087.00500004357000
2017-02-1786.0088.0085.0087.00750006479000
2017-02-1687.0087.0086.0086.00490004241000
2017-02-1587.0087.0087.0087.00200001740000
2017-02-1486.0089.0086.0086.0012600011033000
2017-02-1387.0087.0086.0086.00520004514000
2017-02-1086.0088.0086.0086.0013200011434000
2017-02-0986.0087.0085.0086.00980008468000
2017-02-0886.0086.0085.0086.00950008125000
2017-02-0783.0086.0083.0086.00780006624000
2017-02-0683.0084.0083.0084.00620005170000
2017-02-0386.0086.0082.0082.0013100010949000
2017-02-0286.0087.0084.0084.0030100025608000
2017-02-0185.0089.0083.0087.0065100056203000
2017-01-3186.0090.0082.0082.0066500057262000
2017-01-3085.0086.0084.0086.0012400010586000
2017-01-2784.0085.0084.0085.00750006316000
2017-01-2684.0084.0083.0084.001130009467000
2017-01-2583.0084.0082.0083.00440003643000
2017-01-2483.0084.0082.0083.00620005144000
2017-01-2382.0083.0082.0083.00440003612000
2017-01-2083.0083.0082.0083.00700005759000
2017-01-1983.0083.0082.0083.00320002643000
2017-01-1881.0082.0080.0082.0015000012127000
2017-01-1781.0082.0081.0081.0014500011825000
2017-01-1684.0084.0080.0080.0024900020354000
2017-01-1384.0086.0083.0084.0050200042393000
2017-01-1284.0088.0081.0084.00110400093143000
2017-01-1180.0083.0079.0083.0016600013496000
2017-01-1080.0081.0078.0079.0014100011186000
2017-01-0680.0081.0079.0080.00890007132000
2017-01-0580.0083.0079.0081.0028400022835000
2017-01-0478.0080.0077.0079.00810006373000
2016-12-3076.0079.0076.0077.00690005304000
2016-12-2975.0080.0074.0077.0033400026042000
2016-12-2875.0075.0075.0075.00380002850000
2016-12-2775.0076.0074.0074.00690005174000
2016-12-2678.0078.0074.0076.0022300016865000
2016-12-2282.0082.0077.0078.0037900030055000
2016-12-2178.0085.0078.0082.0061900050453000
2016-12-2078.0078.0077.0078.00340002633000
2016-12-1978.0078.0076.0077.00780006005000
2016-12-1679.0079.0078.0078.00730005715000
2016-12-1580.0081.0078.0078.0015300012055000
2016-12-1479.0081.0079.0081.0015400012268000
2016-12-1381.0081.0080.0081.00830006652000
2016-12-1280.0083.0080.0080.0014500011791000
2016-12-0979.0079.0078.0079.00230001815000
2016-12-0878.0080.0078.0079.001040008192000
2016-12-0779.0080.0077.0078.0016500013001000
2016-12-0676.0079.0076.0079.0021600016834000
2016-12-0575.0075.0073.0074.00450003363000
2016-12-0276.0076.0072.0075.0014300010598000
2016-12-0177.0078.0076.0076.00590004547000
2016-11-3077.0077.0075.0077.00630004801000
2016-11-2974.0076.0074.0076.00710005325000
2016-11-2874.0075.0073.0075.00660004889000
2016-11-2577.0077.0073.0073.0032900024789000
2016-11-2474.0082.0073.0078.0087200068131000
2016-11-2274.0074.0072.0073.001160008478000
2016-11-2170.0075.0070.0073.0026300018947000
2016-11-1871.0071.0069.0070.00550003858000
2016-11-1770.0071.0069.0070.00270001887000
2016-11-1670.0071.0069.0069.00370002594000
2016-11-1570.0070.0069.0069.00750005213000
2016-11-1467.0071.0067.0069.001060007295000
2016-11-1166.0069.0066.0067.00660004465000
2016-11-1066.0067.0066.0067.00210001401000
2016-11-0967.0067.0061.0065.00950006006000
2016-11-0867.0067.0066.0067.008000533000
2016-11-0765.0067.0065.0067.00570003758000
2016-11-0466.0066.0064.0066.00810005255000
2016-11-0269.0069.0065.0066.001080007203000
2016-11-0171.0074.0069.0069.0031700022379000
2016-10-3169.0070.0068.0068.0023500016237000
2016-10-2868.0069.0068.0068.00340002313000
2016-10-2767.0068.0067.0068.00180001223000
2016-10-2668.0068.0068.0068.0010000680000
2016-10-2568.0068.0067.0068.00510003445000
2016-10-2469.0069.0068.0068.00260001783000
2016-10-2168.0068.0068.0068.0014000952000
2016-10-2069.0069.0067.0068.00430002905000
2016-10-1970.0070.0067.0068.00920006247000
2016-10-1868.0070.0068.0069.00310002127000
2016-10-1768.0069.0068.0068.0014000953000
2016-10-1468.0068.0067.0068.00270001835000
2016-10-1367.0069.0067.0068.00890006022000
2016-10-1269.0069.0066.0068.0015900010819000
2016-10-1165.0071.0065.0069.0041900028830000
2016-10-0766.0066.0063.0065.00670004321000
2016-10-0666.0066.0065.0066.00710004663000
2016-10-0564.0068.0064.0066.001070007050000
2016-10-0464.0064.0063.0064.009000575000
2016-10-0363.0063.0063.0063.00210001323000
2016-09-3062.0063.0062.0062.0010000621000
2016-09-2963.0063.0063.0063.0015000945000
2016-09-2862.0062.0062.0062.003000186000
2016-09-2762.0063.0062.0062.00210001303000
2016-09-2662.0063.0062.0063.0010000621000
2016-09-2363.0063.0062.0062.0012000750000
2016-09-2161.0062.0061.0062.0011000678000
2016-09-2061.0062.0061.0061.00170001039000
2016-09-1662.0062.0062.0062.006000372000
2016-09-1563.0063.0060.0061.00730004456000
2016-09-1463.0063.0062.0063.0013000818000
2016-09-1364.0064.0063.0063.00220001398000
2016-09-1264.0064.0064.0064.004000256000
2016-09-0963.0064.0063.0063.00330002091000
2016-09-0864.0064.0063.0064.00400002544000
2016-09-0763.0064.0063.0064.002000127000
2016-09-0664.0064.0063.0064.00350002215000
2016-09-0564.0064.0063.0064.00260001653000
2016-09-0264.0064.0063.0063.00370002355000
2016-09-0164.0065.0063.0064.0013000832000
2016-08-3164.0065.0063.0064.00510003245000
2016-08-3064.0064.0063.0064.004000255000
2016-08-2963.0063.0063.0063.005000315000
2016-08-2662.0063.0062.0062.009000559000
2016-08-2562.0063.0062.0063.0012000750000
2016-08-2462.0064.0062.0064.0015000947000
2016-08-2300
2016-08-2263.0063.0063.0063.005000315000
2016-08-1963.0063.0062.0062.00250001552000
2016-08-1864.0065.0062.0062.00580003661000
2016-08-1766.0066.0065.0065.00260001697000
2016-08-1666.0067.0065.0066.00320002109000
2016-08-1565.0066.0065.0066.0014000917000

   ※ 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