[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 
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
2016-08-1265.0066.0064.0066.0011000715000
2016-08-1065.0065.0064.0064.00420002696000
2016-08-0965.0066.0065.0066.00320002094000
2016-08-0864.0064.0063.0064.007000447000
2016-08-0564.0064.0063.0063.00240001517000
2016-08-0463.0064.0063.0064.0013000820000
2016-08-0364.0064.0062.0063.00680004296000
2016-08-0262.0065.0062.0064.00610003913000
2016-08-0162.0063.0062.0063.00480003006000
2016-07-2964.0064.0062.0062.001300008158000
2016-07-2868.0069.0063.0063.0021600014208000
2016-07-2763.0070.0062.0067.0053100035344000
2016-07-2666.0068.0062.0062.0058000037066000
2016-07-2563.0071.0061.0067.0040700027282000
2016-07-2261.0062.0061.0062.004000246000
2016-07-2162.0062.0062.0062.00230001426000
2016-07-2062.0062.0061.0062.00360002223000
2016-07-1961.0062.0060.0062.00590003601000
2016-07-1563.0063.0060.0060.001010006129000
2016-07-1458.0068.0058.0062.0099200062979000
2016-07-1356.0058.0056.0057.00970005511000
2016-07-1256.0057.0055.0056.00370002063000
2016-07-1154.0056.0054.0055.00360001971000
2016-07-0854.0054.0053.0053.00190001008000
2016-07-0753.0054.0052.0053.001590008361000
2016-07-0654.0054.0053.0054.00280001502000
2016-07-0554.0055.0054.0054.00330001783000
2016-07-0454.0055.0054.0055.00270001463000
2016-07-0153.0054.0053.0054.007000376000
2016-06-3054.0054.0053.0053.00660003524000
2016-06-2953.0054.0053.0053.00270001448000
2016-06-2853.0054.0052.0053.00370001953000
2016-06-2753.0055.0053.0054.00640003432000
2016-06-2457.0057.0052.0053.00830004437000
2016-06-2356.0057.0056.0057.004000227000
2016-06-2258.0058.0056.0057.0015000854000
2016-06-2157.0058.0057.0058.0013000744000
2016-06-2057.0058.0057.0057.00260001493000
2016-06-1756.0057.0055.0057.00180001008000
2016-06-1657.0057.0055.0056.00590003302000
2016-06-1557.0058.0056.0058.00840004761000
2016-06-1460.0060.0056.0057.001300007456000
2016-06-1361.0061.0060.0060.00880005315000
2016-06-1062.0063.0062.0062.007000435000
2016-06-0963.0063.0062.0062.006000377000
2016-06-0862.0063.0061.0063.00260001619000
2016-06-0763.0064.0063.0063.00260001639000
2016-06-0663.0065.0063.0064.00190001213000
2016-06-0365.0065.0064.0065.00350002259000
2016-06-0266.0067.0065.0065.00250001639000
2016-06-0165.0066.0065.0066.00260001712000
2016-05-3163.0066.0063.0066.00240001546000
2016-05-3063.0064.0063.0063.00190001199000
2016-05-2763.0063.0062.0063.00170001062000
2016-05-2663.0063.0062.0063.00700004376000
2016-05-2562.0063.0062.0062.008000500000
2016-05-2464.0064.0062.0062.00350002190000
2016-05-2363.0064.0063.0064.006000379000
2016-05-2064.0064.0063.0064.005000319000
2016-05-1963.0064.0063.0064.00180001136000
2016-05-1865.0066.0063.0063.00590003761000
2016-05-1766.0066.0064.0066.007000459000
2016-05-1665.0066.0065.0065.00290001892000
2016-05-1368.0068.0065.0065.00700004684000
2016-05-1267.0068.0067.0068.00160001077000
2016-05-1168.0069.0068.0068.00210001439000
2016-05-1068.0068.0067.0068.0011000740000
2016-05-0966.0068.0066.0067.00240001602000
2016-05-0665.0066.0065.0066.008000523000
2016-05-0266.0066.0065.0066.00400002623000
2016-04-2868.0068.0066.0067.00430002894000
2016-04-2768.0068.0068.0068.005000340000
2016-04-2670.0071.0067.0068.001200008187000
2016-04-2569.0071.0069.0071.00460003220000
2016-04-2269.0070.0068.0070.00380002624000
2016-04-2169.0070.0068.0070.00450003117000
2016-04-2067.0069.0067.0068.00710004847000
2016-04-1966.0067.0066.0067.00180001191000
2016-04-1868.0068.0065.0065.00770005062000
2016-04-1568.0069.0068.0069.00510003495000
2016-04-1471.0071.0068.0068.00780005369000
2016-04-1370.0071.0070.0070.00950006681000
2016-04-1268.0070.0068.0070.00360002478000
2016-04-1165.0069.0065.0068.00800005405000
2016-04-0861.0065.0061.0065.00800005046000
2016-04-0762.0063.0061.0062.00260001613000
2016-04-0662.0063.0061.0062.00720004446000
2016-04-0567.0067.0063.0063.001080007020000
2016-04-0467.0069.0067.0069.005000338000
2016-04-0170.0070.0067.0069.00680004649000
2016-03-3170.0070.0069.0070.009000629000
2016-03-3070.0070.0069.0069.004000278000
2016-03-2971.0071.0070.0070.002000141000
2016-03-2871.0072.0070.0070.00220001556000
2016-03-2570.0072.0069.0072.00670004717000
2016-03-2470.0071.0070.0070.00230001612000
2016-03-2371.0071.0071.0071.00200001420000
2016-03-2270.0071.0069.0070.00200001399000
2016-03-1871.0071.0069.0070.00830005809000
2016-03-1773.0077.0070.0070.0026600019561000
2016-03-1673.0073.0073.0073.008000584000
2016-03-1572.0075.0072.0073.00860006326000
2016-03-1471.0072.0070.0072.00290002060000
2016-03-1169.0071.0069.0070.00200001402000
2016-03-1070.0071.0070.0070.00430003026000
2016-03-0971.0071.0068.0069.0016300011388000
2016-03-0871.0075.0071.0073.0021000015304000
2016-03-0770.0071.0069.0070.00680004754000
2016-03-0467.0069.0066.0068.001080007344000
2016-03-0366.0068.0066.0067.00920006162000
2016-03-0266.0068.0066.0066.00740004906000
2016-03-0163.0064.0063.0064.00310001959000
2016-02-2963.0064.0063.0063.00390002473000
2016-02-2661.0068.0061.0062.0051100032983000
2016-02-2561.0063.0061.0063.00340002120000
2016-02-2462.0063.0061.0062.00380002352000
2016-02-2360.0064.0060.0062.001370008539000
2016-02-2258.0061.0058.0060.00910005430000
2016-02-1957.0059.0057.0059.00370002124000
2016-02-1858.0059.0058.0059.00850004971000
2016-02-1756.0058.0056.0058.00200001139000
2016-02-1656.0059.0055.0056.00710004067000
2016-02-1556.0057.0054.0056.00900004954000
2016-02-1255.0056.0052.0052.001520008143000
2016-02-1063.0063.0057.0058.001500008953000
2016-02-0964.0064.0061.0062.00370002296000
2016-02-0865.0066.0065.0066.00240001574000
2016-02-0566.0067.0065.0065.00540003540000
2016-02-0465.0068.0065.0067.00760005084000
2016-02-0367.0067.0064.0065.00800005247000
2016-02-0269.0069.0067.0068.00270001841000
2016-02-0168.0069.0067.0069.0016800011464000
2016-01-2967.0069.0065.0066.001490009889000
2016-01-2867.0068.0067.0067.00240001620000
2016-01-2766.0068.0066.0067.00540003652000
2016-01-2666.0067.0064.0066.00840005494000
2016-01-2566.0068.0066.0068.00500003329000
2016-01-2264.0066.0060.0066.001570009961000
2016-01-2168.0068.0060.0060.001260008196000
2016-01-2072.0072.0066.0066.001080007383000
2016-01-1971.0072.0070.0071.00580004112000
2016-01-1868.0070.0068.0070.001180008147000
2016-01-1575.0075.0073.0073.00300002222000
2016-01-1475.0076.0070.0074.0020100014504000
2016-01-1375.0077.0075.0077.00280002141000
2016-01-1278.0078.0073.0074.00720005398000
2016-01-0878.0079.0078.0078.00310002427000
2016-01-0779.0080.0078.0078.00380002995000
2016-01-0681.0082.0080.0080.00770006218000
2016-01-0579.0082.0079.0080.00590004738000
2016-01-0480.0081.0078.0079.00300002382000
2015-12-3080.0081.0079.0080.00670005361000
2015-12-2979.0080.0079.0079.00270002153000
2015-12-2876.0079.0074.0078.00960007421000
2015-12-2575.0075.0074.0075.001120008347000
2015-12-2478.0078.0074.0074.0021600016464000
2015-12-2281.0082.0078.0078.00870006938000
2015-12-2183.0083.0079.0081.0016000012911000
2015-12-1885.0086.0085.0085.00490004171000
2015-12-1785.0087.0084.0085.00820007053000
2015-12-1685.0086.0085.0085.00650005537000
2015-12-1587.0087.0085.0085.00440003795000
2015-12-1488.0089.0086.0087.00790006891000
2015-12-1188.0090.0088.0090.00400003553000
2015-12-1087.0089.0086.0087.00590005158000
2015-12-0989.0090.0087.0087.00920008092000
2015-12-0892.0092.0089.0090.0016000014462000
2015-12-0792.0093.0091.0093.00710006521000
2015-12-0492.0093.0090.0092.0014300013081000
2015-12-0389.0094.0089.0094.0015800014477000
2015-12-0290.0090.0089.0090.00470004218000
2015-12-0188.0090.0088.0090.00490004358000
2015-11-3090.0090.0087.0089.00580005145000
2015-11-2790.0091.0090.0090.00210001893000
2015-11-2689.0090.0088.0090.00390003492000

   ※ 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