[5463 東証1部] 丸一鋼管 日足 時系列データ

[5463 東証1部] 丸一鋼管 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283175.003205.003150.003160.00253400803432500
2017-04-273185.003195.003155.003175.004148001316622000
2017-04-263200.003200.003170.003185.003927001248900000
2017-04-253160.003190.003155.003175.004013001274874500
2017-04-243200.003210.003155.003160.00261200828811500
2017-04-213160.003190.003145.003175.00311200987217500
2017-04-203130.003145.003115.003125.00228100713424500
2017-04-193110.003135.003095.003115.00254400793256000
2017-04-183115.003150.003115.003140.00268300841616500
2017-04-173115.003120.003085.003110.00253100785533500
2017-04-143080.003115.003065.003105.00232500719456000
2017-04-133120.003140.003080.003105.003508001086662000
2017-04-123165.003175.003135.003155.00265600837146500
2017-04-113165.003185.003155.003185.00280200889592000
2017-04-103150.003175.003140.003165.00261700828108500
2017-04-073165.003175.003130.003135.004329001363871500
2017-04-063165.003175.003125.003145.004322001357752500
2017-04-053175.003195.003175.003185.003333001061821500
2017-04-043210.003210.003155.003170.00305900971957000
2017-04-033195.003225.003140.003210.005345001706943500
2017-03-313210.003235.003165.003165.003685001178866000
2017-03-303260.003285.003200.003210.003181001028591500
2017-03-293280.003295.003230.003245.003259001060259500
2017-03-283310.003325.003295.003310.003185001054348500
2017-03-273300.003315.003270.003290.003177001044976500
2017-03-243345.003365.003320.003340.003049001017042500
2017-03-233350.003355.003315.003325.00288900960999500
2017-03-223305.003375.003305.003335.003510001172633500
2017-03-213425.003440.003400.003410.003106001059633000
2017-03-173395.003420.003385.003395.003693001255877500
2017-03-163380.003415.003365.003395.003599001221386000
2017-03-153425.003425.003355.003380.006952002353985500
2017-03-143480.003510.003465.003495.003335001165363500
2017-03-133520.003530.003485.003495.004206001473378500
2017-03-103565.003565.003525.003530.003415001209331500
2017-03-093565.003570.003535.003545.00236500838746000
2017-03-083540.003560.003525.003555.003312001174136500
2017-03-073520.003540.003500.003540.00249800881243000
2017-03-063555.003560.003520.003525.002922001032711000
2017-03-033550.003580.003525.003555.004134001466491500
2017-03-023620.003620.003580.003585.003309001188734500
2017-03-013550.003595.003540.003595.003184001138718000
2017-02-283545.003590.003545.003555.003189001136286500
2017-02-273550.003560.003530.003545.003430001216634500
2017-02-243580.003600.003550.003565.00242500866107000
2017-02-233630.003635.003590.003600.00225500812916500
2017-02-223605.003640.003590.003630.002975001077059000
2017-02-213590.003600.003570.003595.00185300664992000
2017-02-203615.003625.003580.003595.00238900860229500
2017-02-173610.003640.003595.003625.002961001071421500
2017-02-163610.003615.003570.003615.00246600887670000
2017-02-153665.003700.003610.003615.003507001275619000
2017-02-143645.003650.003620.003630.00259500942653000
2017-02-133645.003665.003615.003625.00259900945332500
2017-02-103585.003625.003565.003605.003262001174673000
2017-02-093530.003580.003530.003545.005167001835135500
2017-02-083770.003855.003465.003525.007581002717299500
2017-02-073755.003780.003740.003770.00163100613157500
2017-02-063800.003805.003770.003780.00219800831400000
2017-02-033800.003815.003750.003775.002692001016926500
2017-02-023855.003855.003805.003815.00190400727838500
2017-02-013780.003850.003775.003845.00159000608843500
2017-01-313790.003815.003770.003790.00181200687411500
2017-01-303825.003855.003810.003845.00183200703518500
2017-01-273840.003840.003795.003810.00150200572598000
2017-01-263790.003830.003785.003815.00218100831804000
2017-01-253775.003795.003745.003755.00209900789125500
2017-01-243725.003780.003710.003735.00215700807268500
2017-01-233710.003745.003690.003710.002915001083027000
2017-01-203715.003755.003710.003740.002786001040440000
2017-01-193775.003800.003725.003745.002911001092360000
2017-01-183740.003750.003685.003740.003079001145577000
2017-01-173705.003785.003695.003725.003271001222347000
2017-01-163855.003885.003830.003840.00128800495764000
2017-01-133860.003905.003850.003890.00143200555764000
2017-01-123895.003910.003865.003895.00175000680766500
2017-01-113860.003900.003850.003890.00190600739353500
2017-01-103820.003875.003810.003820.00202000773934500
2017-01-063865.003875.003820.003845.00147800568343000
2017-01-053935.003965.003865.003890.00168400656598000
2017-01-043820.003895.003820.003880.00210700814608000
2016-12-303820.003820.003780.003805.0094200357967500
2016-12-293845.003845.003780.003800.00150600572352000
2016-12-283780.003860.003780.003845.00128900494584500
2016-12-273800.003825.003775.003795.00212500807653500
2016-12-263800.003850.003775.003785.00235900896866000
2016-12-223730.003755.003720.003750.00183800687298500
2016-12-213735.003760.003705.003715.00234000872238000
2016-12-203705.003755.003690.003750.00172600645289000
2016-12-193725.003735.003690.003715.00153000567819500
2016-12-163750.003800.003725.003735.00247100926653500
2016-12-153655.003735.003625.003720.003161001170720500
2016-12-143640.003685.003640.003655.00264500969568500
2016-12-133635.003680.003625.003675.003057001118035500
2016-12-123695.003735.003675.003705.00219200811885000
2016-12-093690.003725.003665.003715.003824001413936000
2016-12-083655.003675.003615.003665.00257600939388500
2016-12-073650.003655.003595.003625.003278001187392000
2016-12-063690.003700.003595.003625.004678001699273000
2016-12-053670.003690.003635.003650.003115001137191000
2016-12-023730.003740.003695.003720.00247800921443500
2016-12-013740.003795.003725.003750.003476001306398500
2016-11-303705.003755.003660.003685.004367001616340000
2016-11-293730.003755.003690.003705.00254200944279000
2016-11-283660.003740.003655.003725.003663001360273500
2016-11-253605.003625.003585.003610.00188300679353500
2016-11-243600.003610.003580.003595.00175400630623500
2016-11-223545.003545.003510.003545.00237500838734500
2016-11-213630.003630.003545.003560.00259700927416500
2016-11-183605.003625.003565.003600.00229100824040000
2016-11-173540.003575.003525.003555.00240700853982500
2016-11-163645.003650.003580.003590.003279001182642500
2016-11-153605.003620.003575.003605.00182700658257500
2016-11-143600.003630.003595.003610.00181400655070000
2016-11-113600.003615.003545.003565.002925001045890000
2016-11-103455.003600.003420.003555.005334001887161000
2016-11-093490.003515.003325.003395.005126001751408000
2016-11-083380.003510.003335.003450.004631001594332000
2016-11-073385.003395.003360.003380.00225700762803000
2016-11-043340.003355.003315.003350.00193200645308000
2016-11-023360.003380.003355.003365.00191200643333500
2016-11-013400.003405.003355.003380.00218900738260500
2016-10-313365.003390.003345.003385.00214500724571000
2016-10-283360.003390.003345.003380.00249300840662000
2016-10-273360.003385.003335.003345.00155000520213000
2016-10-263330.003365.003325.003360.00156500524601000
2016-10-253290.003330.003275.003325.00233600771180500
2016-10-243285.003325.003280.003310.00192600636212500
2016-10-213285.003295.003250.003290.00280400918516500
2016-10-203315.003330.003290.003315.00147900489428500
2016-10-193310.003325.003285.003310.00196800651054500
2016-10-183300.003305.003280.003300.00232800766923500
2016-10-173290.003300.003270.003290.00242200796186000
2016-10-143295.003315.003285.003310.00137000452588500
2016-10-133325.003340.003300.003320.00170600566383500
2016-10-123300.003330.003285.003300.00167800554965500
2016-10-113345.003365.003340.003340.00164000549482000
2016-10-073350.003365.003335.003345.00159900534957000
2016-10-063400.003415.003355.003365.00138600467586500
2016-10-053335.003380.003335.003375.00231300778644500
2016-10-043355.003385.003340.003355.003025001016316000
2016-10-033420.003500.003395.003420.00287900993141000
2016-09-303480.003520.003450.003480.00181700633186000
2016-09-293510.003560.003505.003545.00206300729936500
2016-09-283500.003520.003465.003500.00217700760700000
2016-09-273475.003540.003440.003540.00235700825601500
2016-09-263480.003500.003460.003480.00149700521265500
2016-09-233455.003525.003445.003495.00225300786787500
2016-09-213375.003455.003340.003455.00206500703445500
2016-09-203370.003395.003330.003385.00207200699899500
2016-09-163360.003370.003340.003340.00140400469976500
2016-09-153345.003380.003335.003360.00197400663018500
2016-09-143395.003395.003355.003355.00191200644930000
2016-09-133440.003470.003430.003445.00213000733808000
2016-09-123425.003455.003415.003440.00127600438847000
2016-09-093490.003500.003465.003485.00174200607253500
2016-09-083505.003515.003470.003485.00204800714547500
2016-09-073480.003555.003460.003545.00185600653584000
2016-09-063470.003505.003450.003500.00198800693186500
2016-09-053565.003570.003485.003495.00252700886228500
2016-09-023575.003575.003540.003560.0094100334702000
2016-09-013575.003615.003560.003575.00205300734847500
2016-08-313540.003575.003505.003570.00248400882673000
2016-08-303540.003540.003490.003510.00145900511561000
2016-08-293570.003595.003550.003560.00178900638341500
2016-08-263525.003550.003500.003520.00225300795236500
2016-08-253510.003525.003495.003505.00152600535668500
2016-08-243505.003510.003485.003500.00127700447266000
2016-08-233490.003520.003470.003495.00182200636706000
2016-08-223475.003525.003445.003510.00205100717229500
2016-08-193475.003480.003430.003465.00185200640891500
2016-08-183400.003475.003400.003450.00257000887208500
2016-08-173450.003460.003400.003450.002942001011154500
2016-08-163490.003490.003415.003435.00149500514646000
2016-08-153465.003495.003450.003465.00151300523910500
2016-08-123565.003575.003510.003530.00225600797827000
2016-08-103430.003520.003420.003505.00212600741852000
2016-08-093460.003465.003425.003450.003634001251944000
2016-08-083415.003470.003390.003445.003771001296116000
2016-08-053695.003755.003400.003430.006912002453195000
2016-08-043735.003745.003675.003720.00198500735721000
2016-08-033705.003735.003695.003710.00188700700654000
2016-08-023735.003805.003715.003775.00144400546424500
2016-08-013740.003790.003690.003785.00264600992457500
2016-07-293740.003820.003695.003810.004807001810981500
2016-07-283790.003810.003740.003745.00241400908624000
2016-07-273845.003860.003780.003790.003455001314069000
2016-07-263770.003815.003760.003795.00219900833766000
2016-07-253840.003845.003790.003795.00226300862631500
2016-07-223820.003860.003810.003850.00164300630934000
2016-07-213895.003905.003825.003855.00217900839787000
2016-07-203845.003860.003810.003860.00251500965351500
2016-07-193795.003870.003785.003870.002817001080642500
2016-07-153780.003805.003735.003750.004379001646285000
2016-07-143770.003820.003720.003780.002760001042929500
2016-07-133705.003800.003680.003750.003622001358673000
2016-07-123700.003740.003700.003725.002768001031286000
2016-07-113610.003675.003590.003640.00248800904982500
2016-07-083545.003565.003505.003510.00237300837268500
2016-07-073560.003580.003520.003535.003459001226261000
2016-07-063545.003575.003525.003560.00258100916315000
2016-07-053605.003605.003555.003600.00221700794301000
2016-07-043545.003595.003530.003595.00169300605201500
2016-07-013565.003570.003520.003550.00218700775330000
2016-06-303650.003655.003560.003565.00225100808884500
2016-06-293580.003585.003530.003570.00265700946681500
2016-06-283550.003585.003515.003560.00223500794581000
2016-06-273445.003545.003435.003540.00194500682228500
2016-06-243610.003630.003395.003410.003221001118737500
2016-06-233580.003625.003560.003610.00173400624583000
2016-06-223605.003615.003535.003570.00205300731556000
2016-06-213560.003665.003555.003640.003065001110932500
2016-06-203570.003620.003540.003605.00274000983167000
2016-06-173575.003595.003525.003535.002984001058511500
2016-06-163605.003615.003535.003550.00224000799669500
2016-06-153600.003645.003580.003605.003001001084297000
2016-06-143665.003715.003625.003640.002846001039264000
2016-06-133615.003665.003615.003620.00235900856921500
2016-06-103770.003775.003715.003755.003205001201227500
2016-06-093720.003755.003715.003745.002772001036484500
2016-06-083775.003780.003730.003770.00195700735466000
2016-06-073780.003795.003745.003770.003177001197592500
2016-06-063655.003775.003640.003770.00246000919277500
2016-06-033665.003685.003645.003680.00206700758064000
2016-06-023650.003675.003625.003645.00214700782987500
2016-06-013720.003735.003655.003690.002899001068444500
2016-05-313680.003710.003640.003700.007993002952597500
2016-05-303730.003795.003640.003680.004346001600246000
2016-05-273630.003670.003595.003650.00210700769391000
2016-05-263675.003680.003610.003620.00246700897994000
2016-05-253620.003625.003575.003600.00239400862051500
2016-05-243520.003550.003510.003525.00176300622824500
2016-05-233505.003530.003480.003525.00201400707474500
2016-05-203495.003545.003495.003545.00247400872931000
2016-05-193505.003515.003480.003490.00147700515866000
2016-05-183480.003510.003445.003500.00221500772657500
2016-05-173460.003505.003450.003495.00226600789789000
2016-05-163475.003525.003435.003445.00247700857620000
2016-05-133435.003480.003385.003450.004393001513103500
2016-05-123235.003415.003230.003400.004918001657478000
2016-05-113230.003290.003190.003195.003585001155857500
2016-05-103225.003270.003195.003265.005453001765183000
2016-05-093110.003135.003100.003100.00191800596422500
2016-05-063145.003185.003095.003105.00284800885788500
2016-05-023075.003175.003075.003145.00258800812406000
2016-04-283325.003330.003200.003210.00219700712612000
2016-04-273315.003320.003275.003285.00157800519411000
2016-04-263320.003325.003260.003290.00174100572850000
2016-04-253385.003385.003300.003315.00256800852426500
2016-04-223300.003380.003300.003370.00254700853326500

   ※ 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