[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 
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
2016-04-213350.003365.003325.003350.00180900604704000
2016-04-203300.003325.003275.003290.00203600670504000
2016-04-193265.003290.003220.003285.004910001601795500
2016-04-183070.003155.003070.003115.00198100616938000
2016-04-153130.003170.003090.003165.003600001131933000
2016-04-143145.003190.003135.003165.003347001059091000
2016-04-133050.003110.003040.003105.003576001100984000
2016-04-122958.003030.002947.003010.00319100956945400
2016-04-112982.003015.002944.002993.003879001156682400
2016-04-082885.003035.002879.002999.00336400997605800
2016-04-072950.002962.002914.002942.00278400818405200
2016-04-062986.002995.002957.002985.00260200775143400
2016-04-052999.003005.002952.002959.00208300618660100
2016-04-043005.003060.002983.003035.00196800596560400
2016-04-013085.003090.002999.003015.00232100703240800
2016-03-313125.003125.003070.003085.00279900865433000
2016-03-303125.003135.003100.003120.00239100745940000
2016-03-293100.003140.003085.003115.00270400841303500
2016-03-283170.003190.003100.003145.003963001243072500
2016-03-253195.003215.003160.003165.00221500703826500
2016-03-243235.003250.003185.003200.00220700708084500
2016-03-233265.003290.003235.003245.00167800546429000
2016-03-223225.003255.003210.003250.00200400648960500
2016-03-183205.003230.003165.003180.003895001241082000
2016-03-173250.003270.003205.003230.003413001104229000
2016-03-163250.003285.003230.003235.003601001167571500
2016-03-153290.003315.003245.003265.004024001316085500
2016-03-143265.003295.003240.003285.00214000701780000
2016-03-113190.003270.003190.003255.003564001151310500
2016-03-103285.003295.003225.003250.00262700853045500
2016-03-093275.003280.003200.003250.003272001059947500
2016-03-083255.003330.003255.003305.003222001061821500
2016-03-073230.003325.003190.003285.004882001600338500
2016-03-043175.003220.003140.003195.00273000870386500
2016-03-033125.003180.003120.003170.00289400913690500
2016-03-023140.003165.003105.003145.003814001197283000
2016-03-013075.003100.003065.003095.00210100648320500
2016-02-293130.003135.003070.003070.003579001110090000
2016-02-263135.003165.003090.003110.004082001270608000
2016-02-253115.003165.003105.003140.00296000928582500
2016-02-243095.003150.003065.003135.00308000961871000
2016-02-233140.003200.003110.003125.003355001051744000
2016-02-223100.003135.003075.003125.00198500618019000
2016-02-193125.003125.003070.003105.00209800650642500
2016-02-183160.003195.003130.003145.003209001015786000
2016-02-173085.003120.003055.003095.003561001097276000
2016-02-163085.003145.003065.003095.00312500970804500
2016-02-153050.003125.003005.003090.006344001957119500
2016-02-123025.003030.002919.002950.004813001429279700
2016-02-103175.003200.003070.003115.003216001004148000
2016-02-093260.003260.003165.003195.003688001180757000
2016-02-083350.003400.003315.003350.005062001697403500
2016-02-053350.003410.003295.003390.004958001665900000
2016-02-043280.003390.003280.003340.00294900986870500
2016-02-033350.003370.003260.003335.003418001133556000
2016-02-023410.003445.003375.003405.003110001060217000
2016-02-013400.003440.003350.003410.004086001391028500
2016-01-293380.003445.003305.003375.004627001559185000
2016-01-283350.003375.003310.003345.004326001447622000
2016-01-273305.003365.003290.003355.00247200823549500
2016-01-263270.003280.003230.003255.00300000978120000
2016-01-253295.003360.003270.003315.003218001067501000
2016-01-223205.003255.003155.003250.003251001042733500
2016-01-213220.003250.003125.003135.00301000958808500
2016-01-203285.003310.003210.003215.003138001019030500
2016-01-193305.003350.003285.003320.00276400916970500
2016-01-183280.003350.003250.003325.00261200865127000
2016-01-153345.003405.003330.003355.00242900816854000
2016-01-143300.003335.003265.003325.003040001004018000
2016-01-133330.003385.003320.003370.00272900915148500
2016-01-123315.003375.003285.003290.003494001158513500
2016-01-083375.003435.003345.003365.003937001333553000
2016-01-073485.003515.003400.003410.00255200876505500
2016-01-063525.003560.003455.003485.00222500779304500
2016-01-053550.003575.003525.003555.00245400871447500
2016-01-043585.003635.003515.003530.00221800790814000
2015-12-303615.003635.003575.003590.00158300569876000
2015-12-293595.003600.003535.003595.00211800758333000
2015-12-283595.003655.003575.003630.00244300886491500
2015-12-253575.003575.003525.003525.0085400302282500
2015-12-243605.003635.003540.003555.00191000683439500
2015-12-223515.003585.003485.003580.00203200722920000
2015-12-213470.003505.003435.003495.00266600925176500
2015-12-183560.003610.003500.003500.004002001419428000
2015-12-173550.003595.003550.003575.004852001732121000
2015-12-163450.003525.003440.003490.005285001842687000
2015-12-153445.003465.003415.003420.003960001361212000
2015-12-143335.003450.003325.003450.003963001350572500
2015-12-113370.003425.003365.003390.003372001141978500
2015-12-103380.003425.003375.003405.00262500894019000
2015-12-093430.003445.003380.003385.00259300882173500
2015-12-083465.003465.003390.003430.00285600976601500
2015-12-073460.003480.003450.003455.00176300611182500
2015-12-043380.003420.003360.003415.003018001028316500
2015-12-033395.003430.003385.003425.00251000855946500
2015-12-023440.003460.003425.003445.00166800573850500
2015-12-013445.003495.003425.003460.00238900825419000
2015-11-303430.003445.003390.003410.004005001366216500
2015-11-273425.003450.003390.003410.00177800607079500
2015-11-263400.003470.003400.003455.00221400762713000

   ※ 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