[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 
2017-09-223320.003335.003285.003300.00229600758460000
2017-09-213330.003340.003300.003320.00222900739692500
2017-09-203310.003325.003295.003315.00205100679931000
2017-09-193295.003310.003280.003295.00215800711047500
2017-09-153260.003280.003255.003255.00246600804097500
2017-09-143250.003270.003230.003250.00235500765619000
2017-09-133265.003265.003200.003225.00231300747447000
2017-09-123240.003275.003230.003250.00207200674020500
2017-09-113230.003255.003215.003230.00203000656593000
2017-09-083240.003255.003190.003210.00255300823207000
2017-09-073220.003270.003215.003260.00294400955239500
2017-09-063180.003230.003165.003215.00176300565565500
2017-09-053190.003215.003180.003190.003617001155518500
2017-09-043255.003255.003205.003205.00120100386182500
2017-09-013270.003270.003225.003255.00180100584820500
2017-08-313255.003270.003245.003255.00277100903065000
2017-08-303215.003255.003205.003245.00192800625366000
2017-08-293190.003215.003185.003205.00128900413190500
2017-08-283235.003235.003205.003210.00150800485190000
2017-08-253215.003230.003205.003210.00169100544147500
2017-08-243225.003240.003200.003215.00251300809946000
2017-08-233240.003240.003185.003185.00183300586172000
2017-08-223185.003225.003180.003210.00159000509531500
2017-08-213200.003215.003180.003185.00172600551711500
2017-08-183175.003190.003165.003190.00189700603556500
2017-08-173200.003240.003190.003215.00148500477955500
2017-08-163150.003200.003145.003190.00139000442989500
2017-08-153155.003200.003135.003180.00239400759932500
2017-08-143160.003170.003120.003130.00255600802427000
2017-08-103220.003230.003185.003195.00265500850440500
2017-08-093350.003350.003200.003210.004645001504670000
2017-08-083360.003390.003345.003350.00140200471111500
2017-08-073380.003395.003360.003380.00185800627731500
2017-08-043390.003390.003340.003350.00186500625486000
2017-08-033390.003405.003365.003390.00191700649151500
2017-08-023420.003425.003385.003390.00217600739271500
2017-08-013420.003435.003395.003425.00235400803708000
2017-07-313395.003420.003390.003405.00239000813567500
2017-07-283395.003425.003395.003405.00199200679075500
2017-07-273390.003435.003390.003410.00191000652065500
2017-07-263400.003435.003400.003410.00150800514603500
2017-07-253390.003410.003380.003385.00114100386998500
2017-07-243405.003410.003380.003410.00156700532618500
2017-07-213435.003435.003400.003405.00156700534646500
2017-07-203435.003455.003415.003455.00192700662805000
2017-07-193420.003435.003400.003420.00173300592075000
2017-07-183425.003435.003395.003430.00248600850867500
2017-07-143415.003440.003410.003435.00194600667332000
2017-07-133425.003445.003400.003420.00260400893330000
2017-07-123425.003425.003385.003395.00160600546358500
2017-07-113410.003435.003390.003410.00278200949437500
2017-07-103410.003425.003375.003400.00205600698638000
2017-07-073365.003410.003355.003400.00216200733559000
2017-07-063380.003410.003365.003390.00245800832539500
2017-07-053320.003385.003315.003385.00263100884024500
2017-07-043320.003355.003290.003305.003309001096678000
2017-07-033275.003315.003270.003310.00191000629981500
2017-06-303255.003270.003240.003265.00202700660315000
2017-06-293275.003295.003255.003285.00212900697571000
2017-06-283250.003270.003245.003255.00173900566206000
2017-06-273200.003255.003200.003245.00159300516413500
2017-06-263225.003240.003200.003200.00130000417767500
2017-06-233210.003215.003195.003205.00157800505770000
2017-06-223210.003230.003205.003220.00213300686710000
2017-06-213230.003240.003215.003215.00236600762741000
2017-06-203235.003255.003235.003235.00142900463219000
2017-06-193230.003250.003195.003215.00201500647989000
2017-06-163290.003300.003185.003185.007354002356214000
2017-06-153310.003330.003275.003280.00210600693252000
2017-06-143335.003355.003300.003310.00241900802445000
2017-06-133350.003355.003325.003335.00191600639505000
2017-06-123315.003375.003315.003345.00221800742738000
2017-06-093340.003340.003290.003290.003467001149439500
2017-06-083345.003355.003325.003340.00212600710225000
2017-06-073335.003360.003330.003350.00249300834967500
2017-06-063360.003365.003325.003335.00236500790134500
2017-06-053340.003350.003315.003340.00284600949333500
2017-06-023330.003390.003330.003390.003156001063987500
2017-06-013270.003330.003260.003330.003810001261245000
2017-05-313255.003275.003230.003245.003913001269778000
2017-05-303215.003280.003215.003280.00259100842635500
2017-05-293265.003275.003240.003255.00223200727515000
2017-05-263300.003305.003265.003270.00170900560374000
2017-05-253280.003330.003280.003300.00263800871937000
2017-05-243340.003345.003295.003300.00163200540113000
2017-05-233335.003345.003310.003320.00150500500569500
2017-05-223375.003380.003325.003345.00289100966923500
2017-05-193345.003360.003325.003355.00234800785929000
2017-05-183360.003385.003325.003335.003305001105179000
2017-05-173380.003410.003360.003400.003072001042497500
2017-05-163410.003415.003385.003395.00263000893368500
2017-05-153390.003400.003335.003400.004130001394478000
2017-05-123375.003405.003355.003405.003309001119796500
2017-05-113430.003430.003375.003400.004458001514856000
2017-05-103335.003480.003330.003460.007816002670224000
2017-05-093300.003330.003280.003320.003739001239445000
2017-05-083255.003300.003250.003290.003067001005495000
2017-05-023190.003240.003185.003225.00212400684355000
2017-05-013180.003190.003150.003175.00195800620650000
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

   ※ 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