[5471 東証1部] 大同特殊鋼 日足 時系列データ

[5471 東証1部] 大同特殊鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-156710.006740.006510.006530.003212002115368000
2017-12-146820.006870.006750.006840.00114900782862000
2017-12-136900.006920.006800.006820.00107200734819000
2017-12-126870.006930.006830.006910.00132800913236000
2017-12-116870.006900.006800.006860.00104200713384000
2017-12-086660.006820.006660.006820.001653001115956000
2017-12-076680.006860.006670.006760.001774001202350000
2017-12-066900.006900.006660.006700.001816001222902000
2017-12-056800.006950.006790.006950.0095600658777000
2017-12-046900.006900.006770.006810.00129200880529000
2017-12-016840.006910.006790.006900.00126400868152000
2017-11-306940.006960.006730.006790.001663001129120000
2017-11-296830.006900.006800.006900.0090700621426000
2017-11-286870.006870.006700.006730.00139600943753000
2017-11-276990.006990.006870.006890.0049400341074000
2017-11-246890.006950.006870.006950.0067700468647000
2017-11-226960.006970.006910.006940.0095700664352000
2017-11-216950.007010.006930.006960.0097200677056000
2017-11-206880.006920.006850.006890.0095800659523000
2017-11-177040.007080.006930.006960.00142600997311000
2017-11-166920.007000.006800.006980.001532001062094000
2017-11-157050.007080.006840.006840.002120001468532000
2017-11-147290.007310.007160.007200.001941001404524000
2017-11-137180.007230.007130.007160.0073000523912000
2017-11-107150.007220.007120.007200.0098900711162000
2017-11-097340.007490.007160.007240.001957001436011000
2017-11-087170.007310.007120.007310.001552001125544000
2017-11-077100.007160.007060.007160.00137300978623000
2017-11-067140.007230.007060.007100.002263001607233000
2017-11-027180.007230.007080.007160.002315001655642000
2017-11-017110.007340.007070.007270.002884002088158000
2017-10-316670.007150.006660.007150.006227004331579000
2017-10-306770.006780.006620.006670.002881001922073000
2017-10-276860.006900.006800.006870.00115500792825000
2017-10-266810.006890.006770.006860.0094200643466000
2017-10-256950.006980.006820.006820.001972001357505000
2017-10-246860.006930.006810.006910.00135100931035000
2017-10-236790.006880.006790.006870.00131200898216000
2017-10-206660.006700.006620.006690.00129700865634000
2017-10-196570.006600.006520.006600.001889001241888000
2017-10-186710.006710.006560.006600.002415001592824000
2017-10-176800.006850.006710.006780.001776001200790000
2017-10-166760.006830.006720.006780.00147200998907000
2017-10-136670.006760.006600.006720.00144500968192000
2017-10-126750.006760.006650.006710.001499001005917000
2017-10-116870.006880.006760.006780.001906001297074000
2017-10-106880.007040.006860.006910.003592002491323000
2017-10-066730.006780.006680.006740.00107300721433000
2017-10-056770.006820.006760.006790.0066200449451000
2017-10-046770.006830.006750.006800.0091000618291000
2017-10-036820.006820.006700.006800.00117900797325000
2017-10-026720.006780.006670.006770.00118600798860000
2017-09-296630.006720.006600.006670.001525001016162000
2017-09-286700.006720.006510.006560.00144100945901000
2017-09-276580.006730.006580.006660.001576001050851000
2017-09-26668.00671.00661.00664.00988000657079000
2017-09-25664.00669.00663.00665.00904000601826000
2017-09-22672.00672.00652.00656.0015520001021644000
2017-09-21663.00668.00656.00667.0017350001153171000
2017-09-20655.00665.00648.00656.0015860001041893000
2017-09-19648.00656.00642.00655.001393000907235000
2017-09-15626.00636.00622.00630.0025840001627220000
2017-09-14639.00639.00623.00624.001154000725415000
2017-09-13643.00646.00636.00638.00867000553958000
2017-09-12631.00640.00626.00640.001199000760804000
2017-09-11637.00639.00628.00631.001037000656908000
2017-09-08636.00641.00631.00632.001113000707163000
2017-09-07643.00646.00637.00642.001018000652988000
2017-09-06631.00640.00628.00638.001467000934074000
2017-09-05649.00653.00637.00639.00916000589048000
2017-09-04659.00663.00649.00650.00928000605218000
2017-09-01658.00668.00650.00665.0016530001092249000
2017-08-31655.00658.00649.00654.001305000853536000
2017-08-30650.00652.00644.00649.001030000667564000
2017-08-29638.00647.00634.00644.001227000789480000
2017-08-28644.00646.00636.00640.001017000651960000
2017-08-25625.00638.00619.00636.0019390001227663000
2017-08-24620.00622.00603.00618.0030610001883831000
2017-08-23657.00658.00641.00643.00790000509437000
2017-08-22644.00652.00637.00649.0016690001078609000
2017-08-21630.00647.00620.00645.0022780001451608000
2017-08-18638.00639.00618.00621.0022430001401972000
2017-08-17643.00658.00642.00650.0016880001097251000
2017-08-16633.00639.00625.00635.0021580001368241000
2017-08-15655.00655.00642.00643.001259000813100000
2017-08-14659.00661.00650.00650.0015600001021140000
2017-08-10661.00669.00655.00665.001337000887591000
2017-08-09664.00666.00651.00660.0015940001047580000
2017-08-08679.00680.00664.00667.001432000957993000
2017-08-07685.00686.00679.00685.001135000775639000
2017-08-04674.00680.00670.00678.0016520001116939000
2017-08-03659.00674.00657.00673.001490000993258000
2017-08-02662.00665.00654.00658.0019120001258541000
2017-08-01677.00680.00654.00661.0019150001269780000
2017-07-31687.00698.00671.00672.0023530001597342000
2017-07-28708.00715.00657.00671.0049310003349222000
2017-07-27695.00706.00686.00698.0023350001629269000
2017-07-26696.00699.00692.00696.001007000699562000
2017-07-25691.00695.00684.00691.00939000647158000
2017-07-24696.00696.00683.00693.001097000757940000
2017-07-21695.00698.00688.00696.001242000863002000
2017-07-20690.00696.00683.00695.00951000655809000
2017-07-19687.00699.00677.00682.0016530001135906000
2017-07-18680.00689.00676.00678.001067000726516000
2017-07-14676.00680.00675.00678.00756000512382000
2017-07-13674.00680.00671.00676.00903000610302000
2017-07-12678.00678.00668.00669.00803000538721000
2017-07-11672.00680.00671.00679.00680000460669000
2017-07-10676.00680.00668.00673.001317000885941000
2017-07-07674.00683.00671.00676.00951000644684000
2017-07-06675.00689.00671.00684.0015800001076808000
2017-07-05662.00680.00662.00677.0018160001223892000
2017-07-04682.00685.00659.00663.0019520001306027000
2017-07-03650.00673.00650.00672.0022890001521406000
2017-06-30635.00648.00634.00647.001533000984617000
2017-06-29638.00643.00628.00635.001328000840129000
2017-06-28634.00637.00625.00628.00951000599533000
2017-06-27624.00636.00621.00634.001164000733956000
2017-06-26623.00625.00616.00617.00607000376082000
2017-06-23618.00621.00616.00618.001090000674032000
2017-06-22614.00616.00610.00612.00827000506797000
2017-06-21620.00621.00610.00611.001022000627391000
2017-06-20615.00632.00614.00625.001534000960728000
2017-06-19608.00611.00606.00608.00753000458187000
2017-06-16607.00614.00605.00610.0019870001211362000
2017-06-15624.00624.00609.00609.001321000810866000
2017-06-14628.00636.00626.00629.001250000788180000
2017-06-13640.00640.00627.00628.001443000909611000
2017-06-12631.00642.00631.00640.0019550001247181000
2017-06-09620.00634.00619.00633.0021150001329616000
2017-06-08614.00621.00612.00616.001492000921193000
2017-06-07610.00619.00609.00616.001085000667379000
2017-06-06623.00623.00611.00611.001125000691483000
2017-06-05627.00628.00618.00622.001180000734314000
2017-06-02620.00636.00618.00634.0023460001477789000
2017-06-01609.00618.00607.00612.001589000972557000
2017-05-31598.00613.00598.00606.0025230001532318000
2017-05-30595.00597.00585.00595.001577000933430000
2017-05-29594.00595.00587.00587.00935000552584000
2017-05-26598.00598.00592.00593.001554000923500000
2017-05-25603.00605.00594.00603.001574000945859000
2017-05-24608.00608.00600.00606.001415000855872000
2017-05-23608.00609.00599.00601.0020070001210794000
2017-05-22616.00617.00608.00613.001440000882721000
2017-05-19612.00617.00607.00613.001587000970912000
2017-05-18612.00621.00611.00617.001478000910399000
2017-05-17625.00626.00619.00622.001399000869963000
2017-05-16631.00634.00624.00627.001585000996373000
2017-05-15627.00628.00621.00624.0018470001153171000
2017-05-12619.00629.00618.00627.001362000849933000
2017-05-11629.00631.00624.00626.001111000696450000
2017-05-10630.00636.00626.00629.0019880001252507000
2017-05-09633.00634.00621.00626.0017560001099498000
2017-05-08636.00638.00631.00636.0019300001226208000
2017-05-02630.00633.00625.00627.0020530001291384000
2017-05-01621.00634.00618.00632.0032430002038853000
2017-04-28611.00625.00607.00621.0056990003529628000
2017-04-27544.00616.00539.00612.0096180005692357000
2017-04-26531.00543.00528.00539.0025920001391453000
2017-04-25516.00527.00513.00523.001774000924719000
2017-04-24524.00526.00513.00514.001509000780843000
2017-04-21517.00521.00511.00517.001510000780092000
2017-04-20504.00512.00502.00506.0022510001143539000
2017-04-19496.00505.00495.00502.001402000701673000
2017-04-18503.00506.00499.00501.001142000573215000
2017-04-17495.00498.00492.00495.001192000590441000
2017-04-14497.00503.00494.00498.001163000580165000
2017-04-13500.00501.00493.00501.001722000856790000
2017-04-12518.00520.00506.00509.0020960001069087000
2017-04-11526.00531.00524.00530.001014000535476000
2017-04-10530.00533.00526.00530.001053000557263000
2017-04-07526.00530.00521.00524.001769000930362000
2017-04-06533.00533.00519.00520.001175000616844000
2017-04-05537.00539.00532.00536.001445000773753000
2017-04-04540.00540.00526.00531.0019280001024769000
2017-04-03538.00545.00530.00543.0023530001266653000
2017-03-31539.00545.00531.00532.0022220001193422000
2017-03-30541.00551.00539.00539.0019670001070536000
2017-03-29543.00547.00535.00538.001481000800230000
2017-03-28532.00541.00528.00540.001742000935597000
2017-03-27523.00530.00520.00524.001438000753751000
2017-03-24521.00530.00518.00527.001646000866331000
2017-03-23512.00519.00509.00517.001451000747752000
2017-03-22516.00525.00512.00513.0021740001121527000
2017-03-21533.00537.00529.00531.001647000875937000
2017-03-17536.00541.00531.00536.0021390001145688000
2017-03-16541.00546.00540.00543.00974000528857000
2017-03-15538.00542.00538.00540.00496000267498000
2017-03-14542.00546.00541.00543.00992000539387000
2017-03-13549.00549.00539.00543.001807000980272000
2017-03-10563.00563.00552.00554.001475000821917000
2017-03-09555.00558.00551.00555.001303000723028000
2017-03-08555.00555.00548.00551.001299000716357000
2017-03-07552.00553.00547.00550.001204000662461000
2017-03-06548.00550.00538.00547.001072000585895000
2017-03-03548.00553.00536.00548.001712000935936000
2017-03-02561.00565.00556.00558.0020390001141162000
2017-03-01553.00555.00545.00550.001454000800736000
2017-02-28552.00560.00552.00552.001405000779685000
2017-02-27550.00552.00544.00547.001356000743543000
2017-02-24553.00561.00551.00555.001520000843810000
2017-02-23573.00573.00561.00566.00965000545385000
2017-02-22575.00576.00568.00572.001110000634260000
2017-02-21571.00577.00568.00571.001101000628068000
2017-02-20570.00571.00563.00570.001097000621945000
2017-02-17578.00579.00571.00574.001163000668470000
2017-02-16579.00583.00575.00578.001077000622343000
2017-02-15575.00586.00573.00582.001079000628963000
2017-02-14579.00587.00572.00572.001374000792863000
2017-02-13572.00577.00571.00576.001413000812026000
2017-02-10565.00569.00562.00567.001295000733611000
2017-02-09562.00562.00556.00558.00882000492840000
2017-02-08559.00564.00550.00564.001234000688908000
2017-02-07559.00565.00559.00560.001096000614580000
2017-02-06566.00568.00557.00561.001115000625017000
2017-02-03555.00567.00555.00556.0018030001010049000
2017-02-02577.00577.00551.00551.0032990001849996000
2017-02-01573.00587.00562.00579.0067870003917401000
2017-01-31521.00521.00512.00513.00960000494685000
2017-01-30518.00524.00516.00523.00945000491799000
2017-01-27523.00523.00516.00521.001065000553338000
2017-01-26523.00527.00521.00523.00905000473561000
2017-01-25518.00522.00514.00520.001073000556435000
2017-01-24508.00511.00504.00509.00901000457509000
2017-01-23499.00514.00499.00508.001385000704782000
2017-01-20506.00507.00501.00506.001049000528995000
2017-01-19504.00512.00504.00510.001381000701913000
2017-01-18487.00500.00482.00498.001127000555221000
2017-01-17490.00497.00488.00488.001058000519592000
2017-01-16494.00496.00488.00490.00776000380886000
2017-01-13492.00498.00491.00498.00797000395409000
2017-01-12501.00504.00492.00497.00993000493514000
2017-01-11496.00502.00495.00501.00989000492884000
2017-01-10490.00496.00486.00493.001256000617720000
2017-01-06491.00495.00489.00492.001095000538895000
2017-01-05504.00504.00491.00495.001061000524988000
2017-01-04487.00502.00486.00501.001195000592597000
2016-12-30483.00488.00480.00484.00900000435129000
2016-12-29486.00490.00480.00489.001339000649991000
2016-12-28485.00492.00483.00491.00885000432902000
2016-12-27483.00487.00482.00484.00946000458208000
2016-12-26498.00498.00486.00487.001147000562568000
2016-12-22493.00496.00490.00494.001078000532041000
2016-12-21500.00501.00491.00493.001586000784419000
2016-12-20499.00507.00498.00503.001474000740920000
2016-12-19502.00504.00497.00502.001203000601834000
2016-12-16506.00509.00504.00505.001435000726278000
2016-12-15506.00509.00499.00505.001606000810226000
2016-12-14508.00514.00502.00504.001444000730227000
2016-12-13502.00506.00494.00504.001362000682175000

   ※ 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。 

Twitter