[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 
2017-05-24608.00608.00600.00606.001415000855872000
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
2016-12-12510.00510.00497.00503.001392000700788000
2016-12-09498.00504.00497.00504.001981000992813000
2016-12-08498.00499.00489.00498.0020800001028434000
2016-12-07495.00497.00491.00495.001635000808369000
2016-12-06489.00494.00489.00493.001409000692872000
2016-12-05480.00484.00477.00483.001507000726068000
2016-12-02480.00483.00476.00481.001788000858619000
2016-12-01480.00489.00476.00477.0023270001118241000
2016-11-30466.00472.00462.00469.001285000602193000
2016-11-29471.00475.00469.00470.001146000539854000
2016-11-28460.00471.00456.00470.002118000988473000
2016-11-25454.00461.00450.00457.002118000968564000
2016-11-24450.00453.00447.00452.001574000709135000
2016-11-22442.00447.00438.00447.001882000832902000
2016-11-21446.00448.00441.00444.002001000887263000
2016-11-18457.00458.00445.00449.0027330001227128000
2016-11-17451.00459.00451.00455.001643000748089000
2016-11-16455.00460.00453.00458.00954000435502000
2016-11-15456.00463.00448.00450.001614000730742000
2016-11-14448.00462.00448.00458.001308000599798000
2016-11-11449.00457.00446.00448.001423000640807000
2016-11-10445.00448.00438.00446.001394000619967000
2016-11-09446.00449.00415.00421.001835000789551000
2016-11-08438.00445.00438.00443.001092000483071000
2016-11-07438.00439.00433.00436.00995000434097000
2016-11-04432.00433.00425.00430.001345000577907000
2016-11-02434.00434.00427.00432.001921000827683000
2016-11-01438.00444.00435.00442.001500000658448000
2016-10-31471.00471.00433.00446.0042100001892185000
2016-10-28463.00474.00463.00466.001976000923621000
2016-10-27483.00487.00450.00468.0033940001585737000
2016-10-26477.00482.00472.00481.001071000513194000
2016-10-25470.00475.00469.00475.00780000369210000
2016-10-24464.00471.00461.00470.00932000435363000
2016-10-21468.00468.00462.00464.00663000307919000
2016-10-20464.00469.00462.00469.00636000297330000
2016-10-19466.00466.00460.00463.00561000259555000
2016-10-18458.00467.00456.00466.00733000339112000
2016-10-17450.00459.00450.00455.00703000320123000
2016-10-14447.00452.00445.00451.00907000407083000
2016-10-13454.00457.00444.00451.00958000430784000
2016-10-12452.00458.00448.00452.001050000475410000
2016-10-11468.00471.00456.00460.001262000583536000
2016-10-07466.00469.00465.00468.00663000309556000
2016-10-06475.00477.00465.00467.00970000455210000
2016-10-05468.00473.00464.00471.00934000439522000
2016-10-04458.00470.00458.00468.001096000510016000
2016-10-03463.00465.00457.00460.001067000492356000
2016-09-30456.00466.00453.00461.001372000631267000
2016-09-29460.00470.00459.00466.001066000497846000
2016-09-28457.00461.00448.00452.00998000451890000
2016-09-27449.00462.00442.00462.001090000495845000
2016-09-26460.00460.00450.00453.001067000483802000
2016-09-23462.00462.00454.00461.00983000451223000
2016-09-21455.00461.00441.00461.001123000509672000
2016-09-20449.00459.00449.00456.001002000456246000
2016-09-16449.00458.00448.00454.001206000547762000
2016-09-15447.00451.00445.00449.00802000358982000
2016-09-14451.00457.00449.00451.001080000488208000
2016-09-13466.00469.00456.00459.00704000323991000
2016-09-12463.00465.00458.00461.00962000444103000
2016-09-09468.00471.00466.00469.00765000358306000
2016-09-08470.00472.00466.00467.00790000370114000
2016-09-07475.00476.00463.00469.001209000565459000
2016-09-06476.00481.00474.00479.00921000440358000
2016-09-05476.00479.00473.00473.00796000378506000
2016-09-02469.00473.00463.00471.00863000405166000
2016-09-01468.00474.00466.00471.00786000369799000
2016-08-31475.00479.00461.00470.002075000973053000
2016-08-30452.00455.00448.00454.00826000373837000
2016-08-29445.00457.00445.00452.001649000746799000
2016-08-26444.00446.00436.00437.001146000505524000
2016-08-25435.00441.00434.00441.00947000415329000
2016-08-24435.00445.00432.00433.001251000546606000
2016-08-23437.00437.00429.00433.001294000559608000
2016-08-22436.00436.00428.00433.001414000611499000
2016-08-19428.00439.00425.00436.001790000777771000
2016-08-18431.00437.00426.00431.002125000917961000
2016-08-17435.00438.00431.00437.002179000946740000
2016-08-16448.00450.00440.00442.001250000555948000
2016-08-15451.00452.00445.00448.00962000430560000
2016-08-12449.00453.00444.00452.001205000542177000
2016-08-10444.00447.00442.00445.001096000486992000
2016-08-09443.00451.00441.00449.001186000528674000
2016-08-08446.00447.00439.00444.001388000614413000
2016-08-05442.00447.00437.00439.001713000754724000
2016-08-04438.00450.00437.00450.001674000743498000
2016-08-03438.00438.00430.00434.001445000627420000
2016-08-02448.00453.00443.00444.001487000665157000
2016-08-01427.00451.00422.00450.0038940001719111000
2016-07-29424.00424.00411.00419.002278000953985000
2016-07-28427.00431.00418.00420.001946000823419000
2016-07-27417.00430.00417.00427.0026500001127968000
2016-07-26419.00422.00407.00417.0024550001018175000
2016-07-25421.00427.00417.00424.001272000538277000
2016-07-22410.00420.00410.00418.001302000542342000
2016-07-21410.00418.00410.00418.001670000693106000
2016-07-20405.00409.00398.00408.001515000612452000
2016-07-19407.00411.00403.00411.001475000601502000
2016-07-15405.00410.00401.00404.0026480001070994000
2016-07-14396.00404.00393.00402.002018000807610000
2016-07-13406.00414.00399.00400.0031040001254375000
2016-07-12378.00392.00377.00382.0026250001008588000
2016-07-11363.00373.00360.00370.001559000573207000
2016-07-08354.00358.00349.00349.001296000456761000
2016-07-07354.00361.00353.00355.001069000381195000
2016-07-06350.00358.00350.00356.001402000496308000
2016-07-05355.00362.00355.00358.00886000317276000
2016-07-04349.00358.00347.00357.001372000487427000
2016-07-01350.00355.00347.00348.001252000438054000
2016-06-30354.00357.00348.00349.001610000564970000
2016-06-29347.00349.00343.00347.001017000352537000
2016-06-28337.00343.00330.00338.001282000431545000
2016-06-27339.00340.00330.00339.001756000590550000
2016-06-24371.00372.00331.00332.002178000752221000
2016-06-23358.00368.00356.00367.001718000625737000
2016-06-22360.00362.00354.00354.001303000463659000
2016-06-21360.00365.00353.00363.001371000494350000
2016-06-20356.00363.00355.00360.001366000491041000
2016-06-17345.00352.00343.00349.0048740001697227000
2016-06-16356.00358.00344.00346.001500000524566000
2016-06-15352.00361.00352.00355.002057000733262000
2016-06-14362.00365.00354.00357.002258000809548000
2016-06-13375.00375.00366.00367.001152000425395000
2016-06-10385.00385.00379.00383.001316000503529000
2016-06-09386.00392.00385.00386.001423000551591000
2016-06-08388.00390.00382.00389.001225000473589000
2016-06-07388.00396.00386.00388.001761000685885000
2016-06-06377.00389.00375.00388.002009000771548000
2016-06-03391.00394.00384.00387.002016000782441000
2016-06-02399.00400.00389.00391.0026440001038045000
2016-06-01405.00412.00402.00406.0046810001906180000
2016-05-31380.00389.00378.00389.001723000665300000
2016-05-30383.00384.00377.00383.001234000469892000
2016-05-27378.00386.00373.00383.001521000580661000
2016-05-26378.00379.00373.00373.001463000549675000
2016-05-25364.00379.00363.00374.0031820001186395000
2016-05-24357.00362.00355.00356.001578000564380000
2016-05-23352.00361.00348.00359.001681000596904000
2016-05-20355.00360.00354.00359.00921000330015000
2016-05-19361.00363.00354.00355.00765000272957000

   ※ 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