[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 
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
2016-05-18357.00362.00353.00360.001205000431684000
2016-05-17360.00361.00354.00360.001279000457364000
2016-05-16353.00357.00350.00353.001188000420813000
2016-05-13359.00360.00349.00351.002221000783200000
2016-05-12355.00363.00354.00363.001232000444313000
2016-05-11367.00369.00355.00358.001557000560275000
2016-05-10352.00363.00346.00363.002352000840195000
2016-05-09360.00361.00349.00350.001779000626480000
2016-05-06360.00360.00347.00355.002654000939059000
2016-05-02365.00366.00357.00359.002650000953197000
2016-04-28405.00415.00369.00373.0038400001495680000
2016-04-27394.00402.00390.00402.002064000823931000
2016-04-26415.00415.00395.00398.0031320001259236000
2016-04-25427.00431.00420.00422.001233000522196000
2016-04-22409.00422.00407.00420.001910000797372000
2016-04-21410.00412.00407.00412.001348000553463000
2016-04-20402.00409.00399.00402.001033000416489000
2016-04-19399.00404.00395.00400.00799000319110000
2016-04-18380.00391.00380.00388.001104000427011000
2016-04-15399.00404.00395.00400.001361000543258000
2016-04-14396.00405.00396.00403.001318000529925000
2016-04-13379.00391.00379.00390.001468000566696000
2016-04-12366.00379.00366.00377.001149000431456000
2016-04-11367.00367.00359.00365.001101000400075000
2016-04-08359.00372.00353.00366.001962000715232000
2016-04-07364.00370.00360.00364.001464000534626000
2016-04-06359.00369.00357.00364.001341000486439000
2016-04-05375.00376.00361.00363.001614000592467000
2016-04-04376.00386.00374.00380.001851000703600000
2016-04-01387.00387.00373.00374.002565000968965000
2016-03-31388.00399.00376.00390.0071360002766464000
2016-03-30408.00408.00400.00401.001503000604946000
2016-03-29402.00408.00399.00403.001231000495909000
2016-03-28407.00413.00405.00410.00972000396945000
2016-03-25407.00407.00401.00404.00923000372656000
2016-03-24407.00409.00400.00402.001717000692080000
2016-03-23414.00420.00409.00409.00943000388571000
2016-03-22410.00417.00407.00410.001466000602370000
2016-03-18404.00407.00398.00403.0025130001009110000
2016-03-17413.00418.00404.00406.001565000640630000
2016-03-16411.00416.00406.00409.001642000674353000
2016-03-15418.00420.00410.00412.001757000728023000
2016-03-14420.00424.00417.00421.001115000469733000
2016-03-11402.00415.00402.00413.002017000823934000
2016-03-10415.00420.00403.00408.0026710001092766000
2016-03-09425.00425.00408.00412.0024550001013884000
2016-03-08439.00445.00425.00433.001552000672224000
2016-03-07441.00443.00430.00437.001859000808198000
2016-03-04444.00450.00437.00444.001782000789675000
2016-03-03435.00450.00434.00448.001506000669951000
2016-03-02428.00441.00422.00438.0024040001043821000
2016-03-01425.00433.00422.00430.001106000473407000
2016-02-29435.00439.00425.00425.001370000590515000
2016-02-26435.00440.00429.00430.001379000597023000
2016-02-25422.00439.00422.00433.001591000687946000
2016-02-24408.00419.00400.00414.001435000592543000
2016-02-23411.00422.00409.00415.001754000726443000
2016-02-22414.00416.00404.00409.002096000857308000
2016-02-19430.00431.00412.00419.001608000671774000
2016-02-18431.00439.00428.00433.0023120001002567000
2016-02-17426.00437.00414.00423.001737000734028000
2016-02-16422.00436.00416.00426.0026450001132626000
2016-02-15414.00426.00405.00422.002197000915863000
2016-02-12406.00412.00395.00398.0027760001117504000
2016-02-10447.00447.00412.00426.0028640001224558000
2016-02-09447.00457.00446.00455.002096000946771000
2016-02-08466.00470.00458.00465.001070000496566000
2016-02-05459.00475.00457.00467.001168000543922000
2016-02-04461.00476.00459.00467.001499000701415000
2016-02-03471.00472.00456.00465.0022120001023159000
2016-02-02494.00494.00480.00486.001783000867229000
2016-02-01495.00499.00481.00492.0021500001055376000
2016-01-29484.00502.00479.00497.001863000915098000
2016-01-28485.00489.00478.00483.0022360001079497000
2016-01-27465.00493.00465.00490.0049640002399495000
2016-01-26446.00476.00444.00465.0037580001738520000
2016-01-25453.00459.00442.00450.001978000892196000
2016-01-22428.00443.00428.00442.0034550001502269000
2016-01-21422.00435.00411.00411.001683000712531000
2016-01-20440.00440.00421.00423.002108000905838000
2016-01-19427.00440.00427.00436.001983000862275000
2016-01-18420.00429.00413.00426.001514000639424000
2016-01-15440.00443.00428.00432.001601000694143000
2016-01-14427.00433.00421.00432.001579000674835000
2016-01-13428.00440.00428.00440.001445000630671000
2016-01-12443.00444.00426.00428.001626000703689000
2016-01-08443.00453.00442.00444.001623000726267000
2016-01-07459.00460.00445.00445.002050000924273000
2016-01-06479.00479.00458.00463.002045000951346000
2016-01-05475.00483.00472.00479.002018000966572000
2016-01-04479.00492.00473.00475.001682000806649000
2015-12-30488.00497.00484.00486.001004000491563000
2015-12-29485.00487.00473.00483.001213000583319000
2015-12-28482.00487.00479.00485.001145000553410000
2015-12-25482.00486.00476.00482.001631000785985000
2015-12-24488.00491.00477.00480.001778000857797000
2015-12-22472.00481.00468.00478.001918000914629000
2015-12-21460.00471.00459.00467.002135000991928000
2015-12-18480.00484.00464.00468.0036830001747429000
2015-12-17492.00494.00484.00486.0021720001059021000
2015-12-16477.00488.00477.00484.001751000844599000
2015-12-15489.00494.00475.00476.001215000583276000
2015-12-14478.00494.00476.00489.001940000941939000
2015-12-11477.00486.00477.00486.0022540001085421000
2015-12-10480.00488.00480.00485.001640000794078000
2015-12-09491.00497.00485.00488.0022780001115438000
2015-12-08519.00519.00491.00496.0031790001582889000
2015-12-07525.00530.00515.00517.001915000999234000
2015-12-04521.00522.00515.00518.001111000575270000
2015-12-03532.00532.00523.00527.001223000645463000

   ※ 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