[5476 東証1部] 日本高周波鋼業 日足 時系列データ

[5476 東証1部] 日本高周波鋼業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2679.0081.0079.0081.0026400021066000
2017-04-2577.0079.0077.0079.0065600051113000
2017-04-2478.0079.0078.0078.0037900029726000
2017-04-2178.0078.0077.0078.00590004592000
2017-04-2077.0078.0076.0077.0015000011603000
2017-04-1977.0078.0077.0077.00990007631000
2017-04-1878.0079.0078.0078.0032300025200000
2017-04-1776.0077.0076.0077.0048700037369000
2017-04-1476.0076.0075.0076.0041700031687000
2017-04-1377.0078.0075.0076.0068400052402000
2017-04-1280.0080.0077.0079.0046400036266000
2017-04-1180.0080.0079.0080.0013900011112000
2017-04-1081.0081.0080.0081.00440003552000
2017-04-0782.0082.0079.0080.0038400030926000
2017-04-0682.0082.0081.0081.0037900030860000
2017-04-0583.0084.0082.0083.0032700027123000
2017-04-0484.0084.0082.0083.00103100085587000
2017-04-0385.0085.0084.0084.0016900014259000
2017-03-3186.0087.0085.0085.0018400015688000
2017-03-3086.0087.0086.0086.0024000020673000
2017-03-2986.0087.0085.0086.0013500011608000
2017-03-2885.0086.0085.0086.0015000012827000
2017-03-2785.0086.0084.0085.0026500022528000
2017-03-2485.0086.0084.0085.0046600039734000
2017-03-2385.0086.0085.0085.0020400017370000
2017-03-2286.0087.0085.0086.0052300044977000
2017-03-2187.0087.0086.0087.0018400015989000
2017-03-1786.0087.0086.0087.0020100017425000
2017-03-1687.0088.0086.0086.0032400028161000
2017-03-1587.0088.0087.0087.0019400016887000
2017-03-1488.0088.0087.0088.0039200034356000
2017-03-1387.0088.0087.0088.0021500018847000
2017-03-1087.0088.0087.0087.0030200026279000
2017-03-0988.0088.0087.0088.00770006766000
2017-03-0888.0088.0087.0088.0017000014948000
2017-03-0789.0089.0087.0088.0046000040653000
2017-03-0688.0089.0087.0088.0030000026394000
2017-03-0388.0088.0087.0088.0034000029919000
2017-03-0287.0088.0087.0088.0035700031236000
2017-03-0186.0087.0086.0087.0011700010070000
2017-02-2886.0087.0086.0086.0031000026670000
2017-02-2787.0087.0085.0086.0034200029472000
2017-02-2488.0088.0086.0087.0040100034971000
2017-02-2389.0089.0088.0088.0023000020440000
2017-02-2290.0090.0088.0089.0021000018741000
2017-02-2189.0090.0088.0089.0049900044342000
2017-02-2087.0089.0087.0088.0023900020935000
2017-02-1788.0089.0087.0088.0059700052527000
2017-02-1687.0088.0087.0087.0033900029505000
2017-02-1587.0088.0086.0087.0038000033087000
2017-02-1487.0087.0086.0086.0028300024608000
2017-02-1387.0088.0086.0088.0048800042471000
2017-02-1086.0087.0085.0086.0048100041300000
2017-02-0984.0085.0084.0084.0030600025888000
2017-02-0884.0085.0084.0084.00240002017000
2017-02-0784.0085.0084.0084.0035600029946000
2017-02-0685.0085.0084.0084.001100009308000
2017-02-0386.0086.0085.0085.0034700029615000
2017-02-0287.0087.0085.0086.0026000022437000
2017-02-0186.0087.0085.0086.0043200037152000
2017-01-3187.0088.0086.0086.0016400014247000
2017-01-3087.0088.0087.0087.0014700012830000
2017-01-2788.0088.0087.0087.00890007808000
2017-01-2688.0089.0087.0089.0031400027655000
2017-01-2587.0088.0087.0088.0019000016563000
2017-01-2486.0087.0086.0086.0016800014480000
2017-01-2386.0087.0086.0086.0022300019220000
2017-01-2087.0088.0087.0088.0024200021178000
2017-01-1986.0088.0086.0087.0018600016162000
2017-01-1885.0087.0084.0085.0045800039066000
2017-01-1786.0087.0085.0085.0041900035955000
2017-01-1687.0087.0086.0086.0025100021729000
2017-01-1388.0088.0087.0088.0019100016748000
2017-01-1290.0090.0087.0088.0045900040703000
2017-01-1188.0090.0088.0090.0055800049710000
2017-01-1089.0089.0088.0088.0023000020417000
2017-01-0687.0089.0087.0089.0049800043864000
2017-01-0588.0088.0087.0088.0046400040670000
2017-01-0486.0088.0086.0088.0046500040358000
2016-12-3084.0085.0084.0085.0041000034542000
2016-12-2985.0085.0084.0085.0033300028187000
2016-12-2886.0086.0085.0086.0015500013272000
2016-12-2786.0087.0084.0086.0075000064208000
2016-12-2688.0088.0086.0087.0051800045021000
2016-12-2287.0088.0086.0088.00101400088537000
2016-12-2190.0090.0087.0088.0073000064660000
2016-12-2087.0090.0087.0090.0083400073379000
2016-12-1989.0089.0087.0088.0087400077085000
2016-12-1691.0091.0089.0089.0096900086617000
2016-12-1590.0092.0090.0092.0046100041842000
2016-12-1492.0092.0091.0091.0051200046886000
2016-12-1391.0093.0090.0092.0067000061284000
2016-12-1292.0093.0091.0093.0060000055248000
2016-12-0992.0092.0089.0091.001211000109970000
2016-12-0895.0095.0090.0092.002357000217832000
2016-12-0791.0096.0091.0095.002206000206658000
2016-12-0690.0092.0089.0090.0089500081183000
2016-12-0590.0091.0089.0089.0028600025628000
2016-12-0291.0092.0089.0091.0041200037215000
2016-12-0190.0092.0089.0091.0094500085651000
2016-11-3087.0089.0087.0089.0047000041223000
2016-11-2987.0088.0087.0088.0021100018445000
2016-11-2888.0088.0085.0088.0071700061949000
2016-11-2591.0091.0087.0088.0084600075270000
2016-11-2487.0090.0086.0090.001369000120605000
2016-11-2284.0086.0084.0086.0047600040344000
2016-11-2183.0086.0082.0085.00100700084753000
2016-11-1883.0084.0082.0082.0057100047332000
2016-11-1780.0082.0080.0082.0042500034499000
2016-11-1681.0081.0079.0081.0026600021345000
2016-11-1579.0081.0078.0079.0061900049399000
2016-11-1478.0080.0077.0079.0079600062728000
2016-11-1177.0078.0076.0078.0060300046447000
2016-11-1075.0077.0075.0075.0047100035666000
2016-11-0977.0077.0072.0073.0070600052398000
2016-11-0877.0077.0076.0077.0035600027166000
2016-11-0775.0077.0075.0076.0042200032036000
2016-11-0474.0075.0073.0075.0033100024608000
2016-11-0276.0076.0074.0074.0049600036987000
2016-11-0177.0077.0076.0076.0028000021447000
2016-10-3177.0078.0076.0077.0031900024566000
2016-10-2877.0079.0075.0077.00104800080630000
2016-10-2776.0077.0075.0077.0046800035664000
2016-10-2676.0076.0074.0076.0055800041923000
2016-10-2576.0077.0075.0075.0051500039143000
2016-10-2474.0076.0073.0076.0056200041773000
2016-10-2174.0074.0073.0073.0034900025625000
2016-10-2074.0075.0073.0074.0059900044341000
2016-10-1973.0074.0073.0073.0023500017159000
2016-10-1873.0073.0072.0072.0023400017062000
2016-10-1773.0074.0072.0072.0036500026678000
2016-10-1473.0074.0072.0073.0029700021678000
2016-10-1373.0074.0073.0073.001270009282000
2016-10-1272.0074.0071.0073.0040300029339000
2016-10-1171.0073.0071.0072.0028800020642000
2016-10-0773.0073.0071.0072.0020700014877000
2016-10-0673.0074.0072.0073.0026900019630000
2016-10-0573.0073.0072.0073.00750005454000
2016-10-0472.0073.0071.0073.0014400010446000
2016-10-0372.0072.0071.0072.0025300018178000
2016-09-3072.0072.0071.0071.001240008909000
2016-09-2972.0073.0072.0073.0021000015144000
2016-09-2871.0073.0071.0072.001380009915000
2016-09-2771.0073.0070.0073.0024000017201000
2016-09-2673.0073.0071.0072.00820005897000
2016-09-2373.0073.0071.0072.0015800011391000
2016-09-2171.0073.0070.0073.0018000012852000
2016-09-2071.0072.0071.0072.001290009200000
2016-09-1671.0072.0071.0071.00410002918000
2016-09-1571.0072.0071.0072.00500003568000
2016-09-1472.0072.0071.0071.00860006180000
2016-09-1372.0072.0071.0072.0018400013247000
2016-09-1272.0073.0071.0072.0031500022572000
2016-09-0973.0074.0072.0074.0028200020483000
2016-09-0874.0074.0073.0073.0045500033343000
2016-09-0772.0075.0071.0075.0070800051659000
2016-09-0670.0072.0069.0072.0046000032871000
2016-09-0570.0071.0069.0069.0016500011542000
2016-09-0271.0071.0069.0069.001360009519000
2016-09-0169.0072.0069.0070.0036500025654000
2016-08-3169.0069.0069.0069.0015800010902000
2016-08-3069.0070.0069.0069.00450003120000
2016-08-2970.0070.0069.0069.00900006233000
2016-08-2669.0069.0068.0068.00710004841000
2016-08-2569.0069.0068.0069.001070007342000
2016-08-2469.0069.0067.0068.0016800011436000
2016-08-2368.0069.0068.0068.001190008105000
2016-08-2267.0068.0067.0067.0016300011057000
2016-08-1967.0068.0067.0067.00480003236000
2016-08-1866.0068.0066.0066.0040600027081000
2016-08-1767.0068.0066.0067.001450009718000
2016-08-1668.0069.0067.0067.0016000010829000
2016-08-1568.0069.0068.0068.00530003611000
2016-08-1268.0069.0068.0069.00940006469000
2016-08-1069.0070.0069.0069.00530003660000
2016-08-0969.0070.0069.0070.00560003909000
2016-08-0869.0069.0068.0069.0014700010137000
2016-08-0568.0069.0068.0068.00450003087000
2016-08-0467.0069.0067.0069.00580003955000
2016-08-0367.0068.0067.0067.00370002481000
2016-08-0267.0069.0067.0068.001380009328000
2016-08-0168.0069.0068.0068.00670004560000
2016-07-2969.0069.0069.0069.00530003657000
2016-07-2870.0070.0068.0069.001120007721000
2016-07-2769.0070.0069.0070.00690004789000
2016-07-2670.0070.0069.0069.00840005805000
2016-07-2569.0070.0068.0070.001060007340000
2016-07-2268.0069.0068.0068.001080007368000
2016-07-2169.0070.0069.0069.00520003598000
2016-07-2069.0070.0069.0070.00850005873000
2016-07-1970.0070.0069.0070.00330002307000
2016-07-1568.0071.0068.0070.0024300016872000
2016-07-1469.0069.0068.0068.00930006354000
2016-07-1370.0070.0068.0069.001400009678000
2016-07-1267.0070.0066.0068.0051900035398000
2016-07-1165.0067.0065.0066.0018700012291000
2016-07-0864.0065.0064.0064.00910005849000
2016-07-0765.0066.0065.0065.00350002278000
2016-07-0666.0066.0064.0066.0021200013780000
2016-07-0567.0068.0066.0066.001320008794000
2016-07-0466.0067.0065.0067.0023600015614000
2016-07-0167.0068.0066.0066.00420002807000
2016-06-3067.0068.0066.0066.001380009273000
2016-06-2966.0067.0066.0066.00480003192000
2016-06-2865.0066.0064.0065.001140007470000
2016-06-2764.0066.0064.0065.0016800010818000
2016-06-2469.0069.0064.0065.0039500026065000
2016-06-2366.0069.0066.0068.0024900016811000
2016-06-2267.0068.0066.0066.001260008372000
2016-06-2168.0068.0067.0067.00980006614000
2016-06-2068.0069.0067.0068.001160007907000
2016-06-1766.0068.0066.0067.0015100010080000
2016-06-1668.0068.0066.0066.0024600016389000
2016-06-1568.0069.0068.0068.0018200012377000
2016-06-1470.0071.0067.0068.0041600028535000
2016-06-1372.0072.0070.0070.001260008887000
2016-06-1072.0072.0071.0072.0014000010060000
2016-06-0972.0072.0071.0072.00770005543000
2016-06-0872.0072.0072.0072.0016700012024000
2016-06-0773.0073.0072.0072.00400002903000
2016-06-0672.0073.0072.0072.0016700012094000
2016-06-0373.0073.0072.0072.0019900014426000
2016-06-0274.0074.0073.0073.00940006891000
2016-06-0175.0075.0074.0074.00800005941000
2016-05-3174.0075.0074.0074.00490003641000
2016-05-3074.0075.0073.0074.001220009019000
2016-05-2774.0074.0073.0074.0015700011490000
2016-05-2675.0075.0073.0074.0024900018523000
2016-05-2575.0075.0074.0075.00700005237000
2016-05-2474.0074.0073.0074.00680005030000
2016-05-2374.0075.0074.0074.00360002666000
2016-05-2074.0075.0074.0074.001120008345000
2016-05-1974.0075.0074.0074.001050007798000
2016-05-1875.0075.0074.0074.001050007863000
2016-05-1776.0076.0075.0075.001040007828000
2016-05-1676.0077.0075.0075.00680005172000
2016-05-1376.0076.0075.0076.0021100016024000
2016-05-1275.0077.0075.0076.00830006306000
2016-05-1178.0078.0076.0076.001070008251000
2016-05-1078.0079.0077.0078.0013200010279000
2016-05-0978.0078.0077.0078.00370002882000
2016-05-0677.0077.0076.0077.00830006380000
2016-05-0275.0077.0075.0077.0016800012709000
2016-04-2877.0079.0076.0077.0032400025053000
2016-04-2777.0078.0077.0077.0014300011021000
2016-04-2679.0079.0077.0078.001250009733000
2016-04-2580.0080.0078.0078.0016500013040000
2016-04-2277.0079.0077.0079.0015100011735000
2016-04-2177.0078.0077.0078.0016100012465000
2016-04-2077.0077.0076.0076.0017600013450000

   ※ 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