[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 
2017-12-11910.00915.00908.00915.003270029812000
2017-12-08903.00910.00900.00907.004030036477400
2017-12-07900.00912.00900.00906.002790025316900
2017-12-06912.00915.00897.00901.006300056950500
2017-12-05909.00918.00908.00916.002140019547400
2017-12-04924.00924.00908.00908.004540041421900
2017-12-01926.00927.00911.00917.002870026335300
2017-11-30915.00921.00909.00918.003770034450500
2017-11-29909.00923.00909.00912.003250029784500
2017-11-28918.00922.00905.00905.004080037163800
2017-11-27923.00924.00914.00917.003810034962700
2017-11-24916.00921.00912.00916.002580023667300
2017-11-22915.00925.00908.00916.003190029275200
2017-11-21912.00914.00906.00908.005490050003200
2017-11-20911.00925.00909.00910.003870035327900
2017-11-17921.00930.00911.00919.006480059633500
2017-11-16893.00914.00892.00909.005810052677900
2017-11-15934.00934.00890.00898.00126400114890000
2017-11-14942.00950.00936.00937.005370050457800
2017-11-13950.00950.00942.00945.005610053017100
2017-11-10953.00960.00945.00957.005250049929300
2017-11-09965.00979.00948.00964.00114200110207300
2017-11-08962.00965.00954.00964.006710064483600
2017-11-07950.00987.00949.00969.00187800182545100
2017-11-06960.00960.00944.00947.008400079694800
2017-11-02975.00975.00956.00960.00118900114574000
2017-11-01966.00972.00961.00963.0010070097228200
2017-10-31997.00999.00951.00961.00292900282443900
2017-10-301004.001024.00995.001007.00207300209076900
2017-10-27991.001002.00987.00998.007040070083100
2017-10-26985.00998.00985.00991.006620065621800
2017-10-251000.001005.00994.00999.007700076939300
2017-10-24990.00999.00982.00997.006430063709300
2017-10-23991.00998.00980.00994.004490044431300
2017-10-20995.001010.00983.00984.008320082690300
2017-10-19972.00996.00961.00992.00141300138336600
2017-10-18999.00999.00971.00979.008750085787200
2017-10-17975.001011.00975.001002.00219700218974000
2017-10-16941.00974.00941.00966.00393200376760500
2017-10-131009.001020.00981.001001.00213300212564700
2017-10-121051.001060.001027.001030.00162300168469400
2017-10-111065.001069.001032.001049.00170000178260200
2017-10-101048.001073.001026.001056.00337300354930300
2017-10-061141.001152.001134.001149.005800066560700
2017-10-051140.001151.001129.001134.005860066739400
2017-10-041156.001158.001138.001139.002130024399300
2017-10-031138.001158.001138.001147.006360072999000
2017-10-021139.001139.001123.001133.003150035693400
2017-09-291136.001136.001118.001129.004100046146900
2017-09-281143.001144.001126.001136.008170092496900
2017-09-271128.001150.001125.001149.006050068951500
2017-09-26112.00114.00112.00113.0075300084692000
2017-09-25115.00116.00112.00112.0078100088866000
2017-09-22114.00115.00112.00114.0086500098034000
2017-09-21117.00118.00113.00115.00928000107307000
2017-09-20115.00119.00115.00116.001745000203536000
2017-09-19114.00116.00114.00115.001138000130685000
2017-09-15111.00114.00111.00113.0055500062519000
2017-09-14115.00115.00111.00112.001154000130926000
2017-09-13114.00116.00113.00115.0084600096579000
2017-09-12111.00113.00111.00112.0045000050316000
2017-09-11111.00114.00110.00110.0061000068169000
2017-09-08110.00112.00110.00111.0052500058129000
2017-09-07112.00112.00110.00111.0043500048559000
2017-09-06107.00112.00106.00112.0088800096667000
2017-09-05113.00113.00108.00109.001259000139744000
2017-09-04115.00115.00112.00112.001662000188585000
2017-09-01116.00117.00112.00117.002109000242838000
2017-08-31108.00116.00108.00116.004818000544800000
2017-08-30107.00109.00106.00107.0060200064642000
2017-08-29104.00107.00104.00107.0042200044436000
2017-08-28107.00108.00104.00105.0072700076997000
2017-08-25105.00107.00104.00106.0085000089810000
2017-08-24107.00107.00104.00105.0054700057895000
2017-08-23110.00110.00107.00107.0065000070727000
2017-08-22104.00110.00103.00108.001433000153554000
2017-08-21104.00104.00102.00104.0088500091445000
2017-08-18106.00107.00104.00104.00973000102356000
2017-08-17106.00108.00106.00108.0083300089033000
2017-08-16106.00107.00105.00107.0051600054736000
2017-08-15105.00107.00105.00106.0074100078652000
2017-08-14108.00108.00103.00103.002540000267132000
2017-08-10112.00114.00110.00111.001239000137946000
2017-08-09115.00116.00109.00111.003199000359957000
2017-08-08112.00115.00111.00115.002652000300839000
2017-08-07111.00112.00110.00112.001280000142270000
2017-08-04112.00114.00110.00110.002152000239756000
2017-08-03110.00111.00109.00111.001532000168502000
2017-08-02110.00111.00108.00109.001885000206563000
2017-08-01109.00111.00107.00110.005449000593131000
2017-07-31105.00121.00105.00111.00390590004396110000
2017-07-2893.0095.0092.0095.001732000162199000
2017-07-2791.0094.0091.0092.001624000149954000
2017-07-2691.0092.0090.0092.0082700075338000
2017-07-2592.0092.0091.0091.0084900077850000
2017-07-2490.0092.0089.0092.001164000105400000
2017-07-2187.0091.0087.0090.002117000188482000
2017-07-2085.0087.0085.0087.0022700019462000
2017-07-1986.0086.0085.0085.0016300013996000
2017-07-1886.0086.0085.0085.0016100013808000
2017-07-1486.0087.0085.0085.0053000045531000
2017-07-1385.0086.0085.0085.0014500012337000
2017-07-1285.0086.0085.0085.0024400020743000
2017-07-1185.0086.0085.0085.0040200034175000
2017-07-1085.0086.0085.0085.0034800029586000
2017-07-0784.0085.0084.0084.0062800052776000
2017-07-0685.0085.0084.0085.0048400041107000
2017-07-0583.0085.0083.0084.0064000053638000
2017-07-0485.0085.0083.0083.0060500051042000
2017-07-0384.0085.0083.0084.0054400045786000
2017-06-3083.0084.0082.0083.0050000041532000
2017-06-2983.0084.0082.0083.0061200050798000
2017-06-2882.0083.0082.0083.0080600066708000
2017-06-2782.0083.0082.0083.0014900012240000
2017-06-2681.0082.0081.0082.0024100019563000
2017-06-2382.0082.0081.0081.0031000025286000
2017-06-2282.0083.0082.0082.0018600015376000
2017-06-2183.0083.0082.0082.0027300022618000
2017-06-2083.0083.0082.0083.0035800029479000
2017-06-1981.0083.0080.0083.0074700060915000
2017-06-1681.0081.0080.0081.0036200029253000
2017-06-1580.0081.0079.0080.0072600058227000
2017-06-1479.0080.0079.0080.0028600022716000
2017-06-1379.0080.0079.0080.0026600021128000
2017-06-1280.0080.0079.0080.0052200041616000
2017-06-0979.0080.0078.0079.0091200071833000
2017-06-0880.0081.0079.0079.0051500040918000
2017-06-0780.0081.0080.0080.0030100024089000
2017-06-0681.0081.0080.0081.0021300017244000
2017-06-0581.0082.0081.0081.0015500012570000
2017-06-0281.0082.0080.0082.0037400030229000
2017-06-0180.0081.0080.0080.0025100020149000
2017-05-3181.0081.0080.0080.0051100040969000
2017-05-3081.0081.0080.0080.0018800015123000
2017-05-2981.0082.0081.0081.0033500027140000
2017-05-2682.0082.0081.0081.0045900037616000
2017-05-2583.0083.0082.0082.0035500029324000
2017-05-2482.0082.0081.0082.0048300039605000
2017-05-2382.0083.0081.0082.0047000038540000
2017-05-2280.0083.0079.0082.0086000069902000
2017-05-1979.0079.0078.0079.0056900044802000
2017-05-1879.0080.0078.0080.0045100035632000
2017-05-1780.0081.0079.0080.0089500071613000
2017-05-1680.0081.0080.0080.0036700029450000
2017-05-1582.0082.0080.0081.0046300037608000
2017-05-1282.0083.0081.0083.0025500020928000
2017-05-1182.0083.0082.0082.0025000020502000
2017-05-1082.0083.0081.0082.0051200041987000
2017-05-0983.0084.0082.0083.0042800035701000
2017-05-0882.0084.0082.0084.0029900024729000
2017-05-0281.0082.0081.0082.0034200027802000
2017-05-0181.0082.0081.0082.0012600010270000
2017-04-2880.0085.0079.0082.0064800052939000
2017-04-2779.0081.0079.0079.0017800014148000
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

   ※ 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