[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 
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
2016-04-1976.0077.0075.0076.0014500011011000
2016-04-1875.0075.0073.0074.0026500019697000
2016-04-1577.0077.0076.0076.00990007545000
2016-04-1477.0078.0076.0077.0024200018592000
2016-04-1375.0077.0075.0075.001260009548000
2016-04-1273.0075.0073.0074.001060007831000
2016-04-1173.0074.0072.0073.0015800011544000
2016-04-0870.0073.0070.0072.0020500014784000
2016-04-0771.0073.0070.0071.0027700019867000
2016-04-0671.0072.0070.0070.0014300010092000
2016-04-0572.0072.0070.0071.0022800016226000
2016-04-0473.0073.0071.0072.0016500011906000
2016-04-0176.0076.0072.0073.0049000036206000
2016-03-3177.0078.0076.0076.0021500016559000
2016-03-3079.0079.0077.0078.0025000019447000
2016-03-2979.0079.0078.0079.00780006122000
2016-03-2879.0080.0078.0079.0029200023009000
2016-03-2581.0081.0079.0080.0016700013363000
2016-03-2481.0082.0081.0081.0015000012152000
2016-03-2381.0082.0080.0081.0013700011110000
2016-03-2280.0081.0080.0081.00950007636000
2016-03-1881.0081.0080.0080.001110008928000
2016-03-1781.0082.0080.0081.0034200027885000
2016-03-1680.0082.0080.0081.0021700017669000
2016-03-1580.0082.0080.0081.0021200017100000
2016-03-1481.0082.0080.0081.0033600027213000
2016-03-1177.0080.0077.0080.0038400030087000
2016-03-1079.0080.0078.0079.0037900029938000
2016-03-0979.0079.0077.0078.0049000038284000
2016-03-0881.0081.0078.0079.0065300051696000
2016-03-0780.0081.0079.0080.0036300028966000
2016-03-0478.0080.0076.0080.0076200059638000
2016-03-0374.0078.0074.0078.0071300053663000
2016-03-0274.0074.0073.0073.00810005956000
2016-03-0172.0073.0071.0072.0030600022022000
2016-02-2974.0074.0072.0072.0030100022084000
2016-02-2673.0074.0072.0074.0023300017020000
2016-02-2572.0074.0072.0073.0026800019511000
2016-02-2471.0073.0071.0072.0026100018745000
2016-02-2372.0073.0071.0072.0017400012525000
2016-02-2272.0072.0071.0072.0014900010727000
2016-02-1970.0072.0070.0072.0027200019286000
2016-02-1871.0073.0071.0072.0050800036452000
2016-02-1769.0071.0069.0070.0043600030454000
2016-02-1668.0072.0068.0070.0086200060104000
2016-02-1570.0071.0068.0069.00113700078359000
2016-02-1268.0069.0066.0067.0074800050255000
2016-02-1073.0073.0069.0071.0069800049500000
2016-02-0975.0075.0072.0072.0064900047697000
2016-02-0876.0078.0075.0078.0038300029412000
2016-02-0578.0078.0075.0077.0056400043440000
2016-02-0478.0080.0077.0078.0020000015718000
2016-02-0380.0080.0077.0078.0075200059109000
2016-02-0283.0083.0081.0082.0032300026657000
2016-02-0183.0084.0082.0084.0063200052399000
2016-01-2979.0081.0078.0081.0064400051191000
2016-01-2880.0081.0078.0078.0069600055214000
2016-01-2780.0081.0079.0081.0040400032337000
2016-01-2680.0080.0078.0079.0089400070116000
2016-01-2581.0083.0080.0082.0055100044793000
2016-01-2280.0081.0078.0080.00112200088628000
2016-01-2181.0083.0077.0077.0066700053608000
2016-01-2085.0085.0082.0082.0043800036573000
2016-01-1985.0086.0085.0085.0026200022414000
2016-01-1885.0086.0084.0085.0065400055707000
2016-01-1588.0090.0087.0087.0030000026435000
2016-01-1489.0089.0087.0087.0052900046433000
2016-01-1389.0092.0089.0090.0040800036686000
2016-01-1290.0090.0088.0088.0057800051517000
2016-01-0892.0093.0091.0091.0043100039562000
2016-01-0794.0094.0092.0092.0020900019396000
2016-01-0695.0095.0093.0094.0024500023090000
2016-01-0595.0096.0094.0094.0022600021454000
2016-01-0496.0097.0095.0095.0024600023537000
2015-12-3096.0097.0096.0097.0018400017695000
2015-12-2995.0097.0095.0096.0019700018862000
2015-12-2894.0096.0094.0095.0041500039411000
2015-12-2593.0094.0092.0094.0095600088821000
2015-12-2495.0096.0093.0093.0082300077765000
2015-12-2296.0096.0094.0094.0057300054574000
2015-12-2197.0097.0094.0096.0071400068403000
2015-12-1897.0098.0097.0097.0057400055740000
2015-12-1798.0099.0098.0098.0049600048660000
2015-12-1698.0098.0097.0097.0054800053599000
2015-12-1598.0099.0097.0098.0035300034569000
2015-12-1497.0099.0096.0099.0073700071808000
2015-12-11100.00101.00100.00100.0037100037101000
2015-12-10100.00101.00100.00100.0049600049625000
2015-12-09101.00102.00100.00101.0077700078489000
2015-12-08102.00103.00101.00101.0044400045331000
2015-12-07104.00104.00103.00103.0025200026136000
2015-12-04102.00104.00102.00103.0045300046477000
2015-12-03103.00105.00102.00105.0075000077580000
2015-12-02102.00103.00102.00102.0029500030204000
2015-12-01102.00103.00102.00103.0036700037542000
2015-11-30102.00102.00101.00102.0033300033843000
2015-11-27101.00102.00101.00101.0033600034058000
2015-11-26102.00102.00101.00101.0062600063780000

   ※ 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