[5479 東証1部] 日金工 日足 時系列データ

[5479 東証1部] 日金工 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-2546.0048.0046.0046.0058000026927000
2012-09-2448.0049.0046.0048.00115900055226000
2012-09-2147.0048.0046.0048.0058300027526000
2012-09-2049.0050.0047.0047.0059100028584000
2012-09-1950.0050.0048.0049.0040900020122000
2012-09-1851.0051.0049.0051.0052700026477000
2012-09-1448.0051.0048.0049.00121100060013000
2012-09-1348.0048.0046.0046.0031700015001000
2012-09-1247.0049.0047.0049.0076400036540000
2012-09-1145.0047.0045.0047.0061000027847000
2012-09-1042.0045.0042.0045.0057200025059000
2012-09-0744.0044.0041.0042.0044500019077000
2012-09-0642.0044.0042.0044.0058300024979000
2012-09-0542.0043.0042.0042.001170004923000
2012-09-0443.0043.0042.0042.002300009736000
2012-09-0342.0044.0040.0044.0054100022478000
2012-08-3141.0043.0041.0041.0027600011544000
2012-08-3043.0044.0042.0042.0034800014799000
2012-08-2942.0044.0041.0044.0053800023117000
2012-08-2845.0045.0043.0043.0039700017638000
2012-08-2746.0046.0045.0045.002190009990000
2012-08-2446.0046.0045.0045.00920004169000
2012-08-2346.0047.0046.0047.0025000011510000
2012-08-2247.0047.0046.0047.00720003353000
2012-08-2147.0048.0046.0047.0024500011510000
2012-08-2048.0048.0047.0047.0028800013749000
2012-08-1747.0048.0046.0048.0038200017996000
2012-08-1646.0047.0045.0046.0045500020960000
2012-08-1548.0048.0045.0046.0071900033667000
2012-08-1448.0048.0046.0047.0048600022865000
2012-08-1348.0048.0047.0048.001840008828000
2012-08-1048.0049.0047.0048.0038000018068000
2012-08-0947.0049.0047.0049.0026600012695000
2012-08-0849.0050.0047.0048.0023900011580000
2012-08-0748.0050.0048.0049.0041400020122000
2012-08-0648.0049.0047.0048.0034000016318000
2012-08-0348.0048.0047.0048.001680008046000
2012-08-0249.0050.0048.0049.0037200018227000
2012-08-0148.0049.0047.0047.001600007673000
2012-07-3148.0049.0047.0048.0024100011700000
2012-07-3049.0050.0048.0049.002030009954000
2012-07-2750.0050.0048.0049.0043000021280000
2012-07-2646.0050.0045.0050.0070900033695000
2012-07-2547.0047.0045.0046.0036300016895000
2012-07-2446.0048.0046.0047.0046200021632000
2012-07-2347.0047.0046.0047.0051300023897000
2012-07-2051.0051.0047.0048.0088000043348000
2012-07-1951.0052.0051.0051.0019900010197000
2012-07-1852.0052.0050.0050.0049900025638000
2012-07-1756.0056.0052.0052.0056300030529000
2012-07-1353.0055.0053.0055.0047900026035000
2012-07-1255.0055.0053.0053.0044500023991000
2012-07-1156.0056.0055.0055.0026000014374000
2012-07-1056.0057.0055.0055.0022400012576000
2012-07-0958.0058.0055.0055.0023600013307000
2012-07-0657.0058.0057.0057.0019300011109000
2012-07-0559.0059.0057.0058.0042800024893000
2012-07-0459.0060.0059.0059.001670009926000
2012-07-0359.0060.0059.0060.001550009214000
2012-07-0263.0063.0059.0059.0071300043186000
2012-06-2962.0062.0060.0062.0028600017517000
2012-06-2860.0062.0059.0062.0076500046395000
2012-06-2759.0059.0058.0059.001130006650000
2012-06-2658.0060.0058.0059.0033600019798000
2012-06-2559.0060.0058.0059.0030400017961000
2012-06-2258.0059.0058.0058.001020005968000
2012-06-2160.0060.0058.0059.0018800011088000
2012-06-2060.0060.0059.0059.00890005301000
2012-06-1958.0060.0058.0059.0034900020650000
2012-06-1858.0060.0058.0059.0058700034568000
2012-06-1557.0057.0055.0055.0030200017129000
2012-06-1455.0056.0054.0056.0060500033607000
2012-06-1355.0055.0054.0055.0030000016459000
2012-06-1253.0055.0052.0055.0057600030534000
2012-06-1154.0055.0054.0054.0024000013002000
2012-06-0855.0055.0052.0053.0047600025545000
2012-06-0755.0056.0054.0056.0031700017516000
2012-06-0653.0054.0052.0054.0046800024720000
2012-06-0550.0052.0050.0052.0045000022920000
2012-06-0450.0051.0049.0050.0052600026127000
2012-06-0152.0053.0051.0051.0042000021665000
2012-05-3154.0054.0052.0053.00187200099220000
2012-05-3056.0057.0054.0055.0079000043588000
2012-05-2955.0056.0053.0055.0039000021354000
2012-05-2857.0057.0054.0055.0065600036164000
2012-05-2559.0059.0057.0057.0028100016257000
2012-05-2458.0060.0057.0058.0056500033082000
2012-05-2360.0060.0058.0058.0044500026429000
2012-05-2260.0061.0060.0060.00860005175000
2012-05-2160.0061.0059.0060.0018900011372000
2012-05-1861.0061.0059.0060.0035700021481000
2012-05-1760.0063.0060.0062.0080200049384000
2012-05-1660.0063.0060.0060.0088200054051000
2012-05-1560.0061.0059.0060.0061000036293000
2012-05-1460.0061.0059.0061.0059100035598000
2012-05-1161.0062.0059.0059.0049600029916000
2012-05-1060.0063.0059.0062.0057900035345000
2012-05-0960.0060.0059.0060.0019800011856000
2012-05-0861.0061.0060.0061.0019700011985000
2012-05-0761.0061.0059.0060.0078800047387000
2012-05-0262.0063.0061.0063.0032200020026000
2012-05-0163.0063.0062.0062.0027200016921000
2012-04-2762.0065.0062.0063.00116100074061000
2012-04-2663.0064.0062.0062.0050500031790000
2012-04-2562.0064.0061.0063.00121300076072000
2012-04-2463.0063.0061.0062.00105200065304000
2012-04-2365.0065.0063.0064.00142000090485000
2012-04-2065.0065.0064.0065.0074000048033000
2012-04-1965.0066.0065.0065.0025500016628000
2012-04-1866.0067.0065.0067.00109400072260000
2012-04-1766.0066.0064.0065.00102200066952000
2012-04-1668.0068.0066.0066.0080600054167000
2012-04-1368.0069.0067.0068.0057900039365000
2012-04-1267.0068.0066.0067.0057100038377000
2012-04-1167.0067.0066.0066.0063600042315000
2012-04-1069.0071.0068.0068.0053400037126000
2012-04-0969.0070.0069.0069.0035500024567000
2012-04-0672.0072.0070.0071.0044300031473000
2012-04-0572.0073.0071.0073.0039400028356000
2012-04-0474.0075.0072.0073.0043700031954000
2012-04-0375.0075.0074.0074.0055900041728000
2012-04-0276.0077.0075.0075.0049200037325000
2012-03-3075.0076.0074.0076.0030600023013000
2012-03-2976.0076.0074.0075.0026800020126000
2012-03-2876.0076.0075.0076.0034400025853000
2012-03-2774.0076.0074.0076.0098500074291000
2012-03-2675.0075.0073.0073.0079500058927000
2012-03-2376.0076.0075.0075.0035500026754000
2012-03-2277.0078.0076.0076.0087500067427000
2012-03-2179.0080.0078.0078.003644000287907000
2012-03-1976.0078.0076.0076.0057900044471000
2012-03-1677.0077.0075.0076.0057300043687000
2012-03-1577.0077.0075.0076.001583000120436000
2012-03-1476.0077.0075.0075.0092700070333000
2012-03-1374.0075.0074.0074.0072000053910000
2012-03-1276.0076.0074.0074.0061900046581000
2012-03-0975.0076.0074.0076.0084800063548000
2012-03-0875.0075.0074.0074.0026800019953000
2012-03-0773.0074.0072.0073.0059200043088000
2012-03-0674.0075.0074.0074.0021800016172000
2012-03-0575.0076.0074.0074.0039600029823000
2012-03-0273.0076.0073.0075.0067400050238000
2012-03-0177.0078.0072.0074.001492000112046000
2012-02-2979.0082.0077.0077.002318000184689000
2012-02-2877.0079.0076.0078.0093800072293000
2012-02-2779.0080.0077.0078.001925000151632000
2012-02-2478.0080.0077.0077.002655000208369000
2012-02-2378.0078.0076.0077.0065200050134000
2012-02-2275.0078.0075.0077.00100700077177000
2012-02-2176.0076.0074.0075.0045000033957000
2012-02-2075.0078.0075.0075.002118000161647000
2012-02-1774.0075.0073.0073.0074800055102000
2012-02-1674.0075.0072.0072.0050000036592000
2012-02-1574.0075.0073.0075.0067700050124000
2012-02-1473.0074.0072.0074.0018400013443000
2012-02-1373.0073.0072.0073.0050600036924000
2012-02-1074.0074.0072.0073.00110600080861000
2012-02-0975.0076.0074.0074.0044200033015000
2012-02-0872.0075.0072.0075.001354000100036000
2012-02-0773.0074.0071.0072.0063000045684000
2012-02-0671.0073.0071.0073.0063200045355000
2012-02-0372.0072.0070.0070.0063000044754000
2012-02-0273.0074.0071.0072.0061100044433000
2012-02-0172.0073.0071.0072.0074600053725000
2012-01-3172.0078.0072.0073.001770000132528000
2012-01-3072.0073.0071.0071.0077000055102000
2012-01-2775.0076.0073.0073.001523000113086000
2012-01-2671.0083.0071.0076.00145850001146181000
2012-01-2571.0073.0070.0071.0063300045119000
2012-01-2472.0073.0070.0071.0082000058292000
2012-01-2369.0073.0069.0071.002009000142677000
2012-01-2068.0070.0068.0069.0092900063808000
2012-01-1968.0069.0067.0067.00103500070164000
2012-01-1865.0068.0065.0066.0098200065509000
2012-01-1765.0065.0064.0065.0038400024955000
2012-01-1666.0066.0064.0065.0077500050666000
2012-01-1364.0067.0064.0066.00102800067646000
2012-01-1266.0066.0064.0064.0027800018125000
2012-01-1165.0067.0064.0066.0082200054049000
2012-01-1064.0065.0064.0064.0023400014992000
2012-01-0665.0066.0063.0064.0042800027512000
2012-01-0566.0066.0064.0064.0025100016403000
2012-01-0464.0065.0064.0065.0050600032447000
2011-12-3063.0063.0062.0063.0021900013686000
2011-12-2962.0063.0061.0062.0028300017525000
2011-12-2864.0064.0062.0062.0033200020750000
2011-12-2762.0064.0062.0064.0038500024060000
2011-12-2664.0064.0062.0062.0046200029097000
2011-12-2264.0064.0063.0063.0046100029176000
2011-12-2165.0066.0064.0065.0087300056615000
2011-12-2064.0065.0063.0065.0037500024219000
2011-12-1965.0065.0063.0064.0052500033766000
2011-12-1666.0067.0066.0066.0068200045413000
2011-12-1570.0070.0066.0066.0089600060456000
2011-12-1469.0070.0068.0070.0050100034528000
2011-12-1369.0069.0068.0068.0045500031179000
2011-12-1268.0071.0067.0069.001885000131121000
2011-12-0966.0068.0066.0067.0052200034862000
2011-12-0868.0068.0067.0068.0066500045122000
2011-12-0767.0069.0067.0068.0084000056963000
2011-12-0669.0069.0067.0067.0052100035393000
2011-12-0567.0069.0067.0068.0063900043345000
2011-12-0266.0068.0066.0067.001535000102167000
2011-12-0166.0070.0065.0067.00144300097636000
2011-11-3065.0065.0063.0064.0053900034673000
2011-11-2966.0066.0065.0066.0078500051286000
2011-11-2864.0066.0063.0065.0052600034107000
2011-11-2563.0065.0063.0063.0041200026238000
2011-11-2464.0065.0062.0063.0066900042507000
2011-11-2264.0066.0063.0066.0077300049873000
2011-11-2168.0068.0063.0066.0057800037999000
2011-11-1868.0068.0067.0068.0047400032167000
2011-11-1771.0072.0069.0069.0070600050045000
2011-11-1676.0077.0071.0071.002002000149439000
2011-11-1574.0075.0072.0073.001686000124594000
2011-11-1469.0079.0069.0078.0053500038935000
2011-11-1169.0070.0068.0069.0028800019816000
2011-11-1069.0070.0068.0070.0044200030522000
2011-11-0970.0072.0070.0072.0027900019711000
2011-11-0873.0073.0069.0069.0048100033957000
2011-11-0775.0075.0072.0073.0031700023165000
2011-11-0474.0076.0074.0075.0036500027274000
2011-11-0274.0075.0073.0073.0026100019268000
2011-11-0176.0077.0075.0075.0025800019591000
2011-10-3178.0079.0078.0078.0017300013553000
2011-10-2880.0080.0078.0079.0052800041783000
2011-10-2776.0077.0075.0077.001310009984000
2011-10-2675.0076.0074.0076.001280009592000
2011-10-2577.0078.0075.0076.0014600011171000
2011-10-2477.0077.0076.0077.001140008747000
2011-10-2175.0076.0075.0076.0021600016284000
2011-10-2077.0077.0075.0075.0014200010806000
2011-10-1979.0080.0077.0078.0025800020308000
2011-10-1879.0080.0078.0080.0023000018139000
2011-10-1780.0082.0079.0080.0071000057059000
2011-10-1475.0077.0075.0077.0018300013947000
2011-10-1375.0077.0075.0076.0036500027736000
2011-10-1272.0074.0072.0073.0022100016166000
2011-10-1172.0074.0072.0074.0020000014608000
2011-10-0772.0073.0071.0071.0032800023603000
2011-10-0670.0072.0070.0072.0022500015890000
2011-10-0570.0071.0068.0069.0046100032036000
2011-10-0471.0072.0070.0070.0039300027873000
2011-10-0374.0075.0072.0073.0025600018717000
2011-09-3077.0077.0075.0075.0022300016911000
2011-09-2974.0077.0073.0077.0032600024373000
2011-09-2873.0076.0073.0076.0041500031028000
2011-09-2774.0074.0073.0074.0022500016569000
2011-09-2675.0075.0070.0070.0045200032896000
2011-09-2276.0076.0075.0076.0024500018591000

   ※ 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