[5481 東証1部] 山陽特殊製鋼 日足 時系列データ

[5481 東証1部] 山陽特殊製鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28619.00636.00606.00613.0016490001016681000
2017-04-27597.00614.00585.00612.0017550001057483000
2017-04-26579.00594.00579.00590.001206000708568000
2017-04-25570.00583.00569.00576.00760000437803000
2017-04-24574.00575.00562.00569.00618000350288000
2017-04-21575.00575.00564.00569.00394000224096000
2017-04-20573.00573.00564.00565.00386000219437000
2017-04-19562.00570.00557.00566.00507000286517000
2017-04-18569.00574.00560.00563.00358000202425000
2017-04-17549.00561.00548.00559.00476000264252000
2017-04-14547.00556.00541.00555.00414000228487000
2017-04-13554.00557.00541.00547.00600000326967000
2017-04-12559.00564.00555.00559.00280000156324000
2017-04-11567.00571.00562.00569.00338000191842000
2017-04-10568.00578.00566.00572.00401000228794000
2017-04-07560.00565.00556.00563.00485000272278000
2017-04-06572.00575.00558.00560.00440000248744000
2017-04-05577.00581.00568.00574.00479000274592000
2017-04-04582.00589.00572.00579.00636000368970000
2017-04-03596.00596.00574.00581.00844000491887000
2017-03-31606.00607.00590.00591.00872000519272000
2017-03-30613.00619.00609.00610.00233000142712000
2017-03-29611.00617.00610.00612.00369000226037000
2017-03-28614.00618.00609.00612.00437000267705000
2017-03-27605.00610.00601.00606.00247000149480000
2017-03-24604.00612.00603.00611.00319000194244000
2017-03-23602.00604.00599.00604.00312000187895000
2017-03-22604.00611.00604.00605.00338000205235000
2017-03-21622.00625.00616.00620.00390000241783000
2017-03-17632.00634.00626.00629.00353000221953000
2017-03-16625.00635.00625.00633.00272000171832000
2017-03-15639.00639.00627.00629.00328000206813000
2017-03-14640.00642.00636.00639.00212000135601000
2017-03-13640.00642.00630.00641.00463000295303000
2017-03-10655.00663.00637.00640.00968000627641000
2017-03-09647.00657.00641.00650.00638000415612000
2017-03-08650.00654.00637.00640.00690000443739000
2017-03-07638.00652.00634.00647.00737000476778000
2017-03-06627.00638.00623.00634.00442000279928000
2017-03-03628.00636.00623.00625.00664000417909000
2017-03-02625.00635.00621.00624.00757000475266000
2017-03-01619.00623.00609.00619.00610000377019000
2017-02-28593.00622.00590.00611.001019000624844000
2017-02-27599.00604.00593.00595.00369000220146000
2017-02-24609.00613.00602.00605.00325000196897000
2017-02-23625.00626.00614.00618.00310000191497000
2017-02-22618.00631.00615.00629.00497000310855000
2017-02-21614.00614.00608.00612.0012700077802000
2017-02-20615.00619.00608.00614.00258000158367000
2017-02-17614.00616.00610.00612.00218000133663000
2017-02-16616.00617.00608.00614.00239000146607000
2017-02-15624.00629.00615.00616.00496000307356000
2017-02-14622.00631.00622.00623.00390000244276000
2017-02-13613.00618.00610.00618.00303000186532000
2017-02-10608.00610.00602.00606.00414000250615000
2017-02-09610.00610.00601.00603.00237000143091000
2017-02-08603.00611.00600.00610.00445000269882000
2017-02-07611.00615.00609.00610.00312000190914000
2017-02-06617.00623.00608.00616.00500000307803000
2017-02-03613.00625.00611.00619.00590000365366000
2017-02-02627.00627.00617.00617.00715000444530000
2017-02-01602.00628.00602.00626.001240000769058000
2017-01-31595.00606.00595.00599.00373000223450000
2017-01-30609.00612.00604.00605.00398000241582000
2017-01-27609.00609.00598.00605.00509000307331000
2017-01-26606.00610.00601.00602.00475000286591000
2017-01-25584.00600.00584.00598.00594000352944000
2017-01-24572.00581.00569.00579.00500000288209000
2017-01-23576.00578.00571.00574.00357000205290000
2017-01-20573.00578.00564.00577.00978000558552000
2017-01-19578.00584.00576.00583.00379000219936000
2017-01-18571.00580.00562.00577.00511000292949000
2017-01-17569.00583.00560.00573.00933000536415000
2017-01-16574.00577.00564.00567.00375000213350000
2017-01-13571.00584.00570.00577.00471000271897000
2017-01-12580.00584.00573.00579.00463000267952000
2017-01-11566.00589.00566.00586.00826000481207000
2017-01-10556.00573.00556.00566.00922000521809000
2017-01-06567.00567.00555.00558.00874000488988000
2017-01-05583.00583.00571.00577.00766000440862000
2017-01-04564.00579.00559.00579.00634000363393000
2016-12-30551.00559.00550.00554.00321000177973000
2016-12-29556.00561.00555.00560.00333000185854000
2016-12-28563.00569.00563.00565.00297000168038000
2016-12-27557.00567.00557.00564.00457000257040000
2016-12-26564.00564.00552.00556.00636000353986000
2016-12-22565.00569.00563.00567.00535000303179000
2016-12-21578.00581.00568.00571.00574000328554000
2016-12-20567.00588.00565.00585.00923000536822000
2016-12-19570.00572.00561.00566.00627000354872000
2016-12-16571.00576.00569.00573.00864000494336000
2016-12-15588.00588.00568.00574.001507000868376000
2016-12-14595.00595.00580.00588.00821000481803000
2016-12-13600.00601.00591.00598.00569000338923000
2016-12-12610.00615.00592.00601.00562000337702000
2016-12-09600.00611.00596.00610.00561000338911000
2016-12-08606.00609.00591.00600.00698000417086000
2016-12-07604.00612.00604.00610.00466000283211000
2016-12-06584.00599.00584.00598.00593000353028000
2016-12-05586.00587.00575.00581.00393000228139000
2016-12-02579.00595.00579.00589.00676000397771000
2016-12-01579.00591.00577.00583.00728000425777000
2016-11-30572.00575.00567.00573.00433000247743000
2016-11-29575.00577.00570.00575.00398000228529000
2016-11-28569.00574.00565.00574.00326000185968000
2016-11-25566.00571.00563.00568.00406000230204000
2016-11-24559.00566.00557.00559.00303000169636000
2016-11-22553.00559.00545.00557.00516000285394000
2016-11-21552.00553.00544.00553.00426000234133000
2016-11-18546.00548.00540.00545.00581000316127000
2016-11-17545.00547.00539.00543.00380000206301000
2016-11-16547.00549.00541.00547.00367000200084000
2016-11-15549.00552.00537.00540.00300000162799000
2016-11-14531.00544.00531.00542.00443000239067000
2016-11-11532.00534.00523.00527.00518000273592000
2016-11-10530.00532.00523.00526.00687000362388000
2016-11-09524.00530.00490.00493.00760000384077000
2016-11-08529.00532.00522.00526.00405000212495000
2016-11-07531.00535.00523.00526.00312000164466000
2016-11-04528.00528.00520.00525.00442000231579000
2016-11-02520.00529.00517.00526.00694000363302000
2016-11-01540.00540.00519.00528.00525000276587000
2016-10-31538.00539.00534.00538.00455000244375000
2016-10-28530.00547.00529.00541.001389000748355000
2016-10-27575.00579.00524.00528.001766000941954000
2016-10-26568.00570.00565.00570.00230000130763000
2016-10-25565.00569.00560.00566.00253000142890000
2016-10-24561.00565.00553.00564.00357000200072000
2016-10-21565.00568.00562.00562.00309000174229000
2016-10-20566.00573.00564.00571.00549000312580000
2016-10-19559.00564.00558.00559.00214000120003000
2016-10-18553.00564.00550.00562.00328000183248000
2016-10-17539.00554.00539.00551.00654000358073000
2016-10-14547.00548.00538.00544.00779000422005000
2016-10-13559.00559.00547.00550.00381000209683000
2016-10-12560.00562.00550.00551.00327000181795000
2016-10-11568.00574.00561.00564.00291000164750000
2016-10-07559.00570.00559.00565.00466000263367000
2016-10-06567.00572.00562.00564.00433000244759000
2016-10-05569.00572.00565.00567.00294000166862000
2016-10-04558.00570.00555.00569.00558000315005000
2016-10-03563.00570.00557.00558.00440000247326000
2016-09-30570.00570.00561.00564.00381000215093000
2016-09-29574.00584.00574.00580.00456000264937000
2016-09-28567.00573.00567.00568.0017200097897000
2016-09-27561.00573.00553.00573.00477000269702000
2016-09-26561.00570.00561.00564.00198000112035000
2016-09-23571.00571.00563.00567.00311000176221000
2016-09-21561.00569.00546.00567.00689000385364000
2016-09-20559.00573.00556.00561.00659000371702000
2016-09-16551.00556.00549.00554.00613000338415000
2016-09-15553.00555.00547.00551.00542000298374000
2016-09-14560.00566.00554.00557.00592000330481000
2016-09-13577.00579.00566.00569.00562000321377000
2016-09-12574.00583.00563.00565.00546000311820000
2016-09-09581.00583.00577.00580.00378000219359000
2016-09-08577.00582.00571.00577.00475000273680000
2016-09-07568.00580.00566.00577.00370000212231000
2016-09-06563.00573.00560.00571.00279000158542000
2016-09-05582.00582.00563.00564.00411000234706000
2016-09-02577.00577.00568.00571.00445000254522000
2016-09-01567.00572.00564.00570.00256000145779000
2016-08-31560.00570.00555.00565.00489000276415000
2016-08-30552.00553.00541.00550.00306000167740000
2016-08-29550.00567.00550.00558.00377000211634000
2016-08-26538.00548.00531.00545.00275000149410000
2016-08-25547.00551.00535.00536.00350000188636000
2016-08-24543.00562.00543.00557.00725000404722000
2016-08-23550.00550.00540.00544.00321000174933000
2016-08-22547.00553.00534.00551.00694000379821000
2016-08-19532.00555.00532.00544.00999000542239000
2016-08-18513.00538.00511.00532.001598000840617000
2016-08-17497.00521.00496.00514.001009000512422000
2016-08-16511.00517.00505.00505.00354000180079000
2016-08-15518.00522.00508.00511.00342000175099000
2016-08-12524.00528.00520.00522.00211000110139000
2016-08-10531.00531.00521.00525.00218000114576000
2016-08-09523.00535.00520.00533.00285000150934000
2016-08-08525.00529.00520.00525.00394000206556000
2016-08-05520.00526.00516.00520.00468000243713000
2016-08-04506.00526.00505.00522.00641000328615000
2016-08-03518.00524.00510.00512.00419000216186000
2016-08-02535.00541.00531.00532.00628000335978000
2016-08-01539.00549.00537.00546.00946000514448000
2016-07-29536.00553.00522.00552.001308000706233000
2016-07-28539.00543.00495.00498.001550000793906000
2016-07-27529.00549.00527.00543.00933000504018000
2016-07-26540.00543.00523.00539.00743000396524000
2016-07-25546.00548.00537.00542.00462000250777000
2016-07-22539.00546.00536.00542.00479000259552000
2016-07-21545.00548.00533.00544.00593000320254000
2016-07-20537.00539.00529.00538.00497000265606000
2016-07-19528.00539.00520.00537.00661000350195000
2016-07-15536.00537.00525.00526.00861000456365000
2016-07-14536.00536.00522.00531.00666000352809000
2016-07-13543.00544.00534.00540.00678000366074000
2016-07-12530.00534.00523.00525.00620000327258000
2016-07-11490.00514.00490.00511.00698000353247000
2016-07-08488.00495.00483.00484.00488000238539000
2016-07-07483.00493.00479.00488.00933000455743000
2016-07-06477.00479.00468.00478.00820000389615000
2016-07-05471.00478.00471.00477.00369000175344000
2016-07-04463.00473.00457.00468.00337000157436000
2016-07-01457.00463.00455.00458.00322000147579000
2016-06-30459.00466.00448.00454.00912000412842000
2016-06-29457.00460.00450.00454.00287000130499000
2016-06-28447.00453.00438.00449.00374000166930000
2016-06-27448.00453.00441.00452.00441000197684000
2016-06-24477.00483.00433.00440.00737000332908000
2016-06-23471.00478.00468.00475.00370000175377000
2016-06-22480.00480.00466.00471.00400000188394000
2016-06-21485.00487.00472.00484.00373000179934000
2016-06-20473.00489.00471.00486.00505000243664000
2016-06-17457.00474.00456.00465.001647000766273000
2016-06-16471.00473.00451.00451.00855000392373000
2016-06-15463.00475.00456.00471.00670000313794000
2016-06-14475.00475.00458.00469.00622000289816000
2016-06-13482.00482.00470.00470.00435000206266000
2016-06-10497.00497.00488.00493.00488000240837000
2016-06-09501.00506.00493.00502.00777000388598000
2016-06-08496.00509.00489.00509.00772000386505000
2016-06-07492.00501.00492.00496.00579000287658000
2016-06-06470.00490.00468.00488.00444000213501000
2016-06-03483.00492.00476.00480.00497000239119000
2016-06-02499.00499.00484.00489.00721000353337000
2016-06-01503.00505.00494.00501.00864000432342000
2016-05-31495.00502.00489.00502.00527000262096000
2016-05-30507.00508.00492.00499.00408000203055000
2016-05-27495.00509.00488.00503.00781000392230000
2016-05-26499.00503.00487.00496.00940000466363000
2016-05-25471.00497.00470.00491.001472000718447000
2016-05-24463.00467.00460.00464.00541000250849000
2016-05-23457.00467.00451.00465.00627000288000000
2016-05-20456.00461.00451.00456.001010000460695000
2016-05-19465.00469.00458.00458.00452000208613000
2016-05-18465.00468.00458.00465.00492000228274000
2016-05-17459.00467.00453.00466.00798000367686000
2016-05-16457.00461.00452.00454.00839000382307000
2016-05-13463.00464.00456.00459.00580000267003000
2016-05-12453.00465.00452.00463.001208000555138000
2016-05-11460.00460.00446.00452.00814000368738000
2016-05-10453.00458.00442.00458.00790000356905000
2016-05-09459.00460.00451.00451.00504000228656000
2016-05-06469.00472.00452.00455.001250000570129000
2016-05-02485.00488.00463.00472.001372000648288000
2016-04-28511.00532.00503.00503.001712000878984000
2016-04-27498.00508.00490.00497.001165000578993000
2016-04-26520.00522.00499.00506.00655000331023000
2016-04-25528.00528.00517.00525.00547000286496000
2016-04-22510.00527.00510.00524.001019000531762000

   ※ 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