[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 
2017-08-18614.00617.00601.00601.00786000476767000
2017-08-17618.00628.00617.00627.00524000326461000
2017-08-16618.00621.00611.00613.00591000362801000
2017-08-15617.00622.00610.00618.00720000444273000
2017-08-14629.00629.00618.00619.00580000361341000
2017-08-10641.00646.00634.00640.00352000225289000
2017-08-09642.00646.00631.00638.00613000389953000
2017-08-08647.00651.00643.00648.00408000264020000
2017-08-07645.00648.00642.00646.00408000262970000
2017-08-04645.00646.00640.00643.00391000251138000
2017-08-03643.00650.00638.00650.00512000330211000
2017-08-02660.00661.00642.00645.00884000573463000
2017-08-01670.00673.00656.00667.00650000431873000
2017-07-31674.00686.00668.00670.00882000595025000
2017-07-28665.00675.00651.00660.001160000767120000
2017-07-27657.00659.00649.00651.00555000363333000
2017-07-26661.00661.00653.00657.00350000229841000
2017-07-25660.00661.00652.00655.00317000208041000
2017-07-24657.00662.00655.00660.00412000271456000
2017-07-21667.00669.00654.00665.00657000434878000
2017-07-20668.00676.00665.00676.00417000280260000
2017-07-19667.00669.00661.00668.00558000371331000
2017-07-18672.00674.00663.00672.00505000338141000
2017-07-14657.00676.00657.00672.00776000519300000
2017-07-13663.00663.00651.00656.00602000394221000
2017-07-12663.00663.00658.00661.00407000268912000
2017-07-11663.00669.00663.00666.00268000178378000
2017-07-10656.00666.00656.00663.00599000396473000
2017-07-07656.00667.00656.00656.00321000211834000
2017-07-06654.00662.00652.00660.00512000337031000
2017-07-05652.00664.00651.00662.00509000335154000
2017-07-04657.00675.00649.00652.00990000653439000
2017-07-03632.00659.00631.00651.001017000661216000
2017-06-30615.00638.00614.00636.001235000780871000
2017-06-29621.00625.00617.00621.00397000246262000
2017-06-28605.00621.00605.00611.00837000514340000
2017-06-27596.00606.00595.00604.00442000266464000
2017-06-26592.00601.00591.00592.00289000172042000
2017-06-23594.00595.00589.00592.00464000274734000
2017-06-22599.00602.00594.00594.00365000217836000
2017-06-21597.00606.00597.00601.00718000432915000
2017-06-20592.00604.00588.00601.00693000414174000
2017-06-19589.00589.00582.00584.00414000242492000
2017-06-16587.00592.00582.00588.00760000446462000
2017-06-15595.00596.00583.00583.00561000330393000
2017-06-14591.00602.00587.00599.00596000354833000
2017-06-13598.00598.00589.00592.00495000293302000
2017-06-12595.00608.00595.00601.00558000336754000
2017-06-09600.00606.00596.00598.00732000439549000
2017-06-08597.00604.00592.00601.00717000429463000
2017-06-07592.00598.00586.00598.00804000477173000
2017-06-06597.00597.00578.00592.001556000915235000
2017-06-05605.00606.00593.00597.00515000307937000
2017-06-02585.00610.00581.00610.00953000572201000
2017-06-01582.00586.00576.00578.00652000377890000
2017-05-31576.00587.00571.00581.00950000552397000
2017-05-30574.00583.00569.00578.00755000435370000
2017-05-29571.00575.00565.00571.00621000354908000
2017-05-26577.00583.00570.00572.00816000468206000
2017-05-25581.00583.00575.00577.00756000437833000
2017-05-24575.00579.00568.00576.00626000360078000
2017-05-23572.00574.00562.00570.00676000384766000
2017-05-22565.00566.00560.00565.00531000299489000
2017-05-19565.00568.00557.00562.00505000283457000
2017-05-18560.00567.00559.00565.00634000356908000
2017-05-17588.00589.00574.00576.00608000351804000
2017-05-16595.00602.00585.00586.00881000519511000
2017-05-15609.00610.00591.00594.00685000408304000
2017-05-12610.00610.00602.00606.00763000461729000
2017-05-11618.00621.00610.00614.00917000564797000
2017-05-10606.00619.00606.00612.001462000896300000
2017-05-09602.00607.00595.00600.001269000762185000
2017-05-08597.00611.00593.00597.0022420001344159000
2017-05-02570.00584.00569.00575.0021160001221710000
2017-05-01573.00583.00553.00563.0031870001786298000
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

   ※ 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