[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 
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
2016-04-21513.00519.00509.00516.00569000292570000
2016-04-20504.00512.00493.00499.00970000485683000
2016-04-19495.00502.00487.00496.00753000371916000
2016-04-18484.00495.00479.00485.00597000289777000
2016-04-15496.00501.00487.00496.00764000378396000
2016-04-14500.00504.00491.00501.00978000486040000
2016-04-13486.00499.00480.00488.001307000638059000
2016-04-12471.00487.00465.00471.001005000477855000
2016-04-11467.00467.00456.00465.00492000226781000
2016-04-08463.00473.00455.00466.00683000317992000
2016-04-07470.00478.00462.00468.00997000466890000
2016-04-06464.00480.00464.00477.00905000428275000
2016-04-05486.00487.00461.00464.001030000480963000
2016-04-04489.00505.00488.00496.00531000263797000
2016-04-01512.00512.00490.00491.00598000296660000
2016-03-31523.00525.00513.00514.00500000259363000
2016-03-30535.00535.00522.00528.00400000211284000
2016-03-29536.00540.00528.00529.00400000213257000
2016-03-28526.00541.00526.00540.00608000324448000
2016-03-25517.00527.00517.00521.00608000317455000
2016-03-24518.00527.00512.00517.00551000285381000
2016-03-23525.00532.00523.00528.00592000312410000
2016-03-22534.00538.00516.00526.00707000370973000
2016-03-18533.00539.00517.00526.00971000512747000
2016-03-17544.00552.00531.00532.00778000419429000
2016-03-16536.00543.00532.00534.00551000295388000
2016-03-15542.00550.00532.00537.00795000429546000
2016-03-14540.00546.00537.00542.00820000444237000
2016-03-11529.00538.00525.00528.001291000685000000
2016-03-10501.00533.00501.00530.0028380001473628000
2016-03-09565.00568.00551.00561.00591000330553000
2016-03-08569.00582.00562.00580.00950000544009000
2016-03-07582.00583.00563.00566.00653000372533000
2016-03-04578.00591.00572.00582.001116000649334000
2016-03-03559.00587.00559.00584.001282000742691000
2016-03-02545.00559.00538.00551.00699000384609000
2016-03-01535.00547.00530.00535.00992000533116000
2016-02-29534.00540.00527.00527.00866000462160000
2016-02-26510.00531.00510.00526.001506000786863000
2016-02-25486.00504.00486.00502.001008000502635000
2016-02-24485.00492.00477.00481.00711000342992000
2016-02-23481.00495.00481.00493.00930000454617000
2016-02-22521.00521.00474.00479.001685000825884000
2016-02-19541.00548.00522.00528.00564000298765000
2016-02-18534.00550.00532.00541.00690000373741000
2016-02-17512.00527.00509.00523.00982000508953000
2016-02-16506.00519.00503.00508.00532000272619000
2016-02-15515.00515.00495.00509.00541000274816000
2016-02-12492.00505.00477.00484.001011000493083000
2016-02-10521.00524.00489.00502.00740000372336000
2016-02-09537.00540.00516.00523.00631000332671000
2016-02-08553.00569.00548.00561.00596000334454000
2016-02-05545.00567.00545.00563.00689000385707000
2016-02-04552.00568.00551.00555.00630000352221000
2016-02-03570.00570.00554.00560.00502000281870000
2016-02-02589.00597.00582.00585.00748000440254000
2016-02-01585.00603.00580.00599.00973000579135000
2016-01-29576.00597.00552.00580.0020930001208867000
2016-01-28558.00580.00555.00556.001400000787305000
2016-01-27551.00565.00547.00564.00503000280471000
2016-01-26532.00557.00528.00540.001308000710522000
2016-01-25552.00555.00537.00539.001065000579769000
2016-01-22529.00543.00522.00542.00760000403881000
2016-01-21521.00543.00507.00508.00982000516722000
2016-01-20544.00544.00518.00518.00549000288205000
2016-01-19518.00552.00512.00539.00829000446903000
2016-01-18511.00527.00505.00523.00522000270778000
2016-01-15538.00542.00520.00526.00760000403723000
2016-01-14515.00528.00505.00522.00867000447238000
2016-01-13512.00537.00511.00535.00845000445023000
2016-01-12513.00520.00502.00505.00476000242127000
2016-01-08524.00534.00518.00520.00479000251651000
2016-01-07558.00565.00529.00529.00490000265030000
2016-01-06563.00572.00546.00558.00598000335729000
2016-01-05564.00573.00557.00563.00596000336558000
2016-01-04572.00583.00566.00567.00314000179400000
2015-12-30583.00584.00571.00577.00383000220908000
2015-12-29579.00582.00565.00580.00319000183666000
2015-12-28578.00583.00577.00580.00291000168784000
2015-12-25591.00592.00577.00579.00285000166332000
2015-12-24597.00600.00579.00581.00500000294573000
2015-12-22575.00591.00572.00587.00723000422662000
2015-12-21569.00574.00561.00572.00428000243194000
2015-12-18590.00599.00570.00570.001088000636599000
2015-12-17598.00602.00583.00586.00890000528286000
2015-12-16574.00588.00573.00581.00845000491259000
2015-12-15566.00581.00563.00567.001434000816675000
2015-12-14569.00569.00548.00562.0021010001175793000
2015-12-11540.00553.00540.00547.00803000438667000
2015-12-10544.00555.00541.00542.00330000180353000
2015-12-09550.00559.00548.00550.00371000204704000
2015-12-08568.00572.00555.00559.00369000206361000
2015-12-07582.00582.00571.00572.00327000188525000
2015-12-04567.00574.00564.00572.00261000149008000
2015-12-03585.00585.00577.00580.00277000160732000

   ※ 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