[5482 東証1部] 愛知製鋼 日足 時系列データ

[5482 東証1部] 愛知製鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-184410.004410.004355.004375.0039400172737500
2017-08-174420.004470.004415.004460.0030900137648500
2017-08-164445.004445.004420.004435.002090092630500
2017-08-154440.004490.004410.004430.0035800159192000
2017-08-144485.004485.004395.004395.0045000198907000
2017-08-104585.004620.004550.004555.0034600158245500
2017-08-094625.004645.004580.004600.0024800114077500
2017-08-084705.004730.004655.004665.0026100122158000
2017-08-074705.004705.004670.004685.001890088631000
2017-08-044630.004710.004595.004690.0058400272937500
2017-08-034630.004645.004575.004640.0029100134224500
2017-08-024640.004655.004605.004625.0032700151213000
2017-08-014665.004695.004580.004635.0053700248546000
2017-07-314770.004770.004620.004620.00159000743528000
2017-07-284500.004800.004490.004700.002407001113913500
2017-07-274475.004530.004455.004495.0048000215643000
2017-07-264440.004480.004435.004475.0035200156925500
2017-07-254455.004490.004425.004425.0024400108425500
2017-07-244435.004465.004420.004460.0031300139144000
2017-07-214490.004505.004450.004480.0029500131913500
2017-07-204500.004540.004495.004540.001970089179000
2017-07-194550.004565.004500.004530.0032200146083000
2017-07-184625.004625.004565.004600.0036600168399500
2017-07-144600.004635.004575.004615.0025100115729000
2017-07-134590.004595.004545.004580.0042200193026000
2017-07-124605.004620.004585.004595.0052000239181000
2017-07-114620.004650.004610.004640.0022500104362000
2017-07-104630.004670.004580.004625.0046200213418000
2017-07-074595.004650.004580.004580.0046000211721000
2017-07-064615.004670.004595.004660.0054500253116500
2017-07-054545.004630.004520.004630.0050700232051500
2017-07-044595.004630.004550.004560.0051800237704500
2017-07-034435.004575.004435.004565.0099100448399500
2017-06-304345.004445.004345.004435.00100800443666000
2017-06-294390.004420.004330.004400.0062500273776000
2017-06-284340.004365.004320.004320.0029700128846500
2017-06-274255.004320.004245.004315.0039000167358000
2017-06-264260.004285.004220.004220.0029700126051000
2017-06-234220.004240.004200.004220.0035400149431500
2017-06-224230.004245.004220.004220.0038800164226500
2017-06-214260.004265.004205.004210.0087800371176000
2017-06-204310.004345.004305.004310.0044700193275500
2017-06-194250.004295.004210.004285.0052000221893500
2017-06-164145.004240.004130.004240.0092300388326000
2017-06-154180.004180.004125.004125.0042800177301500
2017-06-144225.004235.004175.004185.0034300143893500
2017-06-134230.004240.004200.004200.0034700146327000
2017-06-124195.004275.004195.004245.0039300166820000
2017-06-094190.004245.004175.004195.0036700154242500
2017-06-084230.004265.004185.004190.0044400186907500
2017-06-074200.004230.004185.004225.0045500191471000
2017-06-064270.004280.004200.004205.0057200241869000
2017-06-054355.004355.004265.004270.0062300267207500
2017-06-024295.004405.004290.004405.0060600264324000
2017-06-014240.004285.004240.004265.0029500125691500
2017-05-314255.004280.004225.004240.0046000195535500
2017-05-304220.004270.004205.004265.0030400128832000
2017-05-294250.004255.004210.004235.0037800159997500
2017-05-264260.004290.004245.004245.0051400219072500
2017-05-254320.004320.004265.004270.0046100197310000
2017-05-244335.004350.004290.004305.0031700136537000
2017-05-234340.004345.004285.004295.0047900206255500
2017-05-224345.004375.004335.004355.0033200144668000
2017-05-194290.004355.004250.004345.0052100224124000
2017-05-184290.004290.004245.004245.0085200363353000
2017-05-174405.004410.004320.004360.0075300328816000
2017-05-164425.004450.004415.004445.0061000270693000
2017-05-154415.004420.004350.004390.0076600335937500
2017-05-124445.004455.004385.004415.0064500284462000
2017-05-114450.004460.004390.004445.0052700233732000
2017-05-104355.004460.004355.004450.0080100354487500
2017-05-094380.004380.004335.004355.0094400411379000
2017-05-084365.004415.004320.004390.00105500462248500
2017-05-024200.004315.004200.004280.00119700510645500
2017-05-014300.004315.004150.004180.00187400786677500
2017-04-284400.004455.004255.004360.00209500911857500
2017-04-274435.004480.004370.004455.00107200474529500
2017-04-264420.004420.004370.004400.0063600279605000
2017-04-254285.004375.004270.004350.0063300274027500
2017-04-244310.004335.004235.004255.0061700263822500
2017-04-214240.004260.004225.004260.0070300298472500
2017-04-204175.004215.004145.004180.0056600236647500
2017-04-194160.004200.004115.004150.0062200258573500
2017-04-184125.004170.004105.004155.0098000406408500
2017-04-174080.004095.004025.004075.0071000288799000
2017-04-144020.004095.004005.004085.0062400253744000
2017-04-134105.004115.004000.004055.0098100396289000
2017-04-124165.004170.004120.004170.0049700206266500
2017-04-114180.004210.004155.004190.0049600207545500
2017-04-104200.004245.004195.004225.0040200169572500
2017-04-074215.004225.004160.004170.0063700266872500
2017-04-064250.004285.004160.004160.0051600216949000
2017-04-054325.004330.004290.004300.0038900167561500
2017-04-044395.004395.004270.004305.0077300333957000
2017-04-034460.004475.004400.004430.0047600210976500
2017-03-314550.004580.004430.004430.0075700340016000
2017-03-304590.004605.004540.004540.0032800149893000
2017-03-294590.004610.004560.004575.0033600154031500
2017-03-284570.004615.004560.004600.0050400231476500
2017-03-274550.004595.004530.004545.0041500188948500
2017-03-244560.004640.004530.004625.0046700215317500
2017-03-234565.004580.004530.004565.0031300142657000
2017-03-224620.004625.004565.004565.0048800224106500
2017-03-214725.004725.004690.004705.0030400143013500
2017-03-174715.004725.004695.004725.0062300293495000
2017-03-164750.004775.004705.004715.0059900283404000
2017-03-154805.004815.004755.004760.0025900123684500
2017-03-144800.004845.004795.004820.002030098036500
2017-03-134840.004840.004790.004805.0032500156451500
2017-03-104800.004855.004775.004835.0073600354870500
2017-03-094775.004775.004720.004725.0068200323316000
2017-03-084795.004835.004750.004775.0041900200231000
2017-03-074870.004900.004845.004850.001710083087000
2017-03-064855.004900.004845.004870.0032600158639500
2017-03-034890.004890.004820.004855.0052000252212000
2017-03-024985.005040.004920.004935.0058300290078000
2017-03-014890.004900.004790.004880.0067800328877500
2017-02-284850.005040.004840.004920.0080400398574500
2017-02-274845.004855.004765.004800.0031800152922500
2017-02-244870.004895.004810.004885.0049800241810500
2017-02-234920.004930.004835.004885.0043900214017500
2017-02-224890.004950.004890.004945.0023300114847500
2017-02-214870.004910.004855.004890.0021000102661000
2017-02-204875.004895.004855.004870.0024000116958500
2017-02-174885.004905.004850.004860.0028400138391500
2017-02-164915.004915.004845.004885.001670081548000
2017-02-154935.005000.004935.004935.001850091834000
2017-02-144930.005020.004905.004905.0036200179752500
2017-02-134865.004910.004860.004905.0037700184348000
2017-02-104780.004835.004745.004815.0041700200678500
2017-02-094750.004755.004715.004730.002070097916000
2017-02-084760.004780.004710.004765.0033700159948000
2017-02-074770.004800.004745.004760.0032900156946500
2017-02-064830.004880.004730.004755.0049900238022500
2017-02-034865.004940.004800.004820.0079900386346000
2017-02-025040.005060.004775.004980.00100000494194500
2017-02-014910.005010.004865.004980.0063900316726500
2017-01-314970.004990.004925.004945.0054200268369000
2017-01-305060.005090.005020.005070.0032500164442000
2017-01-275120.005120.005060.005100.0047400241318000
2017-01-265050.005120.005040.005090.0037100188913000
2017-01-255050.005050.004965.005010.0033900169607000
2017-01-244950.005050.004875.004975.00103100510689000
2017-01-234995.005100.004970.005050.0031100157152500
2017-01-205000.005070.005000.005050.0021100106228000
2017-01-195010.005090.005010.005050.0024400123206000
2017-01-184970.005030.004905.005000.0034300170379000
2017-01-174995.005020.004955.004955.0040200200280000
2017-01-165010.005050.004975.005000.0022100110518000
2017-01-134985.005060.004985.005050.0023500118234500
2017-01-125080.005100.005010.005050.0032600164639000
2017-01-114995.005120.004995.005110.0035800181584500
2017-01-104980.005040.004935.004995.0053600266946500
2017-01-065120.005130.004985.005000.0084700425975500
2017-01-055110.005230.005050.005210.0085700442627000
2017-01-044955.005140.004955.005140.0063900324089500
2016-12-304905.004935.004845.004910.0026800131336500
2016-12-294950.004950.004880.004930.0048300237111500
2016-12-284945.004980.004910.004965.0029900148040500
2016-12-274920.004990.004910.004940.0040600200633500
2016-12-265000.005000.004930.004945.0022300110456500
2016-12-225020.005020.004955.004990.0036500181720000
2016-12-215200.005200.004950.005000.00132400667318000
2016-12-205180.005230.005160.005220.0054100281532000
2016-12-195300.005300.005160.005200.0044800232863000
2016-12-165340.005350.005290.005310.0043700232389000
2016-12-155280.005300.005210.005300.0059000310786000
2016-12-145280.005310.005240.005280.0047000247959000
2016-12-135300.005340.005240.005270.0039500208207000
2016-12-125440.005480.005330.005390.0038500207480000
2016-12-095470.005480.005400.005460.0037000201815000
2016-12-085400.005450.005330.005450.0041400223500000
2016-12-075350.005370.005300.005350.0019300103224000
2016-12-065300.005380.005280.005300.0033300177021000
2016-12-055340.005340.005250.005270.001450076505000
2016-12-025330.005380.005310.005340.0028000149528000
2016-12-015380.005410.005320.005320.0036100193040000
2016-11-305310.005310.005240.005280.0032800173003000
2016-11-295470.005470.005300.005340.0030000160538000
2016-11-285400.005490.005350.005470.0037900205803000
2016-11-255340.005460.005340.005430.0036800199275000
2016-11-245360.005370.005330.005350.001740093127000
2016-11-225260.005360.005240.005330.0031500167389000
2016-11-215330.005350.005200.005240.0032500170624000
2016-11-185300.005360.005260.005330.0032600173412000
2016-11-175190.005260.005170.005260.0021400111791000
2016-11-165290.005290.005200.005230.0022200116130000
2016-11-155200.005270.005190.005230.0034500180433000
2016-11-145150.005240.005150.005200.0025600132995000
2016-11-115050.005160.005050.005090.0051000260041000
2016-11-105030.005050.004945.005040.0035900180552000
2016-11-095040.005070.004665.004710.0041600200275500
2016-11-085020.005050.005000.005010.001170058722000
2016-11-075000.005030.004990.005020.0026100130847000
2016-11-044895.004975.004870.004970.0030600150828000
2016-11-025010.005030.004925.004960.0055400274818500
2016-11-015080.005090.005010.005040.0027700139763000
2016-10-315080.005080.005020.005060.0034800175792000
2016-10-284980.005240.004980.005050.00119000603738500
2016-10-275110.005160.004990.005080.0054000274294000
2016-10-265100.005120.005080.005110.0038000193634000
2016-10-255050.005130.005050.005110.0045500232022000
2016-10-245090.005140.005070.005100.0026000132443000
2016-10-215130.005140.005090.005110.0024300124261000
2016-10-205070.005190.005070.005130.0043700224430000
2016-10-195180.005200.005080.005100.0034100174326000
2016-10-185080.005200.005030.005200.0048600250264000
2016-10-175020.005090.004960.005060.0039400199098000
2016-10-144960.004975.004915.004965.0029700147125000
2016-10-135050.005050.004975.005020.0041800209337500
2016-10-125060.005080.004990.005010.0042800215076500
2016-10-115230.005250.005140.005160.0040700210821000
2016-10-075240.005320.005210.005280.0032500171386000
2016-10-065250.005310.005230.005250.0033500176528000
2016-10-055210.005300.005210.005250.0041800219982000
2016-10-045290.005290.005170.005250.0042100219836000
2016-10-035230.005270.005200.005240.0041000214728000
2016-09-305170.005180.005060.005100.0044200226826000
2016-09-295290.005390.005250.005290.0048200255715000
2016-09-285260.005350.005160.005250.0031300164276000
2016-09-27520.00526.00512.00526.00398000207359000
2016-09-26526.00526.00518.00518.0017400090674000
2016-09-23535.00535.00520.00524.00407000213794000
2016-09-21523.00535.00514.00535.00294000154909000
2016-09-20514.00530.00510.00524.00376000196588000
2016-09-16526.00526.00509.00514.00546000280570000
2016-09-15513.00521.00511.00520.00362000187403000
2016-09-14520.00522.00512.00514.00331000170614000
2016-09-13531.00534.00524.00528.0017600093042000
2016-09-12525.00529.00523.00524.00263000137983000
2016-09-09537.00537.00531.00535.00360000192488000
2016-09-08538.00540.00533.00536.00366000195731000
2016-09-07543.00543.00534.00541.00395000213072000
2016-09-06540.00544.00535.00543.00234000126758000
2016-09-05539.00539.00533.00534.00382000204546000
2016-09-02543.00543.00528.00535.00334000177827000
2016-09-01550.00559.00544.00546.00603000332062000
2016-08-31540.00549.00538.00549.00323000176577000
2016-08-30531.00538.00529.00536.00246000131367000
2016-08-29535.00542.00534.00535.00204000109757000
2016-08-26523.00532.00520.00531.00347000183424000
2016-08-25527.00527.00517.00520.0013400069739000
2016-08-24526.00532.00526.00530.00196000103943000
2016-08-23527.00532.00521.00526.00300000157995000
2016-08-22521.00528.00514.00527.00226000118085000
2016-08-19515.00524.00515.00519.00317000164896000
2016-08-18515.00524.00513.00517.00406000210801000
2016-08-17510.00521.00507.00519.00321000165690000
2016-08-16525.00525.00507.00508.00366000187420000
2016-08-15527.00529.00516.00517.0013200068627000

   ※ 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