[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 
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
2016-08-12533.00533.00521.00527.00309000162488000
2016-08-10530.00530.00523.00527.00323000169936000
2016-08-09527.00532.00521.00529.00384000202944000
2016-08-08523.00531.00521.00528.00565000297960000
2016-08-05526.00528.00510.00513.00360000186088000
2016-08-04519.00533.00515.00528.00479000251635000
2016-08-03516.00521.00513.00515.00461000238430000
2016-08-02528.00539.00525.00531.00626000333403000
2016-08-01520.00531.00504.00528.00822000431053000
2016-07-29512.00522.00499.00515.00796000407175000
2016-07-28515.00521.00514.00517.00300000155149000
2016-07-27519.00526.00512.00523.00439000228826000
2016-07-26507.00514.00499.00504.00321000161935000
2016-07-25517.00519.00507.00513.00431000220921000
2016-07-22513.00523.00510.00519.00293000151912000
2016-07-21523.00524.00511.00518.00389000201066000
2016-07-20514.00517.00503.00516.00374000191498000
2016-07-19502.00513.00497.00512.00517000262376000
2016-07-15498.00505.00488.00496.00544000270194000
2016-07-14486.00495.00486.00494.00401000197265000
2016-07-13485.00498.00485.00493.00434000213909000
2016-07-12469.00488.00469.00479.00363000174551000
2016-07-11439.00469.00439.00465.00588000270167000
2016-07-08446.00447.00431.00432.00331000144261000
2016-07-07448.00455.00440.00442.00370000164665000
2016-07-06446.00455.00443.00448.00421000188965000
2016-07-05449.00460.00442.00454.00501000226865000
2016-07-04444.00453.00442.00449.00239000107164000
2016-07-01446.00457.00442.00446.00604000271052000
2016-06-30439.00461.00439.00452.00697000315082000
2016-06-29440.00446.00438.00438.00258000113777000
2016-06-28423.00436.00417.00434.00493000212684000
2016-06-27432.00432.00423.00429.00267000114222000
2016-06-24468.00473.00421.00425.00692000307071000
2016-06-23452.00471.00449.00468.00504000233152000
2016-06-22465.00468.00444.00453.00623000281298000
2016-06-21458.00473.00449.00470.00924000429662000
2016-06-20450.00467.00449.00462.00577000264188000
2016-06-17457.00459.00447.00451.001731000782362000
2016-06-16470.00473.00444.00446.00674000305673000
2016-06-15459.00472.00456.00466.00515000239864000
2016-06-14460.00467.00454.00464.00518000239271000
2016-06-13473.00477.00459.00462.00619000288829000
2016-06-10493.00493.00475.00480.00639000308676000
2016-06-09495.00499.00490.00493.00584000288605000
2016-06-08492.00504.00491.00503.00554000275617000
2016-06-07504.00516.00488.00493.00910000452544000
2016-06-06493.00508.00491.00504.00710000356370000
2016-06-03506.00511.00499.00501.00538000270949000
2016-06-02503.00509.00495.00504.00568000285213000
2016-06-01508.00508.00499.00502.00714000360242000
2016-05-31495.00512.00491.00511.00733000369739000
2016-05-30498.00499.00486.00493.00611000300659000
2016-05-27488.00494.00479.00491.00582000284827000
2016-05-26475.00491.00473.00482.00834000404326000
2016-05-25457.00475.00457.00473.00925000434015000
2016-05-24441.00453.00441.00450.00642000288135000
2016-05-23433.00444.00428.00443.00580000253979000
2016-05-20426.00437.00425.00433.00616000265806000
2016-05-19424.00431.00418.00426.00808000343441000
2016-05-18422.00430.00421.00427.00418000178060000
2016-05-17430.00430.00413.00423.00744000312254000
2016-05-16423.00433.00423.00425.0021600092101000
2016-05-13429.00430.00423.00423.0020000085026000
2016-05-12419.00430.00416.00428.00425000180312000
2016-05-11432.00435.00420.00421.00312000132643000
2016-05-10416.00429.00414.00429.00641000271894000
2016-05-09439.00440.00417.00418.00667000284327000
2016-05-06442.00456.00441.00443.00726000323044000
2016-05-02446.00452.00438.00445.001131000504160000
2016-04-28443.00477.00420.00469.001193000539499000
2016-04-27436.00442.00432.00442.00306000134012000
2016-04-26442.00447.00432.00435.00309000134791000
2016-04-25453.00454.00443.00450.00311000139482000
2016-04-22454.00455.00441.00452.00493000220561000
2016-04-21442.00459.00441.00458.00457000206907000
2016-04-20438.00447.00430.00435.00466000203375000
2016-04-19433.00442.00428.00436.00308000133787000
2016-04-18422.00436.00422.00427.00348000148749000
2016-04-15442.00444.00432.00438.00411000180004000
2016-04-14440.00447.00440.00447.00425000188910000
2016-04-13428.00434.00424.00432.00317000136162000
2016-04-12408.00432.00408.00421.00328000138955000
2016-04-11411.00416.00405.00409.00399000163514000
2016-04-08392.00417.00391.00414.00675000276751000
2016-04-07389.00409.00387.00400.00870000348143000
2016-04-06394.00403.00393.00398.00329000130940000
2016-04-05405.00408.00395.00398.00417000166813000
2016-04-04413.00426.00405.00409.00601000247349000
2016-04-01438.00438.00413.00415.00723000304686000
2016-03-31451.00454.00440.00441.00352000156966000
2016-03-30453.00458.00446.00448.00402000181845000
2016-03-29448.00459.00447.00454.00319000144754000
2016-03-28447.00454.00440.00447.00391000174152000
2016-03-25442.00448.00441.00443.00292000129664000
2016-03-24451.00454.00440.00442.00492000219119000
2016-03-23460.00466.00453.00455.00608000279095000
2016-03-22464.00464.00448.00460.00587000268461000
2016-03-18442.00455.00437.00453.001013000453048000
2016-03-17436.00443.00432.00437.00381000166879000
2016-03-16435.00438.00430.00431.00242000104873000
2016-03-15443.00446.00436.00439.00363000159722000
2016-03-14447.00452.00439.00443.00360000160104000
2016-03-11432.00446.00432.00443.00441000193898000
2016-03-10441.00444.00431.00439.00421000184279000
2016-03-09452.00456.00435.00441.00443000195648000
2016-03-08463.00468.00450.00460.00945000434391000
2016-03-07446.00472.00443.00468.001189000547661000
2016-03-04425.00444.00425.00442.00530000231605000
2016-03-03416.00433.00416.00429.00503000215157000
2016-03-02420.00425.00409.00418.001607000670236000
2016-03-01422.00430.00414.00426.00544000229564000
2016-02-29420.00433.00419.00422.00797000338306000
2016-02-26428.00433.00412.00414.00631000263882000
2016-02-25424.00440.00412.00423.001026000432644000
2016-02-24419.00432.00415.00417.00475000199894000
2016-02-23430.00436.00419.00420.00286000121434000
2016-02-22411.00431.00411.00423.00501000212509000
2016-02-19428.00428.00410.00413.00605000252019000
2016-02-18433.00443.00429.00431.00732000318740000
2016-02-17426.00434.00410.00418.00534000224085000
2016-02-16421.00435.00416.00426.00395000168869000
2016-02-15422.00429.00413.00425.00386000163068000
2016-02-12404.00415.00400.00402.00631000256665000
2016-02-10437.00442.00419.00425.00538000230856000
2016-02-09450.00451.00436.00440.00373000164971000
2016-02-08450.00467.00447.00464.00522000239687000
2016-02-05444.00459.00444.00456.00461000208739000
2016-02-04428.00460.00428.00451.00852000384772000
2016-02-03440.00450.00426.00434.00997000436742000
2016-02-02463.00464.00448.00453.00445000202120000
2016-02-01468.00473.00465.00471.00546000256519000
2016-01-29443.00465.00441.00460.001240000561693000
2016-01-28460.00460.00437.00439.00851000378009000
2016-01-27455.00463.00452.00460.00583000267014000
2016-01-26453.00453.00444.00447.00880000394157000
2016-01-25482.00482.00457.00463.001066000495569000
2016-01-22466.00484.00457.00482.00447000211162000
2016-01-21460.00477.00449.00450.00730000338466000
2016-01-20474.00476.00459.00460.00720000336281000
2016-01-19473.00485.00472.00474.00551000262336000
2016-01-18469.00478.00463.00475.00695000328384000
2016-01-15487.00502.00478.00485.00599000293468000
2016-01-14477.00488.00465.00484.00683000325934000
2016-01-13483.00489.00478.00485.00861000416363000
2016-01-12510.00512.00477.00480.001190000580997000
2016-01-08521.00534.00519.00520.00301000158338000
2016-01-07539.00545.00525.00526.00260000138093000
2016-01-06554.00560.00539.00544.00215000117604000
2016-01-05556.00562.00551.00554.00319000177178000
2016-01-04566.00580.00560.00560.00257000145830000
2015-12-30568.00573.00566.00570.00192000109452000
2015-12-29567.00573.00555.00571.00341000193436000
2015-12-28555.00568.00554.00567.00270000152461000
2015-12-25564.00566.00554.00555.00255000142224000
2015-12-24577.00584.00565.00567.00281000160816000
2015-12-22566.00578.00560.00574.00333000190440000
2015-12-21564.00566.00554.00563.00333000186275000
2015-12-18577.00588.00564.00564.00682000392320000
2015-12-17577.00582.00569.00575.00813000469093000
2015-12-16562.00572.00560.00567.00794000449767000
2015-12-15565.00565.00549.00549.00368000203651000
2015-12-14545.00563.00542.00557.00623000344783000
2015-12-11549.00561.00546.00558.00787000436107000
2015-12-10533.00544.00530.00539.00402000216881000
2015-12-09531.00542.00531.00537.00437000234871000
2015-12-08543.00546.00534.00536.00285000153333000
2015-12-07547.00554.00546.00547.00258000141694000
2015-12-04556.00556.00545.00546.00282000154930000
2015-12-03546.00561.00546.00559.00395000219521000

   ※ 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