[5541 東証1部] 大平洋金属 日足 時系列データ

[5541 東証1部] 大平洋金属 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203165.003215.003150.003170.00242900771802500
2017-10-193185.003230.003135.003165.00232800737552000
2017-10-183230.003235.003170.003200.00209000669886000
2017-10-173215.003265.003180.003245.003970001281705000
2017-10-163130.003210.003115.003205.00262700836363000
2017-10-133115.003140.003005.003140.004016001242448000
2017-10-123080.003180.003070.003155.004507001416743500
2017-10-113015.003100.002970.003090.004069001243234600
2017-10-102978.003010.002939.002978.00306600914989100
2017-10-062960.003015.002958.002962.004052001206894900
2017-10-052968.002975.002911.002958.00226400666580600
2017-10-042893.002955.002893.002934.00256200751882700
2017-10-032889.002892.002850.002889.00230800664149400
2017-10-022876.002889.002835.002870.00236200675490200
2017-09-292890.002904.002836.002863.004891001397537900
2017-09-283025.003025.002879.002893.006500001899368200
2017-09-273080.003185.003015.003025.00275600850106500
2017-09-26301.00307.00301.00304.002170000660284000
2017-09-25303.00305.00300.00300.001907000575029000
2017-09-22305.00307.00298.00302.0044170001330820000
2017-09-21312.00314.00308.00310.002416000750011000
2017-09-20313.00314.00310.00311.002260000704788000
2017-09-19308.00313.00304.00312.002976000922207000
2017-09-15304.00307.00299.00302.0036690001108596000
2017-09-14312.00314.00304.00307.0036320001117172000
2017-09-13320.00321.00312.00316.002572000811786000
2017-09-12319.00320.00315.00320.002679000852820000
2017-09-11319.00321.00314.00317.002805000889614000
2017-09-08315.00320.00314.00317.0035940001138758000
2017-09-07325.00326.00317.00320.0033180001063954000
2017-09-06310.00323.00308.00322.0041610001325130000
2017-09-05317.00320.00311.00315.0035760001131023000
2017-09-04322.00326.00313.00316.0049350001573986000
2017-09-01315.00320.00312.00318.0049210001560716000
2017-08-31317.00318.00307.00312.0063270001968893000
2017-08-30290.00312.00288.00311.00125440003823660000
2017-08-29280.00284.00280.00282.001556000439266000
2017-08-28285.00286.00281.00284.001675000473709000
2017-08-25281.00288.00281.00284.001810000516120000
2017-08-24283.00284.00280.00283.001291000365279000
2017-08-23285.00287.00279.00282.0039160001108764000
2017-08-22281.00284.00276.00279.0036790001031592000
2017-08-21281.00281.00275.00276.001613000447106000
2017-08-18276.00281.00276.00278.001691000470389000
2017-08-17277.00284.00276.00281.002699000759868000
2017-08-16273.00277.00273.00274.001098000301646000
2017-08-15273.00278.00271.00273.001993000546545000
2017-08-14278.00279.00271.00272.0042340001157552000
2017-08-10290.00290.00282.00282.002242000639012000
2017-08-09287.00290.00284.00285.002364000676068000
2017-08-08287.00290.00285.00286.002173000623466000
2017-08-07290.00293.00284.00287.0060410001739594000
2017-08-04313.00314.00302.00303.0037810001155487000
2017-08-03309.00314.00306.00311.0035710001108536000
2017-08-02296.00306.00296.00304.003022000912209000
2017-08-01298.00304.00295.00295.0035090001048367000
2017-07-31296.00298.00294.00296.002305000682731000
2017-07-28294.00295.00292.00293.001207000353963000
2017-07-27294.00296.00292.00293.001632000478846000
2017-07-26290.00296.00290.00296.003120000917161000
2017-07-25284.00290.00284.00287.001372000394774000
2017-07-24285.00286.00282.00284.001682000477308000
2017-07-21288.00290.00285.00287.002168000622034000
2017-07-20291.00291.00285.00290.002717000781884000
2017-07-19292.00293.00289.00290.001521000441785000
2017-07-18295.00296.00291.00292.001525000446406000
2017-07-14296.00297.00294.00296.002103000621948000
2017-07-13296.00296.00292.00294.001231000362448000
2017-07-12294.00296.00292.00294.001626000477615000
2017-07-11298.00299.00294.00294.001087000321485000
2017-07-10295.00298.00295.00297.001507000446096000
2017-07-07290.00296.00289.00294.001874000549668000
2017-07-06299.00299.00293.00294.002062000609516000
2017-07-05296.00297.00291.00297.002505000736829000
2017-07-04297.00302.00295.00297.0034160001018968000
2017-07-03298.00299.00294.00294.002106000622942000
2017-06-30294.00297.00291.00295.002176000641711000
2017-06-29292.00297.00289.00295.003102000909805000
2017-06-28285.00290.00285.00287.002391000687741000
2017-06-27281.00285.00281.00284.002221000629821000
2017-06-26278.00283.00278.00279.001556000436074000
2017-06-23277.00280.00277.00278.001102000307084000
2017-06-22277.00279.00276.00277.00930000257969000
2017-06-21282.00282.00277.00277.001761000491227000
2017-06-20281.00284.00280.00280.001422000400669000
2017-06-19281.00281.00279.00280.001199000335840000
2017-06-16282.00286.00279.00281.002031000572540000
2017-06-15285.00285.00279.00281.003233000909529000
2017-06-14290.00290.00284.00286.001705000487291000
2017-06-13287.00289.00283.00287.002697000771344000
2017-06-12288.00294.00287.00288.001993000578679000
2017-06-09288.00292.00287.00287.002165000624372000
2017-06-08289.00291.00285.00288.002971000855672000
2017-06-07285.00292.00285.00291.002126000615897000
2017-06-06289.00290.00285.00285.001766000506789000
2017-06-05296.00297.00289.00290.002693000785327000
2017-06-02290.00297.00290.00295.003207000945384000
2017-06-01286.00292.00286.00289.002490000719659000
2017-05-31288.00289.00285.00285.001334000382856000
2017-05-30289.00290.00285.00289.001716000492322000
2017-05-29291.00293.00287.00289.001849000534853000
2017-05-26289.00294.00289.00290.001691000493048000
2017-05-25291.00293.00288.00289.002477000718656000
2017-05-24293.00293.00290.00291.002395000697735000
2017-05-23298.00298.00291.00291.002319000679465000
2017-05-22297.00301.00295.00296.003023000897110000
2017-05-19297.00299.00290.00293.0037650001104065000
2017-05-18298.00299.00291.00296.003050000899859000
2017-05-17306.00307.00298.00302.0050160001510894000
2017-05-16315.00317.00312.00313.003118000979893000
2017-05-15324.00324.00313.00319.0033430001061063000
2017-05-12333.00340.00317.00324.00101210003275074000
2017-05-11363.00367.00358.00364.002271000826618000
2017-05-10358.00366.00357.00357.0030120001084997000
2017-05-09360.00360.00350.00353.001933000684436000
2017-05-08365.00366.00357.00359.001767000635553000
2017-05-02355.00360.00352.00359.001577000564045000
2017-05-01359.00362.00351.00354.002779000986772000
2017-04-28368.00373.00360.00362.001591000580363000
2017-04-27370.00371.00366.00370.001112000409979000
2017-04-26371.00372.00361.00369.001894000696289000
2017-04-25359.00368.00359.00367.001645000600675000
2017-04-24365.00366.00358.00359.001753000632337000
2017-04-21363.00363.00357.00358.001278000459444000
2017-04-20359.00360.00355.00356.001639000584712000
2017-04-19361.00364.00356.00358.001894000679533000
2017-04-18366.00371.00358.00364.001381000503356000
2017-04-17366.00368.00361.00365.00918000334353000
2017-04-14372.00372.00361.00365.001848000678347000
2017-04-13369.00371.00364.00371.001430000525137000
2017-04-12375.00376.00371.00374.001489000555443000
2017-04-11379.00381.00374.00380.001085000410684000
2017-04-10383.00389.00379.00384.00877000336563000
2017-04-07379.00381.00373.00378.001576000594452000
2017-04-06381.00385.00376.00380.001541000584385000
2017-04-05381.00384.00378.00382.001248000475790000
2017-04-04381.00384.00377.00378.001463000555850000
2017-04-03388.00388.00379.00386.001675000643277000
2017-03-31393.00397.00387.00388.001309000511904000
2017-03-30393.00401.00392.00393.001186000470140000
2017-03-29391.00395.00389.00393.00961000377146000
2017-03-28390.00394.00387.00389.001238000482879000
2017-03-27392.00394.00388.00389.001130000440209000
2017-03-24392.00398.00390.00396.001244000492084000
2017-03-23393.00396.00392.00394.001016000400115000
2017-03-22400.00401.00391.00392.001745000687896000
2017-03-21404.00410.00404.00408.001319000536844000
2017-03-17405.00408.00402.00405.001020000412467000
2017-03-16400.00407.00399.00405.001000000403826000
2017-03-15398.00404.00397.00400.001060000424316000
2017-03-14404.00404.00397.00397.00623000249089000
2017-03-13403.00404.00396.00399.001540000614184000
2017-03-10408.00410.00403.00405.001745000708575000
2017-03-09406.00413.00402.00410.001290000525567000
2017-03-08412.00412.00406.00412.001513000620497000
2017-03-07422.00422.00412.00413.001560000648014000
2017-03-06417.00424.00417.00422.001336000563583000
2017-03-03416.00418.00415.00416.00981000408214000
2017-03-02415.00425.00414.00421.0024140001016683000
2017-03-01410.00412.00402.00411.001552000632890000
2017-02-28409.00412.00407.00409.001245000509393000
2017-02-27404.00413.00403.00409.0028380001159048000
2017-02-24407.00407.00395.00400.002293000917899000
2017-02-23421.00422.00409.00412.001611000664980000
2017-02-22418.00420.00413.00418.001260000525429000
2017-02-21417.00423.00412.00418.001872000782475000
2017-02-20403.00425.00402.00417.0059720002492244000
2017-02-17397.00397.00392.00395.00823000325160000
2017-02-16398.00400.00391.00397.001060000420056000
2017-02-15404.00406.00397.00399.001189000475798000
2017-02-14402.00408.00399.00400.001591000640805000
2017-02-13395.00408.00394.00401.0030690001233130000
2017-02-10388.00389.00379.00387.001617000623539000
2017-02-09376.00383.00375.00381.001533000581976000
2017-02-08372.00377.00369.00377.001362000508281000
2017-02-07379.00381.00375.00376.001431000540102000
2017-02-06376.00385.00375.00377.002390000906939000
2017-02-03362.00379.00362.00372.0043830001637648000
2017-02-02359.00360.00353.00356.00906000323163000
2017-02-01354.00362.00353.00358.00952000341270000
2017-01-31358.00364.00352.00357.001907000680087000
2017-01-30363.00368.00358.00365.001196000436679000
2017-01-27364.00365.00358.00363.00996000360417000
2017-01-26365.00367.00361.00365.001446000526931000
2017-01-25359.00363.00359.00363.00887000320717000
2017-01-24357.00366.00357.00358.001533000551700000
2017-01-23355.00359.00351.00355.001008000358446000
2017-01-20353.00358.00353.00357.00938000333851000
2017-01-19356.00361.00351.00355.001117000396472000
2017-01-18349.00356.00345.00354.001827000643343000
2017-01-17352.00355.00347.00347.001598000559728000
2017-01-16356.00359.00350.00352.001733000611343000
2017-01-13357.00363.00352.00362.0029350001049170000
2017-01-12373.00376.00365.00366.001108000408151000
2017-01-11365.00374.00365.00372.001519000562905000
2017-01-10364.00368.00362.00363.001113000405140000
2017-01-06371.00371.00365.00368.001377000506417000
2017-01-05381.00389.00370.00374.002145000804733000
2017-01-04371.00378.00355.00374.0031320001155600000
2016-12-30371.00376.00370.00372.00934000347877000
2016-12-29376.00378.00371.00376.001250000468085000
2016-12-28378.00383.00376.00378.001179000448082000
2016-12-27373.00379.00371.00373.001382000517143000
2016-12-26381.00382.00377.00378.00946000358349000
2016-12-22380.00385.00377.00382.001497000570985000
2016-12-21394.00396.00382.00385.001632000631643000
2016-12-20396.00396.00389.00392.001769000692679000
2016-12-19398.00398.00391.00396.001457000574714000
2016-12-16404.00404.00399.00400.00903000362046000
2016-12-15407.00408.00398.00399.001446000580223000
2016-12-14406.00407.00403.00404.001338000541524000
2016-12-13400.00407.00399.00406.001507000610111000
2016-12-12409.00410.00400.00406.002119000860490000
2016-12-09409.00410.00401.00408.002413000981547000
2016-12-08407.00409.00399.00408.001479000599306000
2016-12-07405.00405.00399.00404.001277000513660000
2016-12-06396.00406.00396.00400.0031410001260919000
2016-12-05389.00393.00389.00392.001588000621639000
2016-12-02387.00393.00384.00392.001351000525244000
2016-12-01387.00393.00384.00387.001701000660741000
2016-11-30386.00386.00377.00382.002342000893253000
2016-11-29392.00392.00385.00388.001493000579792000
2016-11-28382.00393.00380.00391.002455000956191000
2016-11-25385.00390.00380.00383.001782000686487000
2016-11-24380.00387.00378.00381.002360000901665000
2016-11-22364.00377.00364.00373.0027800001037066000
2016-11-21365.00367.00360.00364.001252000454010000
2016-11-18364.00368.00361.00365.002244000818939000
2016-11-17355.00361.00353.00361.001563000558944000
2016-11-16361.00364.00359.00360.002024000729735000
2016-11-15357.00359.00351.00358.001729000615331000
2016-11-14347.00363.00347.00355.0039230001403666000
2016-11-11345.00345.00338.00341.002342000800813000
2016-11-10330.00337.00326.00332.0031740001056502000
2016-11-09327.00332.00312.00316.003073000985153000
2016-11-08322.00327.00321.00325.001896000616627000
2016-11-07320.00323.00317.00321.001232000393677000
2016-11-04313.00318.00311.00317.001312000413173000
2016-11-02319.00319.00314.00315.001346000425779000
2016-11-01315.00320.00314.00319.001329000422028000
2016-10-31317.00318.00313.00316.00859000271046000
2016-10-28315.00319.00315.00318.001403000445364000
2016-10-27314.00318.00314.00317.00617000195124000
2016-10-26309.00317.00309.00314.001351000424473000
2016-10-25310.00311.00306.00309.00758000233922000
2016-10-24312.00313.00307.00311.00641000199059000
2016-10-21312.00314.00308.00310.001164000361474000
2016-10-20307.00312.00307.00311.001044000324142000
2016-10-19305.00308.00304.00307.00471000144164000
2016-10-18306.00307.00304.00306.00927000283824000

   ※ 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