[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 
2017-04-28368.00373.00360.00362.001591000580363000
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
2016-10-17306.00309.00305.00306.00734000225313000
2016-10-14305.00309.00303.00304.001490000454325000
2016-10-13306.00308.00302.00307.001032000314758000
2016-10-12305.00310.00304.00304.00897000274409000
2016-10-11304.00311.00304.00308.001446000445891000
2016-10-07299.00306.00299.00304.001908000579109000
2016-10-06298.00300.00296.00296.00885000263370000
2016-10-05300.00300.00292.00295.002097000618353000
2016-10-04300.00303.00298.00300.00916000275127000
2016-10-03299.00302.00296.00298.001313000391956000
2016-09-30300.00304.00298.00300.001294000388187000
2016-09-29295.00308.00295.00303.002413000732940000
2016-09-28290.00297.00290.00292.001889000555189000
2016-09-27281.00291.00277.00289.001725000491758000
2016-09-26285.00285.00280.00281.001000000282328000
2016-09-23289.00292.00287.00287.00744000214942000
2016-09-21286.00289.00281.00288.00959000274431000
2016-09-20284.00288.00282.00285.00853000242954000
2016-09-16291.00291.00284.00286.001254000359132000
2016-09-15292.00292.00287.00289.00962000278505000
2016-09-14292.00293.00286.00292.001327000385319000
2016-09-13300.00300.00295.00296.00839000249429000
2016-09-12298.00300.00294.00295.001319000390978000
2016-09-09295.00308.00294.00304.0037530001131257000
2016-09-08293.00293.00289.00291.001150000334858000
2016-09-07289.00294.00288.00292.001069000311703000
2016-09-06292.00293.00290.00292.00726000212026000
2016-09-05291.00294.00290.00292.00928000271267000
2016-09-02289.00290.00286.00289.00813000234252000
2016-09-01289.00291.00288.00289.00898000260267000
2016-08-31290.00291.00287.00289.001023000295476000
2016-08-30285.00291.00285.00289.001024000295051000
2016-08-29281.00287.00281.00284.001560000444312000
2016-08-26281.00283.00275.00277.001964000545167000
2016-08-25290.00290.00280.00282.002388000676851000
2016-08-24286.00296.00283.00291.002839000826820000
2016-08-23284.00284.00278.00279.001770000496134000
2016-08-22286.00289.00282.00285.00814000232729000
2016-08-19287.00292.00284.00286.001619000465358000
2016-08-18278.00286.00276.00282.001784000505087000
2016-08-17277.00282.00276.00279.001883000526061000
2016-08-16276.00281.00275.00279.001979000551402000
2016-08-15278.00282.00276.00277.001515000420973000
2016-08-12287.00288.00267.00282.0038620001070475000
2016-08-10287.00290.00283.00288.001592000457580000
2016-08-09284.00287.00280.00285.001273000361085000
2016-08-08284.00287.00280.00284.002150000610349000
2016-08-05277.00285.00277.00279.001861000522118000
2016-08-04268.00278.00268.00276.002384000652268000
2016-08-03265.00268.00263.00266.002189000581084000
2016-08-02272.00273.00268.00270.001492000404234000
2016-08-01275.00277.00270.00273.002566000700482000
2016-07-29282.00283.00274.00279.002147000597922000
2016-07-28282.00284.00278.00282.001552000436045000
2016-07-27281.00289.00281.00285.001971000561569000
2016-07-26283.00283.00273.00278.002262000628352000
2016-07-25296.00296.00283.00289.002668000766338000
2016-07-22301.00304.00298.00298.001372000412163000
2016-07-21309.00311.00299.00303.002682000813323000
2016-07-20306.00308.00302.00307.001676000511374000
2016-07-19307.00316.00305.00306.002125000656720000
2016-07-15309.00309.00296.00302.001719000518170000
2016-07-14305.00307.00301.00305.001680000511442000
2016-07-13305.00310.00301.00305.002478000756077000
2016-07-12296.00299.00292.00295.001973000582740000
2016-07-11282.00290.00282.00288.002182000626201000
2016-07-08281.00284.00276.00278.001956000546606000
2016-07-07283.00286.00281.00283.001356000383966000
2016-07-06288.00288.00277.00282.001688000474500000
2016-07-05288.00300.00287.00292.0034270001002335000
2016-07-04279.00289.00278.00286.002067000588918000
2016-07-01280.00282.00276.00277.00932000259017000
2016-06-30279.00282.00275.00278.00994000276921000
2016-06-29277.00285.00275.00277.001186000329856000
2016-06-28270.00277.00266.00273.001376000375316000
2016-06-27274.00278.00261.00274.002158000592729000
2016-06-24289.00293.00264.00273.002433000669151000
2016-06-23284.00292.00284.00288.001648000474951000
2016-06-22284.00284.00277.00282.002110000592601000
2016-06-21287.00289.00281.00288.001506000430899000
2016-06-20288.00293.00286.00289.002082000601445000
2016-06-17288.00290.00282.00284.001476000420504000
2016-06-16291.00293.00284.00285.001780000511240000
2016-06-15292.00295.00288.00294.001512000442411000
2016-06-14301.00301.00291.00297.002055000607093000
2016-06-13312.00312.00300.00301.002054000623718000
2016-06-10317.00319.00312.00318.002785000881039000
2016-06-09314.00327.00314.00325.001667000536628000
2016-06-08330.00330.00324.00329.00797000260896000
2016-06-07329.00333.00327.00329.001521000501372000
2016-06-06318.00328.00318.00326.001379000448042000
2016-06-03320.00322.00315.00321.001677000534756000
2016-06-02329.00330.00318.00322.001855000597750000
2016-06-01337.00337.00329.00332.001975000655514000
2016-05-31342.00345.00339.00341.001400000478613000
2016-05-30342.00342.00336.00342.001501000510484000
2016-05-27334.00340.00334.00338.001180000398650000
2016-05-26340.00343.00334.00336.001095000369796000
2016-05-25331.00339.00330.00335.001798000602897000
2016-05-24330.00335.00326.00329.001732000572397000
2016-05-23326.00335.00321.00330.002356000773182000
2016-05-20325.00326.00320.00323.001550000500001000
2016-05-19327.00332.00320.00322.001755000568815000
2016-05-18319.00328.00318.00324.002283000736361000
2016-05-17324.00328.00320.00324.001632000528088000
2016-05-16323.00325.00317.00319.001519000486530000
2016-05-13332.00332.00320.00322.001860000603383000
2016-05-12328.00334.00325.00331.001715000563588000
2016-05-11332.00333.00319.00326.002508000817110000
2016-05-10332.00334.00325.00332.001852000610837000
2016-05-09336.00340.00332.00334.001251000418996000
2016-05-06342.00345.00335.00338.0030590001037705000
2016-05-02341.00349.00340.00348.001734000597683000
2016-04-28358.00365.00350.00351.001998000712171000
2016-04-27350.00362.00350.00355.0032850001167961000
2016-04-26346.00348.00341.00346.001176000405404000
2016-04-25349.00352.00344.00347.001383000480528000
2016-04-22343.00347.00341.00347.001396000481282000

   ※ 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