[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 
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
2016-04-21343.00346.00339.00343.001661000569598000
2016-04-20335.00345.00335.00337.001849000626176000
2016-04-19328.00335.00325.00331.002447000807439000
2016-04-18313.00317.00311.00313.001490000467374000
2016-04-15320.00322.00315.00319.001272000405928000
2016-04-14321.00323.00317.00323.001543000495019000
2016-04-13319.00322.00316.00317.001759000558699000
2016-04-12312.00321.00310.00312.001619000510156000
2016-04-11307.00311.00305.00307.001444000443723000
2016-04-08298.00308.00293.00305.002016000606350000
2016-04-07303.00307.00301.00302.001107000335631000
2016-04-06299.00311.00299.00304.001434000436934000
2016-04-05315.00315.00303.00305.002154000660235000
2016-04-04321.00326.00312.00319.002521000800955000
2016-04-01327.00331.00322.00323.001896000617703000
2016-03-31335.00337.00329.00329.001461000484367000
2016-03-30345.00346.00331.00335.002088000705448000
2016-03-29342.00351.00342.00347.001018000353267000
2016-03-28341.00344.00339.00343.00587000200630000
2016-03-25338.00343.00337.00341.00670000227895000
2016-03-24347.00349.00335.00338.002139000724054000
2016-03-23354.00355.00350.00351.00601000211525000
2016-03-22351.00355.00347.00354.00855000300571000
2016-03-18351.00356.00347.00349.002519000886355000
2016-03-17346.00354.00345.00346.001397000488287000
2016-03-16347.00348.00342.00346.001295000447614000
2016-03-15350.00351.00345.00349.00941000328010000
2016-03-14350.00351.00344.00350.001147000399683000
2016-03-11348.00351.00344.00348.002636000917132000
2016-03-10348.00349.00339.00348.001493000515016000
2016-03-09342.00346.00331.00345.002809000949590000
2016-03-08349.00356.00343.00347.002569000895411000
2016-03-07342.00349.00340.00344.002147000739807000
2016-03-04330.00339.00330.00338.001634000549374000
2016-03-03326.00333.00323.00330.001999000659396000
2016-03-02325.00326.00318.00325.001630000527669000
2016-03-01321.00326.00317.00322.001919000616339000
2016-02-29322.00322.00312.00317.001479000468988000
2016-02-26323.00330.00319.00319.001370000441987000
2016-02-25314.00324.00314.00318.002025000647721000
2016-02-24311.00320.00308.00312.001720000538961000
2016-02-23316.00324.00311.00312.002319000733786000
2016-02-22304.00315.00304.00312.001474000458743000
2016-02-19304.00310.00302.00308.002026000620760000
2016-02-18305.00312.00302.00305.002566000788810000
2016-02-17291.00297.00285.00294.001952000569645000
2016-02-16284.00299.00284.00289.002716000793601000
2016-02-15278.00284.00273.00283.002350000658110000
2016-02-12263.00275.00254.00268.0040300001067659000
2016-02-10278.00278.00262.00275.002742000741112000
2016-02-09283.00287.00275.00276.002346000656011000
2016-02-08286.00292.00283.00291.002252000646864000
2016-02-05288.00300.00287.00293.002510000733511000
2016-02-04278.00296.00278.00289.002569000747132000
2016-02-03283.00284.00275.00280.001789000498477000
2016-02-02296.00296.00286.00288.002236000649664000
2016-02-01298.00301.00291.00297.002167000639790000
2016-01-29287.00294.00283.00294.002884000835879000
2016-01-28287.00289.00280.00282.001451000411593000
2016-01-27281.00289.00281.00285.001402000400049000
2016-01-26280.00283.00275.00277.001434000397899000
2016-01-25282.00290.00278.00286.001316000375670000
2016-01-22278.00286.00276.00282.002426000684085000
2016-01-21279.00284.00270.00271.001822000502910000
2016-01-20292.00293.00278.00279.001876000529768000
2016-01-19282.00290.00281.00290.001635000468295000
2016-01-18282.00287.00277.00285.001445000409068000
2016-01-15300.00304.00290.00292.001606000474651000
2016-01-14295.00297.00285.00297.002557000746887000
2016-01-13302.00304.00298.00302.001682000506342000
2016-01-12308.00311.00296.00299.002714000815371000
2016-01-08308.00313.00304.00311.0037810001166467000
2016-01-07322.00324.00311.00315.002695000851865000
2016-01-06335.00336.00320.00326.002082000678829000
2016-01-05335.00340.00331.00335.001414000474226000
2016-01-04337.00348.00334.00336.001540000522731000
2015-12-30340.00344.00337.00339.00728000247380000
2015-12-29337.00340.00332.00337.001103000371336000
2015-12-28334.00341.00332.00336.001885000636377000
2015-12-25326.00335.00323.00329.001998000655970000
2015-12-24329.00341.00328.00331.0034170001148782000
2015-12-22323.00333.00323.00325.002041000668940000
2015-12-21319.00326.00318.00324.001602000515327000
2015-12-18324.00333.00320.00320.002292000743775000
2015-12-17321.00326.00321.00324.002015000652447000
2015-12-16313.00326.00312.00318.002902000927062000
2015-12-15309.00312.00306.00308.001061000327832000
2015-12-14307.00311.00303.00309.001288000395731000
2015-12-11306.00319.00306.00312.003197000994527000
2015-12-10309.00315.00309.00310.001243000386994000
2015-12-09309.00314.00307.00314.001746000543576000
2015-12-08316.00319.00306.00313.001811000563887000
2015-12-07316.00319.00316.00319.001077000342623000
2015-12-04315.00318.00312.00315.001662000523231000
2015-12-03318.00320.00313.00319.002010000636394000
2015-12-02323.00324.00321.00322.00903000291084000
2015-12-01319.00323.00319.00321.001950000625391000

   ※ 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