[5603 大証1部] 虹 技 日足 時系列データ

[5603 大証1部] 虹 技 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12193.00194.00191.00194.009900019003000
2013-07-11188.00193.00187.00193.0010700020386000
2013-07-10189.00191.00186.00190.0010600020024000
2013-07-09190.00190.00183.00187.0012500023375000
2013-07-08184.00203.00181.00187.00710000136623000
2013-07-05176.00183.00171.00180.0022800040874000
2013-07-04174.00176.00171.00174.005800010087000
2013-07-03174.00178.00174.00175.00410007185000
2013-07-02174.00174.00170.00174.00540009266000
2013-07-01170.00171.00169.00171.00140002389000
2013-06-28165.00168.00163.00168.006700011089000
2013-06-27163.00163.00156.00162.00560008937000
2013-06-26165.00167.00160.00162.00590009606000
2013-06-25168.00168.00163.00165.00510008434000
2013-06-24170.00172.00168.00170.00540009171000
2013-06-21168.00169.00166.00168.006700011240000
2013-06-20170.00173.00170.00170.00390006676000
2013-06-19171.00172.00170.00170.00380006493000
2013-06-18171.00171.00169.00170.00540009168000
2013-06-17165.00171.00163.00171.00400006722000
2013-06-14167.00167.00161.00165.007600012421000
2013-06-13170.00170.00163.00163.006400010582000
2013-06-12169.00170.00163.00168.00430007197000
2013-06-11170.00173.00168.00171.0010700018188000
2013-06-10161.00169.00161.00169.0014600023988000
2013-06-07162.00165.00155.00158.0019700031342000
2013-06-06171.00175.00165.00167.0019200032483000
2013-06-05173.00183.00173.00177.007900013948000
2013-06-04171.00174.00170.00173.009500016335000
2013-06-03177.00177.00165.00170.0011600020036000
2013-05-31182.00182.00177.00178.009900017777000
2013-05-30184.00187.00180.00180.0011400020812000
2013-05-29186.00187.00183.00187.007700014225000
2013-05-28184.00186.00182.00186.008900016327000
2013-05-27188.00191.00185.00186.007700014413000
2013-05-24197.00197.00186.00193.0015800030525000
2013-05-23213.00213.00190.00194.00519000103249000
2013-05-22240.00240.00206.00210.002030000447888000
2013-05-21193.00197.00192.00196.0026400051500000
2013-05-20192.00193.00189.00192.0010100019284000
2013-05-17184.00190.00184.00189.007300013575000
2013-05-16191.00192.00179.00184.0023300043121000
2013-05-15189.00194.00189.00193.0017800034023000
2013-05-14189.00190.00188.00190.007200013631000
2013-05-13192.00193.00189.00190.0015500029602000
2013-05-10193.00193.00189.00190.009000017203000
2013-05-09194.00194.00189.00189.006600012665000
2013-05-08188.00194.00187.00190.0026100049706000
2013-05-07185.00188.00184.00187.0011000020454000
2013-05-02183.00184.00183.00184.00380006961000
2013-05-01185.00185.00182.00183.006100011182000
2013-04-30183.00184.00181.00184.005600010210000
2013-04-26185.00186.00183.00185.005900010903000
2013-04-25185.00186.00183.00185.007500013812000
2013-04-24185.00185.00182.00185.00420007745000
2013-04-23185.00186.00183.00184.00540009949000
2013-04-22179.00185.00178.00185.0012100021842000
2013-04-19179.00179.00179.00179.00240004296000
2013-04-18181.00181.00177.00179.00480008598000
2013-04-17180.00182.00179.00181.007300013137000
2013-04-16179.00181.00176.00181.0011600020620000
2013-04-15183.00184.00181.00181.00540009881000
2013-04-12187.00187.00183.00185.006200011453000
2013-04-11187.00189.00185.00187.00460008589000
2013-04-10183.00191.00183.00187.009700018188000
2013-04-09187.00187.00180.00184.0012700023375000
2013-04-08183.00186.00180.00185.0012600023149000
2013-04-05179.00182.00177.00181.0012300022084000
2013-04-04172.00175.00168.00174.0011000018853000
2013-04-03172.00178.00172.00176.008900015546000
2013-04-02172.00174.00170.00173.007100012189000
2013-04-01180.00181.00172.00174.008900015714000
2013-03-29184.00184.00178.00181.009100016451000
2013-03-28187.00187.00183.00184.006500012015000
2013-03-27190.00190.00186.00188.00490009234000
2013-03-26192.00195.00188.00190.0028800055123000
2013-03-25202.00203.00190.00194.0039100076642000
2013-03-22199.00209.00199.00199.00995000202309000
2013-03-21200.00202.00197.00198.00713000142283000
2013-03-19185.00195.00185.00195.00608000116232000
2013-03-18184.00184.00183.00183.009500017414000
2013-03-15185.00186.00184.00184.007200013328000
2013-03-14184.00184.00182.00184.006500011883000
2013-03-13186.00186.00182.00182.0013800025211000
2013-03-12186.00190.00185.00186.008000014997000
2013-03-11185.00187.00184.00186.0010200018954000
2013-03-08183.00184.00181.00183.00520009470000
2013-03-07186.00186.00180.00183.0012700023205000
2013-03-06181.00189.00178.00185.0023400043024000
2013-03-05180.00180.00179.00180.00300005387000
2013-03-04180.00181.00178.00180.006600011828000
2013-03-01179.00181.00177.00179.009100016302000
2013-02-28179.00180.00177.00179.00330005892000
2013-02-27178.00179.00176.00176.007300012950000
2013-02-26180.00180.00177.00178.00490008772000
2013-02-25180.00182.00178.00182.007100012786000
2013-02-22176.00178.00175.00175.00470008270000
2013-02-21177.00181.00176.00176.006700011948000
2013-02-20178.00179.00176.00176.00430007646000
2013-02-19172.00175.00172.00175.00380006619000
2013-02-18167.00171.00167.00171.00570009662000
2013-02-15170.00171.00159.00167.0022800037578000
2013-02-14173.00175.00171.00171.0010600018324000
2013-02-13177.00178.00169.00173.0027600048157000
2013-02-12192.00194.00183.00183.0021100039636000
2013-02-08197.00197.00190.00190.0030200058165000
2013-02-07187.00198.00187.00198.0028400054620000
2013-02-06188.00188.00185.00188.0026200048936000
2013-02-05187.00192.00186.00187.0017600032984000
2013-02-04189.00189.00186.00188.0015500029099000
2013-02-01188.00193.00188.00190.0016300031039000
2013-01-31188.00188.00185.00188.006100011395000
2013-01-30187.00190.00184.00188.0014500027154000
2013-01-29185.00189.00180.00185.0026900049658000
2013-01-28183.00185.00182.00182.0010200018702000
2013-01-25189.00189.00182.00186.0015200028195000
2013-01-24182.00188.00180.00186.0010200018677000
2013-01-23188.00189.00182.00182.0014900027618000
2013-01-22189.00189.00185.00186.007500014066000
2013-01-21188.00188.00182.00187.009500017665000
2013-01-18186.00187.00183.00187.0012700023460000
2013-01-17189.00189.00174.00183.0049400089997000
2013-01-16197.00197.00190.00190.0028200054524000
2013-01-15199.00200.00194.00196.0032100063247000
2013-01-11201.00203.00195.00198.0045100089643000
2013-01-10204.00206.00197.00203.0048200097317000
2013-01-09184.00211.00184.00202.001616000326325000
2013-01-08187.00191.00184.00184.0028200052778000
2013-01-07193.00193.00186.00187.00561000106618000
2013-01-04182.00187.00180.00186.0043000078800000
2012-12-28180.00180.00175.00178.0019700034954000
2012-12-27182.00186.00175.00178.0028000050804000
2012-12-26176.00180.00174.00180.0018300032448000
2012-12-25175.00179.00174.00174.0019600034545000
2012-12-21178.00182.00170.00177.0026700046636000
2012-12-20187.00188.00174.00177.0034900062972000
2012-12-19174.00188.00172.00186.00555000100864000
2012-12-18175.00175.00170.00173.0011500019780000
2012-12-17179.00179.00171.00175.0025200044036000
2012-12-14170.00173.00169.00173.009100015507000
2012-12-13171.00174.00169.00172.0017900030719000
2012-12-12163.00175.00162.00174.0032400054288000
2012-12-11171.00171.00161.00163.0034100055935000
2012-12-10171.00172.00167.00170.0025500043260000
2012-12-07176.00176.00170.00174.0013200022790000
2012-12-06175.00179.00168.00173.0032200055455000
2012-12-05186.00189.00167.00173.0046900082768000
2012-12-04176.00184.00176.00183.0041000074151000
2012-12-03182.00187.00173.00179.00687000123467000
2012-11-30198.00200.00178.00187.001496000285636000
2012-11-29176.00198.00176.00198.002399000453375000
2012-11-28167.00177.00160.00176.001265000215789000
2012-11-27153.00165.00152.00165.0060100093899000
2012-11-26143.00149.00143.00149.0034300050390000
2012-11-22140.00142.00140.00142.007500010578000
2012-11-21142.00142.00137.00140.00690009651000
2012-11-20143.00143.00139.00142.008700012297000
2012-11-19143.00143.00140.00140.0010400014662000
2012-11-16138.00140.00137.00138.0012000016618000
2012-11-15133.00137.00133.00137.00420005664000
2012-11-14135.00135.00133.00133.00310004139000
2012-11-13137.00137.00134.00135.00700009459000
2012-11-12138.00140.00136.00136.00420005804000
2012-11-09137.00140.00137.00138.00280003858000
2012-11-08141.00141.00139.00140.00290004047000
2012-11-07139.00142.00139.00142.008500011941000
2012-11-06138.00140.00137.00138.00710009823000
2012-11-05140.00142.00138.00139.00680009523000
2012-11-02140.00140.00137.00140.008300011491000
2012-11-01139.00144.00139.00139.00660009236000
2012-10-31139.00141.00139.00140.00250003490000
2012-10-30141.00141.00140.00141.00310004367000
2012-10-29143.00143.00140.00141.00450006348000
2012-10-26145.00145.00142.00143.0012800018351000
2012-10-25140.00144.00140.00144.008500012125000
2012-10-24138.00142.00137.00139.00620008631000
2012-10-23142.00142.00138.00139.00500006981000
2012-10-22139.00142.00137.00140.0010500014648000
2012-10-19138.00145.00135.00143.0014600020436000
2012-10-18135.00139.00135.00138.0017600024038000
2012-10-17130.00137.00130.00135.0015300020559000
2012-10-16132.00132.00128.00129.009800012735000
2012-10-15129.00131.00128.00130.00410005294000
2012-10-12131.00133.00128.00132.0010800014105000
2012-10-11132.00133.00129.00131.0010400013611000
2012-10-10133.00133.00132.00132.00620008230000
2012-10-09137.00137.00136.00136.0090001229000
2012-10-05134.00138.00132.00138.008600011543000
2012-10-04132.00135.00132.00133.00440005868000
2012-10-03134.00136.00132.00132.00740009860000
2012-10-02133.00134.00132.00133.00710009408000
2012-10-01133.00134.00132.00133.00590007842000
2012-09-28136.00137.00134.00134.007500010144000
2012-09-27136.00136.00135.00136.00520007070000
2012-09-26136.00138.00136.00137.007500010225000
2012-09-25141.00141.00138.00138.00320004463000
2012-09-24147.00147.00138.00138.0012100017066000
2012-09-21145.00147.00143.00145.00390005655000
2012-09-20143.00148.00142.00146.0019900028831000
2012-09-19143.00144.00141.00141.00570008103000
2012-09-18141.00143.00141.00142.00680009618000
2012-09-14136.00140.00134.00139.0020500028048000
2012-09-13132.00135.00131.00135.00480006383000
2012-09-12134.00134.00131.00133.0017700023575000
2012-09-11139.00140.00134.00134.0023800032576000
2012-09-10141.00141.00140.00141.009100012789000
2012-09-07144.00144.00139.00142.0010000014156000
2012-09-06143.00143.00139.00142.0014400020382000
2012-09-05146.00147.00143.00145.007500010811000
2012-09-04144.00146.00144.00146.00390005641000
2012-09-03146.00146.00142.00145.0010700015378000
2012-08-31145.00146.00144.00145.0011600016786000
2012-08-30146.00147.00145.00146.0010100014724000
2012-08-29146.00150.00145.00146.0011600017012000
2012-08-28149.00149.00145.00145.0015200022367000
2012-08-27152.00152.00148.00148.009400014057000
2012-08-24149.00152.00148.00150.008400012554000
2012-08-23152.00152.00149.00150.008500012781000
2012-08-22156.00156.00152.00152.0012800019656000
2012-08-21162.00162.00154.00158.0014900023434000
2012-08-20163.00167.00162.00162.008600014033000
2012-08-17162.00164.00161.00163.0010300016675000
2012-08-16160.00164.00158.00161.0026300042332000
2012-08-15161.00162.00155.00157.0016800026613000
2012-08-14155.00160.00154.00156.0023800037444000
2012-08-13147.00155.00147.00153.009100013772000
2012-08-10149.00149.00147.00147.006900010246000
2012-08-09148.00151.00147.00150.0011400016947000
2012-08-08148.00150.00148.00148.007200010705000
2012-08-07148.00149.00146.00147.008700012808000
2012-08-06147.00152.00145.00145.0012200018045000
2012-08-03148.00149.00144.00145.0014300020831000
2012-08-02148.00152.00148.00149.008600012854000
2012-08-01153.00157.00151.00152.00540008283000
2012-07-31153.00156.00149.00156.0015200023147000
2012-07-30158.00160.00154.00154.009100014284000
2012-07-27155.00160.00154.00158.009400014712000
2012-07-26146.00151.00145.00150.0012400018328000
2012-07-25144.00147.00143.00145.0019500028272000
2012-07-24146.00149.00144.00148.0027300039842000
2012-07-23165.00165.00150.00150.0027900043758000
2012-07-20163.00165.00160.00160.009300015127000
2012-07-19164.00171.00161.00165.0018200030214000
2012-07-18172.00174.00157.00159.0026000042331000
2012-07-17176.00180.00172.00172.007500013221000
2012-07-13173.00182.00172.00179.009800017343000
2012-07-12187.00189.00171.00177.0024300044029000
2012-07-11189.00190.00186.00189.008400015810000
2012-07-10191.00195.00190.00190.0013300025511000
2012-07-09193.00197.00190.00192.0016100031111000

   ※ 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