[5603 東証1部] 虹技 日足 時系列データ

[5603 東証1部] 虹技 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27233.00233.00230.00231.004900011325000
2017-06-26228.00234.00228.00231.0011700027077000
2017-06-23234.00234.00226.00227.0023000052710000
2017-06-22237.00238.00232.00233.0027900065460000
2017-06-21224.00236.00222.00234.00509000117427000
2017-06-20218.00224.00218.00224.0021400047421000
2017-06-19217.00218.00215.00217.00440009528000
2017-06-16216.00218.00215.00217.007700016634000
2017-06-15217.00219.00216.00216.006800014775000
2017-06-14219.00221.00216.00216.0012200026653000
2017-06-13213.00218.00213.00216.0015300032975000
2017-06-12210.00214.00210.00213.008700018443000
2017-06-09210.00213.00210.00211.0016100034010000
2017-06-08210.00212.00208.00209.0011000023070000
2017-06-07207.00209.00207.00208.00400008318000
2017-06-06210.00210.00206.00206.0014200029557000
2017-06-05211.00212.00210.00211.007500015819000
2017-06-02211.00214.00211.00211.0010000021214000
2017-06-01211.00213.00210.00210.007700016272000
2017-05-31212.00217.00211.00211.0012100025858000
2017-05-30210.00213.00210.00212.005000010569000
2017-05-29210.00212.00210.00210.0014200029962000
2017-05-26210.00212.00210.00210.006500013664000
2017-05-25212.00213.00210.00210.009300019650000
2017-05-24216.00216.00211.00212.008500018122000
2017-05-23217.00217.00215.00215.005000010778000
2017-05-22213.00216.00213.00216.004900010541000
2017-05-19211.00214.00211.00212.005300011240000
2017-05-18211.00212.00209.00210.005600011786000
2017-05-17214.00216.00213.00215.006200013325000
2017-05-16216.00216.00214.00215.009200019813000
2017-05-15214.00216.00213.00214.009600020556000
2017-05-12216.00218.00211.00212.0013800029520000
2017-05-11223.00224.00215.00215.0020100044007000
2017-05-10225.00228.00221.00221.0042400095054000
2017-05-09234.00235.00233.00233.00420009836000
2017-05-08233.00236.00232.00232.0011400026706000
2017-05-02228.00233.00228.00231.0010700024750000
2017-05-01225.00228.00225.00228.00190004317000
2017-04-28224.00230.00224.00226.005500012417000
2017-04-27224.00225.00223.00225.005700012756000
2017-04-26221.00224.00219.00224.005200011551000
2017-04-25217.00220.00217.00218.00240005252000
2017-04-24220.00220.00216.00216.004800010454000
2017-04-21217.00218.00214.00218.00330007132000
2017-04-20212.00216.00208.00215.006300013408000
2017-04-19211.00215.00207.00212.006600013953000
2017-04-18212.00214.00210.00211.00280005930000
2017-04-17205.00215.00204.00211.009700020353000
2017-04-14205.00208.00203.00204.009400019324000
2017-04-13207.00207.00201.00205.0011700023836000
2017-04-12213.00213.00207.00209.0013000027267000
2017-04-11216.00218.00214.00215.007000015139000
2017-04-10213.00218.00213.00216.008600018517000
2017-04-07214.00217.00210.00212.0011400024283000
2017-04-06217.00218.00206.00214.0013000027822000
2017-04-05215.00220.00215.00219.008400018296000
2017-04-04225.00225.00214.00215.0024900054542000
2017-04-03233.00233.00225.00227.0014000032075000
2017-03-31232.00233.00231.00231.009300021553000
2017-03-30234.00234.00232.00232.004500010481000
2017-03-29233.00235.00233.00234.006100014251000
2017-03-28237.00238.00234.00236.0011100026156000
2017-03-27235.00237.00233.00233.0014400033800000
2017-03-24234.00237.00234.00236.008900020985000
2017-03-23239.00241.00234.00234.0021800051972000
2017-03-22236.00239.00236.00237.009400022315000
2017-03-21239.00240.00239.00239.005200012436000
2017-03-17240.00241.00238.00239.006600015758000
2017-03-16237.00241.00237.00240.007200017209000
2017-03-15240.00240.00237.00238.006700015975000
2017-03-14242.00242.00239.00240.009000021625000
2017-03-13242.00242.00241.00241.009300022486000
2017-03-10241.00243.00241.00242.0010400025136000
2017-03-09242.00242.00241.00241.007100017170000
2017-03-08242.00242.00240.00241.0010100024374000
2017-03-07243.00245.00242.00242.008100019742000
2017-03-06242.00245.00242.00243.004900011938000
2017-03-03242.00244.00241.00241.009800023737000
2017-03-02244.00247.00241.00241.0019300046936000
2017-03-01242.00242.00239.00240.0012700030555000
2017-02-28239.00245.00239.00241.0012000029026000
2017-02-27242.00242.00239.00239.0021800052439000
2017-02-24249.00249.00245.00245.0021900053993000
2017-02-23252.00253.00248.00249.0020800052001000
2017-02-22255.00255.00252.00252.0010100025588000
2017-02-21253.00255.00253.00253.005700014475000
2017-02-20258.00258.00252.00253.0021800055363000
2017-02-17256.00259.00256.00257.0010300026510000
2017-02-16254.00255.00253.00254.009700024605000
2017-02-15257.00257.00253.00254.009400023949000
2017-02-14260.00260.00253.00254.0017600045076000
2017-02-13259.00261.00257.00259.0016600043090000
2017-02-10259.00261.00256.00258.0019800051206000
2017-02-09258.00260.00257.00257.006500016799000
2017-02-08261.00261.00253.00257.0014900038327000
2017-02-07257.00263.00257.00261.0015500040335000
2017-02-06258.00259.00255.00257.0014100036209000
2017-02-03258.00261.00255.00257.0015800040652000
2017-02-02258.00261.00257.00258.0017600045413000
2017-02-01260.00262.00255.00259.00435000112541000
2017-01-31267.00270.00266.00267.0027800074690000
2017-01-30268.00270.00265.00267.0021000056195000
2017-01-27267.00268.00263.00267.0015700041826000
2017-01-26267.00267.00264.00265.0012800033976000
2017-01-25260.00265.00257.00263.0021100055135000
2017-01-24253.00259.00253.00258.0013300034114000
2017-01-23254.00258.00253.00253.0012100030937000
2017-01-20253.00259.00252.00257.0013800035256000
2017-01-19258.00261.00254.00254.0020700053066000
2017-01-18250.00259.00246.00259.00423000106919000
2017-01-17253.00253.00250.00251.0018200045894000
2017-01-16260.00260.00253.00253.0025300064591000
2017-01-13257.00262.00256.00261.0021600055848000
2017-01-12259.00262.00256.00258.0020800053689000
2017-01-11261.00263.00258.00260.0015700041014000
2017-01-10266.00267.00260.00261.0019800052194000
2017-01-06263.00269.00260.00263.0024100063695000
2017-01-05270.00271.00264.00265.0019400051758000
2017-01-04261.00275.00261.00269.00627000168579000
2016-12-30258.00258.00256.00257.008300021356000
2016-12-29261.00262.00255.00256.0020800053634000
2016-12-28259.00265.00259.00264.0019500051188000
2016-12-27261.00262.00259.00259.0019500050702000
2016-12-26263.00264.00261.00262.0014700038562000
2016-12-22270.00270.00263.00267.0028400075728000
2016-12-21262.00270.00261.00270.00466000124305000
2016-12-20257.00264.00256.00263.0016400042874000
2016-12-19265.00265.00260.00261.0020200052981000
2016-12-16270.00270.00267.00268.0012700034068000
2016-12-15274.00274.00268.00269.0028100075721000
2016-12-14276.00276.00270.00272.00467000127743000
2016-12-13271.00278.00271.00275.00461000126855000
2016-12-12271.00274.00265.00273.00537000145335000
2016-12-09275.00276.00270.00272.00521000141487000
2016-12-08277.00279.00274.00276.00551000152278000
2016-12-07275.00276.00269.00276.00674000183990000
2016-12-06276.00278.00269.00273.00881000241821000
2016-12-05267.00275.00265.00274.001166000316138000
2016-12-02266.00268.00262.00267.00989000261636000
2016-12-01266.00268.00257.00260.00888000233132000
2016-11-30252.00261.00251.00261.00914000236114000
2016-11-29253.00253.00249.00252.0021900055069000
2016-11-28252.00255.00250.00253.0024600062019000
2016-11-25255.00257.00250.00252.00527000133852000
2016-11-24252.00256.00248.00254.0023000058107000
2016-11-22251.00251.00244.00250.0030100074874000
2016-11-21257.00257.00252.00253.0035600090676000
2016-11-18252.00258.00247.00254.001071000272222000
2016-11-17239.00254.00236.00251.001375000342399000
2016-11-16243.00244.00238.00239.0023400056334000
2016-11-15243.00246.00241.00242.0019600047649000
2016-11-14236.00244.00236.00244.0023300056196000
2016-11-11237.00246.00231.00235.00480000114799000
2016-11-10234.00239.00233.00237.0030400071725000
2016-11-09236.00237.00218.00222.00486000110051000
2016-11-08239.00243.00232.00238.0018900044815000
2016-11-07236.00242.00236.00239.0022400053488000
2016-11-04234.00240.00232.00234.0029600069470000
2016-11-02240.00241.00233.00235.0038500091168000
2016-11-01253.00254.00241.00242.00760000187819000
2016-10-31245.00247.00243.00245.0030600074988000
2016-10-28244.00244.00241.00243.0025000060580000
2016-10-27242.00242.00240.00242.0013800033304000
2016-10-26238.00243.00237.00241.0033200079778000
2016-10-25237.00240.00233.00235.0032800077508000
2016-10-24240.00244.00236.00237.0030700073375000
2016-10-21250.00250.00239.00240.00458000111155000
2016-10-20254.00256.00248.00250.0038300096297000
2016-10-19251.00253.00247.00252.0031900079926000
2016-10-18245.00252.00244.00251.00416000103706000
2016-10-17241.00247.00241.00245.0035600087042000
2016-10-14243.00245.00240.00241.0027500066365000
2016-10-13244.00246.00238.00243.00630000152394000
2016-10-12259.00259.00242.00245.001342000332505000
2016-10-11262.00265.00261.00262.0027100071247000
2016-10-07263.00265.00260.00262.00397000104191000
2016-10-06276.00277.00263.00264.00698000188070000
2016-10-05270.00279.00267.00273.001072000292810000
2016-10-04265.00271.00259.00267.00897000238038000
2016-10-03276.00276.00265.00267.001030000278389000
2016-09-30281.00287.00277.00277.002099000590010000
2016-09-29280.00289.00276.00285.0042820001207516000
2016-09-28275.00276.00267.00269.002224000605779000
2016-09-27265.00275.00264.00272.001932000521386000
2016-09-26257.00274.00254.00269.002939000777981000
2016-09-23248.00255.00248.00252.0037200093587000
2016-09-21247.00253.00241.00251.00755000186042000
2016-09-20249.00252.00248.00250.0037000092563000
2016-09-16269.00270.00248.00253.001560000402954000
2016-09-15258.00270.00257.00268.001286000340977000
2016-09-14261.00264.00254.00258.001582000408883000
2016-09-13278.00280.00260.00265.0037090001000316000
2016-09-12261.00274.00257.00273.003608000964835000
2016-09-09248.00260.00248.00259.001811000460498000
2016-09-08238.00250.00237.00248.001541000375159000
2016-09-07234.00239.00231.00236.00444000104370000
2016-09-06242.00249.00232.00235.001077000257290000
2016-09-05262.00266.00242.00243.0044590001139821000
2016-09-02236.00255.00234.00254.002761000682473000
2016-09-01232.00239.00231.00236.001251000294353000
2016-08-31234.00237.00225.00231.001766000407534000
2016-08-30227.00235.00222.00231.001342000308316000
2016-08-29230.00231.00223.00227.00956000216516000
2016-08-26226.00230.00217.00224.001975000443345000
2016-08-25209.00224.00207.00222.001194000260922000
2016-08-24215.00215.00210.00211.0037100078558000
2016-08-23220.00220.00209.00214.00837000179595000
2016-08-22209.00218.00208.00217.001035000220446000
2016-08-19220.00225.00206.00209.004386000937744000
2016-08-18198.00200.00195.00199.0022400044283000
2016-08-17202.00208.00198.00200.0047700095948000
2016-08-16209.00209.00203.00204.0029900061385000
2016-08-15207.00211.00205.00207.0033800070125000
2016-08-12211.00214.00207.00208.0036700076950000
2016-08-10218.00223.00210.00212.001115000241731000
2016-08-09209.00216.00209.00214.001035000220013000
2016-08-08206.00218.00205.00209.001405000295222000
2016-08-05209.00213.00203.00205.002692000558134000
2016-08-04210.00226.00200.00202.0067650001429747000
2016-08-03235.00241.00207.00213.00144140003202458000
2016-08-02230.00285.00215.00235.0010363400025602863000
2016-08-01194.00229.00194.00229.00162200003577500000
2016-07-29170.00179.00166.00179.008100013807000
2016-07-28177.00179.00167.00168.0017100029555000
2016-07-27172.00186.00166.00176.0038400068006000
2016-07-26170.00171.00165.00167.0028300047525000
2016-07-25162.00194.00162.00175.001371000247441000
2016-07-22155.00159.00155.00159.00290004540000
2016-07-21159.00161.00157.00159.007700012253000
2016-07-20158.00158.00155.00158.00290004553000
2016-07-19157.00158.00155.00157.00220003450000
2016-07-15153.00157.00153.00157.00400006177000
2016-07-14155.00155.00153.00153.00230003526000
2016-07-13153.00155.00152.00153.00350005368000
2016-07-12149.00155.00149.00151.00460006985000
2016-07-11144.00149.00144.00148.00550008086000
2016-07-08146.00147.00144.00144.00380005538000
2016-07-07149.00150.00146.00147.00600008908000
2016-07-06142.00148.00142.00147.009700014040000
2016-07-05145.00146.00143.00146.00430006210000
2016-07-04142.00145.00142.00145.00590008444000
2016-07-01145.00146.00144.00144.00490007092000
2016-06-30143.00145.00142.00143.007700011034000
2016-06-29145.00145.00141.00141.00500007132000
2016-06-28141.00143.00139.00140.00600008427000
2016-06-27146.00146.00142.00143.00690009972000
2016-06-24154.00154.00141.00141.008000011692000
2016-06-23151.00152.00149.00152.00260003917000
2016-06-22149.00149.00149.00149.00100001490000

   ※ 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