[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 
2017-10-202235.002239.002232.002239.0032007156700
2017-10-192236.002243.002235.002235.00610013649700
2017-10-182243.002243.002222.002232.0035007805500
2017-10-172211.002243.002211.002232.00760016883100
2017-10-162226.002248.002222.002239.00480010740300
2017-10-132217.002228.002200.002226.00740016392800
2017-10-122224.002226.002214.002219.0031006877900
2017-10-112259.002259.002213.002224.00980021882900
2017-10-102251.002271.002247.002261.0043009713500
2017-10-062252.002257.002246.002257.0025005627400
2017-10-052270.002270.002250.002255.0030006778600
2017-10-042286.002286.002264.002266.0029006588500
2017-10-032294.002294.002275.002279.0038008668600
2017-10-022291.002294.002266.002268.00820018653800
2017-09-292298.002300.002280.002294.00480011005700
2017-09-282314.002314.002272.002299.00510011685700
2017-09-272280.002333.002233.002299.00810018548300
2017-09-26227.00228.00225.00228.007500017008000
2017-09-25226.00229.00225.00227.0011600026381000
2017-09-22227.00232.00223.00225.0019700044618000
2017-09-21227.00228.00225.00228.0014800033537000
2017-09-20226.00230.00225.00227.0018300041627000
2017-09-19225.00228.00225.00226.009700021909000
2017-09-15224.00225.00222.00225.00320007151000
2017-09-14228.00228.00222.00224.0011100024849000
2017-09-13227.00228.00225.00228.008100018406000
2017-09-12225.00227.00221.00226.0012600028334000
2017-09-11227.00227.00222.00223.0014200031885000
2017-09-08216.00232.00216.00222.0040600090529000
2017-09-07216.00217.00213.00217.005200011219000
2017-09-06211.00225.00211.00215.0041700091497000
2017-09-05218.00219.00212.00213.006600014202000
2017-09-04223.00223.00217.00218.0011500025181000
2017-09-01226.00227.00223.00223.008400018806000
2017-08-31222.00226.00221.00225.0010800024133000
2017-08-30219.00222.00219.00221.005800012804000
2017-08-29218.00219.00217.00217.00340007415000
2017-08-28219.00220.00217.00219.005000010927000
2017-08-25217.00217.00216.00216.00310006718000
2017-08-24216.00217.00215.00216.00370007989000
2017-08-23220.00220.00216.00216.00390008491000
2017-08-22215.00220.00215.00219.00360007827000
2017-08-21217.00217.00214.00214.00430009262000
2017-08-18217.00220.00217.00217.008100017678000
2017-08-17218.00221.00217.00221.008600018862000
2017-08-16214.00217.00214.00215.006300013546000
2017-08-15217.00218.00215.00215.0012900027817000
2017-08-14218.00219.00216.00217.006700014548000
2017-08-10220.00223.00220.00220.005700012576000
2017-08-09223.00225.00219.00220.0010000022096000
2017-08-08225.00225.00222.00223.004800010733000
2017-08-07221.00223.00220.00223.007900017504000
2017-08-04221.00221.00218.00221.004700010326000
2017-08-03223.00223.00219.00221.007800017183000
2017-08-02223.00225.00220.00221.0013400029834000
2017-08-01230.00231.00221.00223.0022200050064000
2017-07-31232.00238.00231.00236.0014800034707000
2017-07-28234.00234.00228.00229.0015200035105000
2017-07-27235.00239.00235.00235.005500013020000
2017-07-26236.00237.00235.00237.007000016514000
2017-07-25238.00238.00236.00236.00390009225000
2017-07-24235.00237.00235.00237.008700020500000
2017-07-21234.00236.00234.00235.007800018328000
2017-07-20236.00239.00235.00236.0020500048588000
2017-07-19229.00237.00224.00232.0020500047458000
2017-07-18232.00232.00227.00228.008400019251000
2017-07-14233.00233.00231.00231.004900011358000
2017-07-13235.00236.00227.00233.0010700024881000
2017-07-12237.00238.00235.00235.005000011800000
2017-07-11240.00241.00236.00237.007800018594000
2017-07-10237.00240.00232.00239.0022900054394000
2017-07-07232.00238.00231.00235.0015600036719000
2017-07-06238.00238.00235.00236.007800018403000
2017-07-05235.00239.00235.00237.007500017747000
2017-07-04240.00240.00235.00235.0017700041897000
2017-07-03241.00249.00237.00238.00440000106561000
2017-06-30233.00242.00229.00241.00438000103829000
2017-06-29234.00234.00232.00234.005200012134000
2017-06-28231.00234.00230.00231.008300019245000
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

   ※ 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