[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 
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
2016-06-21149.00151.00149.00150.00170002543000
2016-06-20149.00151.00148.00151.00240003591000
2016-06-17146.00147.00146.00147.00290004252000
2016-06-16152.00152.00145.00145.00540008025000
2016-06-15150.00152.00150.00150.00390005882000
2016-06-14153.00153.00150.00150.00480007259000
2016-06-13157.00157.00152.00152.00490007521000
2016-06-10158.00159.00156.00157.00490007728000
2016-06-09159.00159.00158.00158.00120001899000
2016-06-08162.00162.00159.00160.00460007363000
2016-06-07162.00165.00155.00162.0014600023352000
2016-06-06156.00175.00156.00162.0050500082193000
2016-06-03153.00155.00153.00154.00130002005000
2016-06-02156.00156.00153.00153.00350005414000
2016-06-01154.00157.00154.00156.00320004980000
2016-05-31154.00156.00154.00155.00240003728000
2016-05-30155.00156.00154.00156.00270004188000
2016-05-27156.00156.00152.00154.00470007208000
2016-05-26156.00157.00155.00155.00110001713000
2016-05-25155.00157.00155.00156.00170002652000
2016-05-24154.00155.00154.00154.00260004006000
2016-05-23157.00157.00154.00154.00360005603000
2016-05-20154.00156.00151.00156.009100013982000
2016-05-19154.00154.00153.00153.00160002452000
2016-05-18153.00154.00153.00153.00240003686000
2016-05-17152.00153.00152.00153.00340005189000
2016-05-16153.00154.00152.00152.00230003519000
2016-05-13154.00155.00152.00152.00390005975000
2016-05-12154.00156.00153.00154.00380005863000
2016-05-11163.00164.00153.00156.00550008681000
2016-05-10161.00166.00161.00163.008800014371000
2016-05-09156.00157.00156.00156.00480007517000
2016-05-06157.00158.00153.00154.00310004785000
2016-05-02157.00158.00156.00157.00410006433000
2016-04-28166.00168.00162.00162.00310005109000
2016-04-27167.00168.00166.00166.00240004004000
2016-04-26169.00169.00162.00166.00370006139000
2016-04-25172.00172.00168.00169.00380006482000
2016-04-22169.00170.00168.00170.00240004055000
2016-04-21170.00170.00168.00169.00330005550000
2016-04-20171.00171.00165.00165.008900015151000
2016-04-19169.00173.00168.00168.009400015891000
2016-04-18159.00169.00157.00164.008700014186000
2016-04-15159.00159.00157.00159.00300004756000
2016-04-14157.00159.00156.00159.00340005355000
2016-04-13154.00157.00154.00155.00310004820000
2016-04-12152.00156.00152.00153.00340005264000
2016-04-11153.00154.00151.00153.00170002596000
2016-04-08151.00157.00149.00152.009300014193000
2016-04-07152.00153.00151.00151.00230003495000
2016-04-06152.00153.00152.00153.00170002589000
2016-04-05153.00153.00151.00152.00590008952000
2016-04-04152.00155.00152.00154.00340005222000
2016-04-01162.00162.00151.00151.00620009613000
2016-03-31163.00163.00160.00160.00390006313000
2016-03-30163.00163.00160.00162.00320005183000
2016-03-29166.00168.00164.00166.00240003982000
2016-03-28169.00170.00168.00169.00300005076000
2016-03-25167.00169.00167.00168.00180003023000
2016-03-24171.00171.00167.00167.00250004214000
2016-03-23170.00170.00168.00170.00280004745000
2016-03-22168.00171.00168.00171.00290004926000
2016-03-18169.00169.00166.00166.00220003685000
2016-03-17169.00169.00167.00168.00230003859000
2016-03-16170.00170.00167.00167.00230003863000
2016-03-15169.00170.00166.00169.00420007046000
2016-03-14171.00172.00167.00169.007400012595000
2016-03-11165.00170.00165.00170.007200012058000
2016-03-10165.00166.00164.00166.00270004466000
2016-03-09164.00165.00163.00164.00220003608000
2016-03-08165.00166.00163.00165.00270004435000
2016-03-07165.00166.00164.00166.00170002798000
2016-03-04162.00166.00162.00163.00330005392000
2016-03-03159.00165.00159.00161.00610009847000
2016-03-02158.00162.00158.00160.00570009111000
2016-03-01154.00157.00153.00155.00460007128000
2016-02-29158.00160.00155.00155.007700012137000
2016-02-26157.00161.00156.00156.00440007015000
2016-02-25154.00158.00154.00156.00370005785000
2016-02-24153.00157.00153.00153.00580008914000
2016-02-23156.00157.00154.00154.00550008543000
2016-02-22155.00157.00154.00154.006800010591000
2016-02-19161.00161.00156.00156.00350005536000
2016-02-18163.00163.00161.00162.00240003886000
2016-02-17158.00160.00157.00157.00290004591000
2016-02-16158.00161.00157.00157.00500007950000
2016-02-15155.00156.00153.00155.00310004795000
2016-02-12157.00157.00149.00150.007300011108000
2016-02-10163.00165.00158.00162.006800010960000
2016-02-09167.00168.00163.00163.00450007439000
2016-02-08165.00172.00165.00172.00280004748000
2016-02-05170.00170.00166.00168.00550009233000
2016-02-04174.00174.00171.00171.00120002067000
2016-02-03176.00176.00173.00173.00210003671000
2016-02-02179.00179.00177.00178.00410007319000
2016-02-01181.00182.00177.00181.0013500024263000
2016-01-29168.00173.00167.00171.00470008000000
2016-01-28171.00172.00167.00167.00220003716000
2016-01-27169.00173.00169.00172.00190003251000
2016-01-26164.00168.00164.00165.00390006456000
2016-01-25173.00173.00171.00172.00230003957000
2016-01-22161.00168.00160.00168.00330005455000
2016-01-21160.00166.00158.00158.00480007733000
2016-01-20171.00171.00159.00160.00600009840000
2016-01-19170.00170.00167.00167.00180003039000
2016-01-18161.00167.00158.00166.006800010964000
2016-01-15169.00171.00166.00166.00270004546000
2016-01-14169.00170.00166.00168.00480008030000
2016-01-13167.00173.00167.00172.00370006245000
2016-01-12173.00173.00165.00165.007000011776000
2016-01-08170.00176.00170.00173.00510008851000
2016-01-07180.00180.00174.00174.00430007589000
2016-01-06181.00186.00179.00180.007700013975000
2016-01-05183.00186.00182.00182.005500010101000
2016-01-04189.00189.00185.00185.007000013124000
2015-12-30186.00189.00186.00189.0010700020064000
2015-12-29181.00193.00181.00185.005900010902000
2015-12-28180.00182.00176.00182.008800015767000
2015-12-25179.00182.00175.00180.0015400027523000
2015-12-24180.00180.00176.00179.008000014344000
2015-12-22183.00183.00180.00182.00460008378000
2015-12-21183.00183.00179.00182.008000014485000
2015-12-18188.00190.00186.00186.00320006011000
2015-12-17188.00190.00185.00188.005800010887000
2015-12-16185.00185.00179.00185.009000016344000
2015-12-15186.00187.00184.00184.00250004623000
2015-12-14182.00186.00182.00186.00350006456000
2015-12-11185.00187.00184.00187.006700012400000
2015-12-10187.00187.00184.00184.00360006679000
2015-12-09187.00188.00186.00188.00270005066000
2015-12-08192.00192.00189.00190.005400010302000
2015-12-07194.00194.00192.00192.00420008112000
2015-12-04187.00191.00187.00189.00460008649000
2015-12-03190.00192.00188.00192.00280005332000

   ※ 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