[5606 東証1部] 旭テック 日足 時系列データ

[5606 東証1部] 旭テック (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-2733.0033.0032.0032.0051500016746000
2012-07-2633.0033.0032.0032.002090006764000
2012-07-2532.0033.0032.0032.002300007363000
2012-07-2432.0033.0032.0032.001880006023000
2012-07-2332.0033.0032.0033.002170006946000
2012-07-2033.0033.0032.0033.001600005162000
2012-07-1933.0033.0032.0032.001430004609000
2012-07-1833.0033.0032.0033.00820002671000
2012-07-1732.0033.0032.0033.001850005929000
2012-07-1333.0033.0032.0033.00670002182000
2012-07-1232.0033.0032.0033.00740002380000
2012-07-1132.0033.0032.0033.001900006221000
2012-07-1032.0033.0032.0032.001970006324000
2012-07-0933.0033.0032.0033.001610005231000
2012-07-0633.0033.0032.0032.00900002909000
2012-07-0532.0033.0032.0033.001870006029000
2012-07-0433.0033.0032.0032.001330004309000
2012-07-0333.0033.0032.0032.003010009727000
2012-07-0232.0032.0032.0032.0040900013088000
2012-06-2932.0032.0032.0032.0088400028288000
2012-06-2832.0033.0032.0032.0074100023730000
2012-06-2733.0033.0032.0032.00650002100000
2012-06-2633.0033.0032.0033.001400004519000
2012-06-2533.0033.0032.0032.00470001530000
2012-06-2233.0033.0032.0032.00400001300000
2012-06-2132.0033.0032.0033.001430004580000
2012-06-2033.0033.0032.0032.00680002202000
2012-06-1933.0033.0032.0032.00850002790000
2012-06-1832.0033.0032.0032.001010003270000
2012-06-1533.0033.0032.0032.002430007824000
2012-06-1433.0033.0032.0033.001650005343000
2012-06-1332.0033.0032.0032.0042200013528000
2012-06-1232.0033.0032.0033.001190003816000
2012-06-1133.0033.0032.0032.00820002663000
2012-06-0832.0033.0032.0033.002920009475000
2012-06-0733.0033.0032.0033.001310004263000
2012-06-0632.0033.0032.0033.00760002474000
2012-06-0532.0033.0032.0033.00650002083000
2012-06-0432.0033.0032.0032.0061900019832000
2012-06-0133.0033.0032.0033.00680002206000
2012-05-3132.0033.0032.0033.00370001214000
2012-05-3033.0033.0032.0032.00640002093000
2012-05-2933.0033.0032.0033.002110006796000
2012-05-2832.0032.0032.0032.002430007776000
2012-05-2532.0033.0032.0033.00640002071000
2012-05-2432.0033.0032.0033.00320001026000
2012-05-2333.0033.0032.0032.0030000971000
2012-05-2232.0033.0032.0033.00460001489000
2012-05-2133.0033.0032.0033.001780005865000
2012-05-1833.0033.0032.0033.002500008185000
2012-05-1733.0033.0032.0032.00520001693000
2012-05-1632.0033.0032.0033.002120006829000
2012-05-1532.0033.0032.0033.002110006879000
2012-05-1432.0032.0032.0032.002850009120000
2012-05-1133.0033.0032.0033.001110003608000
2012-05-1032.0033.0032.0033.00650002095000
2012-05-0933.0033.0032.0032.00830002697000
2012-05-0833.0033.0032.0033.001340004379000
2012-05-0733.0033.0032.0032.002480007988000
2012-05-0233.0033.0032.0032.00860002804000
2012-05-0133.0033.0032.0033.0035500011449000
2012-04-2732.0033.0032.0032.001760005650000
2012-04-2632.0033.0032.0032.0034500011080000
2012-04-2533.0033.0032.0032.00770002494000
2012-04-2432.0033.0032.0032.001550005005000
2012-04-2332.0033.0032.0032.0040000012820000
2012-04-2032.0033.0032.0033.0038900012525000
2012-04-1932.0032.0032.0032.00650002080000
2012-04-1832.0033.0032.0033.002610008533000
2012-04-1733.0033.0032.0032.00940003063000
2012-04-1632.0033.0032.0033.002160006950000
2012-04-1333.0033.0032.0032.002040006582000
2012-04-1233.0033.0032.0032.001290004155000
2012-04-1132.0033.0032.0032.001440004641000
2012-04-1033.0033.0032.0032.001230004029000
2012-04-0932.0033.0032.0033.002120006842000
2012-04-0632.0033.0032.0032.002670008618000
2012-04-0532.0033.0032.0033.002160006975000
2012-04-0432.0033.0032.0032.001680005392000
2012-04-0332.0033.0032.0033.0040900013191000
2012-04-0232.0033.0032.0032.00148400047520000
2012-03-3033.0033.0032.0033.002230007265000
2012-03-2933.0033.0032.0033.0035900011689000
2012-03-2833.0033.0032.0032.0037500012159000
2012-03-2732.0033.0032.0033.0049000015874000
2012-03-2633.0033.0032.0033.0064700021163000
2012-03-2332.0033.0032.0033.0069400022509000
2012-03-2232.0032.0032.0032.00121100038752000
2012-03-2132.0033.0032.0032.00133200042637000
2012-03-1932.0033.0032.0033.0064300020964000
2012-03-1633.0033.0032.0033.0077500025207000
2012-03-1532.0033.0032.0033.0083400026938000
2012-03-1432.0033.0032.0033.0054100017566000
2012-03-1332.0033.0032.0033.0097100031486000
2012-03-1233.0033.0032.0033.0093000030573000
2012-03-0933.0033.0032.0033.0070700023256000
2012-03-0832.0033.0032.0033.0096200031363000
2012-03-0733.0033.0032.0033.0094000030526000
2012-03-0633.0033.0032.0033.0066100021681000
2012-03-0532.0033.0032.0033.0093000030054000
2012-03-0233.0033.0032.0032.00182900060064000
2012-03-0132.0033.0032.0033.004784000157005000
2012-02-2933.0033.0032.0032.00125800040541000
2012-02-2833.0033.0032.0033.00102100033087000
2012-02-2732.0033.0032.0033.00122000039458000
2012-02-2433.0033.0032.0033.0090500029599000
2012-02-2332.0033.0032.0033.00114700036986000
2012-02-2233.0033.0032.0033.0073200023741000
2012-02-2132.0033.0032.0032.0070200022717000
2012-02-2032.0033.0032.0033.00107200034537000
2012-02-1733.0033.0032.0033.004773000157174000
2012-02-1632.0033.0032.0032.003837000123261000
2012-02-1532.0033.0032.0033.00148500047837000
2012-02-1433.0033.0032.0033.0066700021672000
2012-02-1333.0033.0032.0033.0094400030677000
2012-02-1033.0033.0032.0033.00108500035399000
2012-02-0932.0033.0032.0032.00173700056068000
2012-02-0833.0033.0032.0032.0088700028626000
2012-02-0732.0033.0032.0033.0088100028291000
2012-02-0632.0033.0032.0032.00147000047339000
2012-02-0333.0033.0032.0032.00167400054132000
2012-02-0233.0033.0032.0033.00305500098653000
2012-02-0132.0033.0032.0032.00160200051350000
2012-01-3133.0033.0032.0032.00263000085622000
2012-01-3032.0033.0032.0033.00275900089582000
2012-01-2733.0033.0032.0032.003078000100335000
2012-01-2633.0033.0032.0032.00248800081006000
2012-01-2532.0033.0032.0033.003909000125893000
2012-01-2432.0033.0032.0033.00266900086250000
2012-01-2332.0033.0032.0033.006663000215106000
2012-01-2032.0033.0032.0032.005499000178652000
2012-01-1932.0033.0032.0033.004071000130859000
2012-01-1832.0033.0032.0033.004197000135077000
2012-01-1732.0033.0032.0032.00273000087489000
2012-01-1632.0033.0032.0032.003124000100234000
2012-01-1333.0033.0032.0032.00297000096056000
2012-01-1232.0033.0032.0033.003348000107416000
2012-01-1132.0033.0032.0032.004946000158710000
2012-01-1032.0033.0032.0032.004611000147580000
2012-01-0632.0033.0032.0032.004641000148646000
2012-01-0532.0033.0032.0032.006977000223282000
2012-01-0433.0033.0032.0032.004909000158367000
2011-12-3032.0033.0032.0032.0011567000370369000
2011-12-2932.0033.0032.0032.00312830001002802000
2011-12-2827.0029.0027.0029.00356000098754000
2011-12-2728.0028.0027.0027.006028000166933000
2011-12-2629.0030.0027.0028.0010849000307638000
2011-12-2230.0030.0029.0029.006918000206246000
2011-12-2130.0031.0029.0030.0012636000378025000
2011-12-2030.0030.0027.0030.0015780000458505000
2011-12-1927.0032.0027.0030.00401010001181274000
2011-12-1625.0027.0025.0025.006777000173749000
2011-12-1526.0027.0025.0025.006328000162953000
2011-12-1426.0027.0025.0026.0010852000282550000
2011-12-1325.0026.0024.0026.007145000178611000
2011-12-1224.0025.0024.0025.006365000156039000
2011-12-0924.0024.0023.0023.004233000100730000
2011-12-0824.0025.0023.0023.005840000140041000
2011-12-0725.0025.0022.0024.0015495000371219000
2011-12-0624.0025.0024.0025.009942000239160000
2011-12-0524.0024.0023.0024.004802000115189000
2011-12-0223.0024.0022.0023.005404000124342000
2011-12-0123.0023.0022.0023.00307100070159000
2011-11-3022.0023.0021.0022.00289800063753000
2011-11-2922.0023.0022.0022.00258000056761000
2011-11-2822.0023.0021.0022.00213600046985000
2011-11-2521.0022.0021.0022.00201300043409000
2011-11-2422.0022.0021.0022.00179900039461000
2011-11-2222.0023.0021.0023.00208200045882000
2011-11-2122.0022.0021.0022.00168400036920000
2011-11-1822.0022.0021.0021.00268400058694000
2011-11-1722.0023.0022.0022.00293300064537000
2011-11-1622.0023.0022.0022.00215100047958000
2011-11-1523.0024.0022.0022.00196300044494000
2011-11-1423.0024.0022.0024.00409100093623000
2011-11-1122.0023.0022.0022.00182800040221000
2011-11-1022.0022.0021.0022.00330400072498000
2011-11-0922.0023.0022.0022.00195400043172000
2011-11-0823.0023.0022.0022.00391300088414000
2011-11-0723.0024.0023.0024.00373000085895000
2011-11-0422.0023.0022.0022.00206800045695000
2011-11-0222.0023.0022.0022.00270100059550000
2011-11-0123.0024.0022.0022.00312000071356000
2011-10-3123.0024.0023.0023.00375400086557000
2011-10-2824.0024.0023.0023.00304800071859000
2011-10-2723.0024.0022.0024.00318200073205000
2011-10-2623.0024.0022.0023.004962000113990000
2011-10-2524.0025.0023.0023.00370900087988000
2011-10-2425.0025.0023.0025.0013276000320098000
2011-10-2123.0027.0023.0024.0033554000831685000
2011-10-2023.0023.0022.0022.00245900054999000
2011-10-1923.0024.0022.0023.00402200091461000
2011-10-1824.0024.0022.0022.008678000202040000
2011-10-1721.0025.0020.0024.0028729000671395000
2011-10-1421.0021.0020.0020.00119900024545000
2011-10-1320.0022.0020.0021.005591000116270000
2011-10-1221.0021.0020.0020.00258900053576000
2011-10-1121.0022.0020.0021.00465500097410000
2011-10-0722.0022.0021.0022.00187100041137000
2011-10-0621.0022.0021.0021.00160800033814000
2011-10-0522.0022.0021.0021.00424900091194000
2011-10-0422.0022.0021.0022.00145000031804000
2011-10-0323.0023.0022.0023.00157500036062000
2011-09-3022.0023.0022.0023.00235200052853000
2011-09-2921.0022.0021.0021.00208900045180000
2011-09-2821.0022.0020.0022.00161500034992000
2011-09-2721.0021.0020.0021.00141600029397000
2011-09-2621.0021.0020.0021.00280900058551000
2011-09-2221.0022.0021.0021.00332200070056000
2011-09-2121.0023.0021.0022.00333200072700000
2011-09-2021.0022.0021.0022.00254700054937000
2011-09-1621.0022.0020.0022.00219900046305000
2011-09-1521.0022.0020.0021.004810000100825000
2011-09-1421.0022.0021.0021.00152800032205000
2011-09-1322.0022.0021.0021.00145800031250000
2011-09-1222.0022.0021.0022.0098900021637000
2011-09-0922.0023.0021.0022.00192100042296000
2011-09-0822.0023.0021.0022.00301700066361000
2011-09-0722.0023.0022.0022.00223800049377000
2011-09-0622.0023.0022.0022.00236300052293000
2011-09-0523.0024.0022.0023.00251400057267000
2011-09-0223.0023.0022.0023.00420800096635000
2011-09-0122.0024.0022.0023.00385000088044000
2011-08-3123.0023.0022.0022.00273700061346000
2011-08-3023.0023.0022.0023.00196000045018000
2011-08-2922.0023.0022.0023.00135200029907000
2011-08-2622.0023.0022.0022.00164900036466000
2011-08-2522.0023.0022.0022.00146000032765000
2011-08-2422.0023.0022.0022.00246300054878000
2011-08-2323.0024.0022.0022.00385500087132000
2011-08-2222.0024.0022.0024.00395200090020000
2011-08-1923.0023.0022.0022.00162500036572000
2011-08-1823.0024.0023.0023.00247800057332000
2011-08-1723.0024.0023.0023.00159700036815000
2011-08-1624.0024.0023.0024.00213200051026000
2011-08-1523.0024.0023.0023.00118800027518000
2011-08-1224.0025.0023.0023.00224000053506000
2011-08-1123.0024.0022.0023.006307000146657000
2011-08-1024.0026.0023.0024.008065000199025000
2011-08-0921.0023.0020.0021.005273000112909000
2011-08-0823.0023.0022.0022.00308700069288000
2011-08-0524.0025.0023.0023.00307700072810000
2011-08-0424.0025.0024.0025.00203100050297000
2011-08-0325.0025.0024.0025.00180700045153000
2011-08-0225.0026.0025.0025.0086300021954000
2011-08-0125.0026.0025.0026.0094700024026000
2011-07-2926.0026.0025.0025.00237400061243000
2011-07-2826.0026.0025.0026.00149800038360000
2011-07-2726.0026.0025.0026.00167600043458000
2011-07-2626.0026.0025.0026.00146300037982000

   ※ 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