[5609 東証2部] 日本鋳造 日足 時系列データ

[5609 東証2部] 日本鋳造 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241515.001523.001511.001513.001140017271900
2017-11-221516.001528.001512.001518.001750026544400
2017-11-211525.001525.001508.001516.00770011674700
2017-11-201505.001531.001485.001522.001240018790700
2017-11-171515.001515.001498.001498.001260018955400
2017-11-161447.001510.001439.001501.002090030740100
2017-11-151520.001520.001473.001476.004140061823200
2017-11-141544.001544.001525.001526.002160033105600
2017-11-131560.001560.001544.001544.001690026161900
2017-11-101550.001573.001550.001560.001500023403100
2017-11-091575.001575.001550.001566.003550055486400
2017-11-081550.001579.001541.001566.006080095335000
2017-11-071531.001555.001530.001549.002560039476400
2017-11-061550.001550.001528.001536.003310050818800
2017-11-021568.001579.001541.001555.005630087568000
2017-11-011556.001608.001548.001560.00221300350059400
2017-10-311553.001556.001536.001552.002880044510500
2017-10-301555.001561.001543.001557.002970046140000
2017-10-271550.001550.001533.001545.003580055174600
2017-10-261550.001570.001535.001543.0080500124885800
2017-10-251562.001610.001511.001515.00215100335230000
2017-10-241528.001528.001511.001511.005300080618600
2017-10-231531.001549.001511.001539.00127100194552200
2017-10-201570.001614.001530.001611.00108200169905600
2017-10-191515.001690.001511.001558.00225500356468500
2017-10-181499.001509.001488.001509.002000029943500
2017-10-171499.001510.001493.001494.002130031947600
2017-10-161513.001513.001487.001500.003110046523400
2017-10-131512.001512.001494.001494.003650054746100
2017-10-121508.001520.001506.001512.001900028714300
2017-10-111519.001530.001501.001503.002870043409000
2017-10-101509.001531.001502.001519.003090046978300
2017-10-061511.001511.001494.001495.001760026427200
2017-10-051501.001513.001501.001510.002280034344000
2017-10-041532.001532.001499.001505.003480052575400
2017-10-031559.001565.001528.001534.004060062827100
2017-10-021489.001540.001484.001540.006210093908700
2017-09-291517.001517.001483.001500.0070600105782400
2017-09-281555.001575.001522.001532.005720088399800
2017-09-271597.001610.001490.001542.0087700137404000
2017-09-26163.00163.00160.00161.00740000119467000
2017-09-25165.00166.00163.00163.0058900096736000
2017-09-22164.00167.00162.00165.00968000159043000
2017-09-21167.00169.00163.00168.002780000462494000
2017-09-20160.00167.00159.00166.005298000867789000
2017-09-19169.00181.00157.00161.00244270004130159000
2017-09-15133.00136.00133.00134.0023100031114000
2017-09-14138.00138.00132.00133.0036600049248000
2017-09-13136.00138.00136.00136.0024400033260000
2017-09-12135.00135.00133.00134.0014900019980000
2017-09-11129.00135.00129.00132.0036200048014000
2017-09-08129.00130.00128.00128.0022900029558000
2017-09-07132.00132.00128.00130.0022000028555000
2017-09-06125.00131.00124.00130.0062400079340000
2017-09-05138.00138.00129.00130.001107000146580000
2017-09-04141.00142.00138.00139.0042300059018000
2017-09-01145.00145.00143.00143.0017000024456000
2017-08-31142.00145.00141.00144.0031000044390000
2017-08-30143.00144.00140.00142.0036600051938000
2017-08-29143.00143.00142.00143.0020000028509000
2017-08-28147.00147.00144.00145.0022600032874000
2017-08-25146.00146.00144.00144.0036000052185000
2017-08-24147.00148.00146.00146.0041900061573000
2017-08-23142.00149.00140.00149.001055000153086000
2017-08-22138.00144.00138.00141.00754000106627000
2017-08-21142.00142.00139.00139.0021600030212000
2017-08-18142.00144.00140.00140.0041800059177000
2017-08-17145.00146.00143.00146.0049600071830000
2017-08-16142.00144.00141.00143.00741000105427000
2017-08-15139.00143.00137.00141.00763000106939000
2017-08-14137.00139.00133.00136.001485000201534000
2017-08-10152.00153.00142.00144.001362000199888000
2017-08-09155.00156.00150.00151.00858000130431000
2017-08-08154.00159.00154.00156.001009000157311000
2017-08-07153.00154.00151.00154.00725000110681000
2017-08-04150.00155.00148.00153.001402000212491000
2017-08-03156.00157.00150.00152.001631000249392000
2017-08-02153.00162.00149.00159.002808000438169000
2017-08-01171.00172.00147.00154.0075030001190534000
2017-07-31173.00191.00170.00175.00159400002898154000
2017-07-28176.00177.00166.00173.003161000541846000
2017-07-27179.00181.00174.00176.003203000568229000
2017-07-26174.00180.00170.00179.0070200001235092000
2017-07-25169.00177.00167.00176.004964000849741000
2017-07-24165.00180.00165.00171.0097940001690901000
2017-07-21178.00184.00163.00169.00236520004100742000
2017-07-20144.00146.00140.00142.001576000225336000
2017-07-19135.00143.00133.00141.002066000286837000
2017-07-18134.00135.00129.00134.001833000241914000
2017-07-14132.00132.00126.00127.00998000127690000
2017-07-13135.00136.00130.00132.001209000159901000
2017-07-12135.00137.00134.00134.00824000111179000
2017-07-11133.00139.00132.00137.002585000350630000
2017-07-10135.00156.00131.00136.00175970002484267000
2017-07-07118.00129.00115.00127.006797000838859000
2017-07-06115.00119.00112.00119.00914000106141000
2017-07-05112.00114.00112.00113.0015600017595000
2017-07-04115.00115.00112.00112.0051800058918000
2017-07-03113.00116.00111.00116.0040900046875000
2017-06-30113.00113.00111.00112.0020300022846000
2017-06-29113.00115.00111.00114.0057200064959000
2017-06-28110.00114.00110.00113.00950000106541000
2017-06-27109.00110.00109.00110.00550006031000
2017-06-26108.00110.00108.00109.00400004358000
2017-06-23109.00110.00108.00108.00710007714000
2017-06-22109.00109.00108.00108.00760008275000
2017-06-21109.00110.00109.00109.00470005125000
2017-06-20110.00110.00109.00109.00740008098000
2017-06-19110.00110.00109.00110.00300003290000
2017-06-16108.00110.00108.00109.00460005013000
2017-06-15108.00110.00107.00107.0010300011188000
2017-06-14108.00112.00107.00108.0048500052966000
2017-06-13106.00107.00106.00107.00390004155000
2017-06-12108.00108.00107.00107.00470005035000
2017-06-09107.00108.00106.00106.00300003212000
2017-06-08107.00108.00107.00107.00570006115000
2017-06-07106.00107.00106.00107.00370003924000
2017-06-06108.00108.00106.00106.0013100013986000
2017-06-05108.00109.00107.00107.00580006245000
2017-06-02107.00108.00106.00108.009500010151000
2017-06-01107.00107.00106.00107.00640006811000
2017-05-31108.00108.00106.00106.00250002676000
2017-05-30107.00108.00106.00108.00250002666000
2017-05-29108.00108.00107.00107.00340003647000
2017-05-26108.00108.00107.00107.00450004816000
2017-05-25108.00109.00108.00108.00230002492000
2017-05-24107.00109.00107.00109.0010800011640000
2017-05-23108.00108.00106.00106.0016700017806000
2017-05-22106.00109.00106.00108.00820008823000
2017-05-19105.00108.00105.00106.0012000012657000
2017-05-18105.00106.00104.00105.0014300014991000
2017-05-17107.00107.00106.00106.00180001922000
2017-05-16108.00108.00106.00108.00340003644000
2017-05-15109.00109.00107.00108.0011200012064000
2017-05-12110.00110.00108.00109.00730007937000
2017-05-11109.00112.00109.00109.0058000063907000
2017-05-10106.00110.00106.00110.0038700042204000
2017-05-09107.00107.00106.00107.0014100015086000
2017-05-08106.00108.00105.00108.009900010555000
2017-05-02105.00106.00105.00105.00210002208000
2017-05-01105.00106.00104.00105.009900010375000
2017-04-28106.00107.00106.00106.00310003288000
2017-04-27105.00107.00105.00106.00330003494000
2017-04-26104.00105.00104.00105.00660006918000
2017-04-25103.00104.00103.00103.00850008759000
2017-04-24105.00105.00103.00104.00830008645000
2017-04-21106.00107.00103.00104.0033800035507000
2017-04-20103.00105.00103.00104.0018400019094000
2017-04-19103.00103.00101.00102.0010500010778000
2017-04-18103.00103.00102.00103.00640006587000
2017-04-17101.00102.00101.00102.00760007734000
2017-04-14101.00101.00100.00101.00290002926000
2017-04-13101.00102.00100.00101.0011100011143000
2017-04-12102.00103.00101.00101.00330003365000
2017-04-11103.00104.00103.00104.00390004019000
2017-04-10104.00104.00103.00103.00490005049000
2017-04-07102.00105.00101.00103.0016600017125000
2017-04-06102.00102.00100.00101.0013700013863000
2017-04-05106.00106.00101.00103.0020900021512000
2017-04-04107.00108.00103.00104.0035600037430000
2017-04-03108.00109.00107.00108.00650007019000
2017-03-31110.00112.00108.00109.0045000049308000
2017-03-30107.00138.00107.00110.005737000683081000
2017-03-29107.00107.00105.00107.00610006462000
2017-03-28107.00108.00107.00108.00140001505000
2017-03-27108.00108.00107.00107.00400004290000
2017-03-24107.00108.00107.00108.00350003753000
2017-03-23106.00107.00106.00107.00690007318000
2017-03-22107.00107.00106.00107.00710007589000
2017-03-21109.00109.00108.00108.0010400011254000
2017-03-17109.00109.00109.00109.00310003379000
2017-03-16109.00110.00109.00109.00160001748000
2017-03-15110.00110.00109.00109.009900010794000
2017-03-14110.00111.00110.00110.00370004084000
2017-03-13111.00111.00108.00109.0014900016367000
2017-03-10112.00112.00111.00112.00260002910000
2017-03-09112.00112.00111.00112.00780008723000
2017-03-08111.00112.00111.00112.00760008437000
2017-03-07110.00111.00110.00111.0011200012415000
2017-03-06111.00111.00110.00111.00230002545000
2017-03-03111.00112.00111.00112.0011000012225000
2017-03-02111.00113.00111.00112.0029500033061000
2017-03-01109.00110.00109.00110.00380004174000
2017-02-28110.00110.00109.00110.00680007453000
2017-02-27109.00110.00109.00110.00690007559000
2017-02-24110.00110.00109.00110.00370004069000
2017-02-23111.00111.00110.00110.00530005833000
2017-02-22111.00112.00110.00111.00700007772000
2017-02-21112.00112.00111.00111.00480005343000
2017-02-20111.00112.00111.00112.00340003803000
2017-02-17112.00113.00111.00112.0012700014281000
2017-02-16111.00113.00111.00112.0013300014835000
2017-02-15110.00111.00110.00110.00480005284000
2017-02-14111.00111.00109.00110.0016000017609000
2017-02-13110.00111.00110.00110.00500005509000
2017-02-10111.00111.00109.00109.00890009774000
2017-02-09110.00110.00109.00110.00270002969000
2017-02-08109.00110.00109.00109.00270002955000
2017-02-07109.00109.00108.00108.00270002932000
2017-02-06109.00109.00108.00109.00590006380000
2017-02-03108.00110.00108.00109.00580006317000
2017-02-02109.00109.00108.00108.00280003044000
2017-02-01108.00110.00108.00109.00720007828000
2017-01-31110.00110.00108.00108.0012300013431000
2017-01-30110.00111.00110.00110.00800008850000
2017-01-27110.00111.00110.00110.00610006712000
2017-01-26109.00110.00109.00110.0013800015089000
2017-01-25109.00109.00107.00109.00340003684000
2017-01-24107.00108.00106.00107.0010400011155000
2017-01-23106.00109.00104.00107.0034900037069000
2017-01-20111.00111.00110.00110.0030700033993000
2017-01-19111.00114.00111.00112.0053800060493000
2017-01-18108.00113.00108.00111.0048100053068000
2017-01-17110.00110.00107.00108.0014800016041000
2017-01-16111.00111.00110.00110.00630006933000
2017-01-13109.00111.00109.00111.00680007497000
2017-01-12111.00111.00109.00110.0014100015447000
2017-01-11110.00111.00109.00111.00650007151000
2017-01-10110.00110.00109.00109.0018100019829000
2017-01-06110.00111.00109.00110.00780008617000
2017-01-05110.00111.00110.00111.0011800013044000
2017-01-04108.00110.00108.00110.0011800012914000
2016-12-30107.00109.00107.00108.00860009271000
2016-12-29108.00108.00106.00107.00760008149000
2016-12-28107.00109.00107.00108.00640006931000
2016-12-27107.00108.00106.00107.0012000012869000
2016-12-26109.00109.00106.00107.0021200022784000
2016-12-22110.00110.00108.00108.0013700014883000
2016-12-21109.00112.00109.00110.0036100039741000
2016-12-20108.00109.00107.00109.0014800016067000
2016-12-19108.00109.00108.00108.00600006482000
2016-12-16111.00111.00108.00108.0020900022827000
2016-12-15110.00110.00108.00110.0018600020314000
2016-12-14111.00111.00109.00110.0017300019096000
2016-12-13113.00113.00110.00111.0020100022377000
2016-12-12113.00114.00112.00112.00880009950000
2016-12-09113.00115.00112.00113.0030500034554000
2016-12-08113.00113.00111.00112.0015700017558000
2016-12-07112.00113.00111.00113.0017600019678000
2016-12-06109.00113.00109.00112.0036700040868000
2016-12-05108.00110.00108.00109.00780008500000
2016-12-02109.00109.00108.00108.0011800012821000
2016-12-01110.00111.00108.00108.0025800028225000
2016-11-30109.00110.00109.00109.00530005778000
2016-11-29109.00109.00107.00108.00430004620000
2016-11-28108.00109.00105.00109.0013900014911000
2016-11-25111.00113.00107.00107.0026900029443000
2016-11-24109.00111.00108.00110.0016400017949000
2016-11-22108.00109.00108.00109.0013800014937000
2016-11-21106.00109.00106.00108.0015000016111000

   ※ 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。 

Twitter