[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 
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
2016-11-18105.00106.00104.00106.0014100014876000
2016-11-17104.00105.00104.00104.00780008115000
2016-11-16104.00105.00104.00105.00500005214000
2016-11-15104.00104.00103.00104.00300003100000
2016-11-14103.00104.00103.00104.00590006085000
2016-11-11101.00103.00101.00102.00780007961000
2016-11-10101.00102.00100.00101.00640006456000
2016-11-09103.00104.0096.0098.0015400015331000
2016-11-08103.00105.00103.00103.00550005683000
2016-11-07100.00102.00100.00102.00480004858000
2016-11-04103.00103.00101.00102.00440004472000
2016-11-02105.00105.00102.00103.00670006925000
2016-11-01106.00106.00105.00105.00320003377000
2016-10-31106.00106.00104.00105.00210002207000
2016-10-28105.00106.00104.00105.00480005041000
2016-10-27107.00107.00105.00105.00940009986000
2016-10-26107.00107.00106.00107.00540005762000
2016-10-25106.00108.00105.00106.00580006161000
2016-10-24105.00106.00104.00105.00730007669000
2016-10-21105.00105.00103.00104.0037200038857000
2016-10-20110.00113.00109.00111.0033300037099000
2016-10-19111.00111.00109.00111.0012200013462000
2016-10-18111.00111.00109.00110.0012500013769000
2016-10-17111.00112.00109.00112.00730008078000
2016-10-14112.00115.00110.00111.0059000066140000
2016-10-13108.00113.00107.00113.0033600037018000
2016-10-12108.00111.00108.00108.0018900020619000
2016-10-11104.00113.00104.00111.0059700065206000
2016-10-07106.00106.00103.00104.00640006693000
2016-10-06105.00107.00103.00106.0037200039144000
2016-10-05101.00102.00100.00102.0013200013335000
2016-10-04101.00102.00100.00101.00820008302000
2016-10-03101.00101.00101.00101.005000505000
2016-09-30100.00101.00100.00101.00160001606000
2016-09-29100.00100.0099.00100.00990009868000
2016-09-2898.00100.0098.0099.00240002370000
2016-09-27100.00100.0098.0099.00550005439000
2016-09-26100.00100.00100.00100.008000800000
2016-09-23100.00100.00100.00100.00210002100000
2016-09-21100.00100.0099.00100.00240002394000
2016-09-2099.00100.0098.0099.00300002969000
2016-09-1699.00100.0099.00100.004000398000
2016-09-1599.0099.0098.0099.0010000989000
2016-09-14100.00100.0099.00100.00180001789000
2016-09-13100.00101.00100.00100.006000601000
2016-09-12100.00101.0099.00100.00480004798000
2016-09-09100.00101.00100.00101.00510005113000
2016-09-08100.00101.00100.00100.00160001604000
2016-09-0799.00100.0099.00100.00260002591000
2016-09-0699.00100.0099.00100.00240002389000
2016-09-0599.00100.0099.0099.00350003484000
2016-09-02100.00100.0098.0098.00550005458000
2016-09-0199.00100.0098.00100.00830008263000
2016-08-3198.0099.0097.0099.00310003027000
2016-08-3098.0099.0098.0099.00200001962000
2016-08-2996.0097.0096.0097.00220002126000
2016-08-2697.0097.0095.0096.00210002004000
2016-08-2596.0097.0095.0097.00370003546000
2016-08-2497.0098.0096.0097.00250002413000
2016-08-2397.0097.0097.0097.00360003492000
2016-08-2297.0097.0096.0097.00320003082000
2016-08-1996.0097.0096.0097.00590005666000
2016-08-1898.0098.0097.0097.00770007494000
2016-08-1799.0099.0098.0099.00220002173000
2016-08-1699.00100.0099.0099.008000793000
2016-08-1599.00100.0098.0099.00210002072000
2016-08-1299.00100.0099.0099.00430004273000
2016-08-10100.00100.0099.0099.00290002879000
2016-08-09100.00100.0099.00100.00140001397000
2016-08-08100.00101.0098.00100.00780007741000
2016-08-0599.00100.0098.00100.00750007399000
2016-08-0498.0099.0097.0098.00720007035000
2016-08-03100.00100.0098.0099.00800007872000
2016-08-02101.00101.00101.00101.004000404000
2016-08-01101.00101.00100.00101.00400004024000
2016-07-29101.00101.0099.00101.00460004575000
2016-07-28101.00101.00100.00100.00430004304000
2016-07-27100.00102.00100.00102.0012800012930000
2016-07-26102.00103.00100.00101.00480004847000
2016-07-25101.00104.00100.00103.00760007777000
2016-07-22100.00101.0099.00100.00380003795000
2016-07-2199.00102.0099.00100.0038900038813000
2016-07-20105.00109.00104.00107.0040600043356000
2016-07-19102.00106.00102.00105.0023100023992000
2016-07-1598.00101.0098.00101.0010900010828000
2016-07-1499.0099.0095.0097.00930009012000
2016-07-1398.0099.0097.0098.00490004810000
2016-07-1297.0098.0096.0097.00430004169000
2016-07-1195.0096.0094.0095.00960009133000
2016-07-0894.0095.0093.0093.00240002252000
2016-07-0793.0095.0093.0095.00310002910000
2016-07-0695.0095.0092.0093.00850007930000
2016-07-0596.0096.0095.0096.00370003537000
2016-07-0496.0096.0096.0096.00280002688000
2016-07-0197.0097.0096.0097.00200001926000
2016-06-3097.0098.0095.0096.00970009323000
2016-06-2996.0097.0096.0096.00460004441000
2016-06-2892.0095.0092.0095.00460004303000
2016-06-2794.0096.0094.0095.00600005702000
2016-06-24101.00101.0091.0095.0015600014747000
2016-06-23101.00101.00100.00100.002000201000
2016-06-22102.00102.0099.00100.00820008248000
2016-06-2199.00100.0099.00100.00570005674000
2016-06-2096.0099.0096.0099.00580005729000
2016-06-1797.0098.0096.0097.00650006302000
2016-06-16102.00102.0095.0097.0013700013329000
2016-06-1596.00107.0096.00101.0023600023886000
2016-06-1498.0099.0096.0096.00710006899000
2016-06-13103.00104.00100.00100.00930009453000
2016-06-10102.00103.00101.00103.00270002755000
2016-06-09102.00102.00101.00102.00540005468000
2016-06-08104.00104.00102.00103.00350003625000
2016-06-07103.00103.00102.00102.00370003782000
2016-06-06103.00104.00102.00102.00420004304000
2016-06-03104.00105.00103.00104.0012600013122000
2016-06-02105.00105.00103.00104.00590006107000
2016-06-01105.00105.00105.00105.00560005880000
2016-05-31106.00106.00105.00105.00350003691000
2016-05-30106.00106.00104.00106.0010900011518000
2016-05-27104.00104.00103.00103.00250002595000
2016-05-26105.00105.00103.00103.00910009436000
2016-05-25106.00108.00105.00106.00490005214000
2016-05-24108.00109.00106.00106.00750008098000
2016-05-23105.00110.00105.00110.0025400027290000
2016-05-20103.00105.00102.00104.00310003207000
2016-05-19103.00104.00102.00104.00750007680000
2016-05-18102.00104.00102.00103.00290002989000
2016-05-17102.00102.00101.00102.00490004969000
2016-05-16104.00105.00103.00103.00340003510000
2016-05-13103.00104.00103.00104.00230002385000
2016-05-12104.00104.00102.00104.00830008568000
2016-05-11105.00105.00104.00105.00280002931000
2016-05-10104.00105.00103.00104.00380003946000
2016-05-09106.00107.00103.00105.00900009430000
2016-05-06105.00106.00104.00105.00430004494000
2016-05-02106.00106.00104.00104.00940009904000
2016-04-28110.00111.00109.00110.0011000012104000
2016-04-27110.00113.00110.00111.0013700015209000
2016-04-26112.00112.00111.00112.0012500013915000
2016-04-25112.00113.00110.00113.0023100025656000
2016-04-22114.00115.00111.00112.0048800055041000
2016-04-21117.00123.00111.00112.003430000395762000
2016-04-20105.00106.00104.00105.0020400021399000
2016-04-19105.00105.00102.00104.0018700019360000
2016-04-1897.00107.0097.00105.0048800050500000
2016-04-1599.0099.0099.0099.007000693000
2016-04-1498.00100.0098.00100.00300002962000
2016-04-1397.0098.0097.0098.00480004662000
2016-04-1295.0096.0095.0096.00250002389000
2016-04-1194.0095.0093.0095.00110001033000
2016-04-0892.0095.0092.0095.00380003521000
2016-04-0793.0094.0093.0093.00240002236000
2016-04-0693.0094.0093.0093.00370003468000
2016-04-0596.0096.0094.0094.00620005912000
2016-04-0497.0098.0096.0097.00360003473000
2016-04-01100.00100.0097.0097.00850008379000
2016-03-31100.00100.0099.00100.00270002687000
2016-03-3099.0099.0098.0098.00260002572000
2016-03-2997.00100.0097.0099.00370003653000
2016-03-28101.00102.0099.0099.00800008034000
2016-03-25101.00102.00100.00102.00340003420000
2016-03-24101.00101.00100.00100.00520005202000
2016-03-23101.00102.00101.00101.00280002829000
2016-03-22101.00102.00101.00102.00290002934000
2016-03-18100.00101.0099.00101.00190001903000
2016-03-17101.00103.00100.00101.00680006885000
2016-03-16100.00102.0099.00101.00840008464000
2016-03-1598.00100.0098.00100.00910008961000
2016-03-1499.00102.0099.0099.0011500011525000
2016-03-1197.0099.0096.0098.00380003704000
2016-03-1097.0098.0097.0098.00240002333000
2016-03-0998.0098.0095.0097.00960009190000
2016-03-0899.0099.0096.0098.0012500012167000
2016-03-0799.0099.0098.0099.00630006204000
2016-03-0493.0097.0092.0097.0018600017645000
2016-03-0389.0093.0089.0093.00960008720000
2016-03-0290.0090.0089.0089.00490004409000
2016-03-0189.0089.0088.0089.00690006108000
2016-02-2989.0090.0089.0089.00520004632000
2016-02-2690.0090.0088.0088.00510004551000
2016-02-2588.0090.0087.0089.0012700011227000
2016-02-2486.0088.0086.0088.00500004362000
2016-02-2390.0090.0087.0087.00770006782000
2016-02-2287.0092.0086.0089.00910008090000
2016-02-1987.0088.0085.0087.00850007326000
2016-02-1884.0088.0084.0086.001000008680000
2016-02-1784.0086.0082.0083.00880007383000
2016-02-1681.0084.0081.0083.00950007865000
2016-02-1581.0082.0079.0081.0018000014460000
2016-02-1281.0083.0078.0079.0027500021986000
2016-02-1087.0087.0084.0086.0012700010818000
2016-02-0988.0088.0086.0087.0011800010305000
2016-02-0888.0090.0088.0089.00750006665000
2016-02-0591.0091.0089.0090.001070009653000
2016-02-0492.0092.0091.0092.00580005330000
2016-02-0393.0093.0091.0092.00490004485000
2016-02-0295.0095.0093.0094.00460004342000
2016-02-0193.0096.0092.0095.0012500011691000
2016-01-2989.0091.0089.0091.00510004592000
2016-01-2891.0091.0090.0090.001000009025000
2016-01-2791.0093.0091.0091.00590005418000
2016-01-2692.0092.0090.0090.0019900018039000
2016-01-2594.0095.0093.0094.0011600010906000
2016-01-2291.0094.0090.0093.0015000013738000
2016-01-2190.0093.0089.0090.0020700018777000
2016-01-2090.0091.0089.0090.0016600014921000
2016-01-1991.0092.0091.0092.001000009162000
2016-01-1890.0092.0089.0092.0014900013462000
2016-01-1596.0096.0094.0094.00920008783000
2016-01-1495.0096.0093.0095.0020100018951000
2016-01-1397.0097.0096.0097.0013100012672000
2016-01-1298.0098.0095.0096.0018500017794000
2016-01-0898.00100.0098.0098.0019600019364000
2016-01-07101.00101.0098.0099.0013200013149000
2016-01-06103.00103.00101.00101.00520005274000
2016-01-05102.00103.00102.00103.00260002660000
2016-01-04103.00104.00102.00102.0011300011616000
2015-12-30103.00104.00103.00103.00420004329000
2015-12-29102.00103.00102.00103.00810008299000
2015-12-2899.00103.0099.00101.0018600018832000
2015-12-25100.00100.0097.0099.0037300036895000
2015-12-24102.00103.00100.00101.0041600042062000
2015-12-22104.00105.00103.00104.0025900026903000
2015-12-21104.00105.00102.00104.0034100035366000
2015-12-18108.00108.00106.00106.0016100017295000
2015-12-17108.00109.00107.00108.009700010477000
2015-12-16107.00108.00107.00108.0025100026974000
2015-12-15109.00110.00106.00107.0024500026465000
2015-12-14111.00111.00108.00109.0028200030870000
2015-12-11112.00113.00112.00112.009200010305000
2015-12-10112.00113.00111.00112.0015000016798000
2015-12-09113.00113.00112.00112.0027600031122000
2015-12-08114.00115.00113.00113.0017700020123000
2015-12-07114.00115.00113.00115.0015000017103000
2015-12-04113.00114.00112.00114.00680007690000
2015-12-03113.00114.00113.00114.00360004071000
2015-12-02113.00114.00113.00113.009300010548000
2015-12-01113.00114.00113.00114.00340003866000

   ※ 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