[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 
2017-04-28106.00107.00106.00106.00310003288000
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
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

   ※ 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