[5610 東証2部] 大和重工 日足 時系列データ

[5610 東証2部] 大和重工 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05124.00129.00124.00127.00590007452000
2016-12-02124.00127.00123.00124.00210002611000
2016-12-01127.00127.00125.00125.006000754000
2016-11-30125.00127.00124.00125.00180002244000
2016-11-29127.00127.00120.00124.00340004164000
2016-11-28126.00128.00123.00125.007000876000
2016-11-25124.00128.00123.00124.00450005670000
2016-11-24125.00126.00122.00122.00110001363000
2016-11-22125.00125.00122.00125.00110001362000
2016-11-21122.00125.00122.00124.00200002468000
2016-11-18122.00122.00120.00122.00100001211000
2016-11-17119.00121.00119.00120.00190002275000
2016-11-16120.00120.00117.00120.00150001785000
2016-11-15119.00120.00116.00119.00360004242000
2016-11-14124.00124.00118.00120.00250002999000
2016-11-11120.00121.00118.00120.00520006185000
2016-11-10118.00124.00117.00120.00670008012000
2016-11-09122.00123.00113.00114.009100010642000
2016-11-08113.00128.00113.00124.0032800040435000
2016-11-07118.00119.00112.00112.00460005305000
2016-11-04119.00119.00116.00117.00230002703000
2016-11-02124.00125.00118.00120.00700008433000
2016-11-01126.00134.00124.00124.0036200046512000
2016-10-31112.00147.00112.00125.00956000122961000
2016-10-28111.00112.00109.00110.00410004506000
2016-10-27111.00112.00110.00111.00120001332000
2016-10-26113.00113.00113.00113.003000339000
2016-10-25115.00115.00111.00112.00230002581000
2016-10-24113.00114.00112.00114.007000791000
2016-10-21114.00114.00113.00113.002000227000
2016-10-20115.00115.00115.00115.002000230000
2016-10-19114.00115.00114.00115.002000229000
2016-10-18113.00114.00112.00114.00160001805000
2016-10-17113.00115.00113.00115.008000909000
2016-10-14115.00118.00112.00113.00260002983000
2016-10-13114.00114.00114.00114.001000114000
2016-10-1200
2016-10-11115.00116.00114.00115.006000690000
2016-10-0700
2016-10-06114.00115.00114.00115.003000344000
2016-10-05112.00113.00111.00112.00160001786000
2016-10-04113.00115.00113.00115.004000454000
2016-10-03111.00113.00111.00113.004000446000
2016-09-30113.00113.00110.00112.00100001108000
2016-09-29113.00113.00111.00112.00110001230000
2016-09-28111.00116.00111.00114.008000904000
2016-09-27112.00114.00112.00113.003000339000
2016-09-26115.00116.00115.00116.003000346000
2016-09-23113.00115.00113.00115.005000567000
2016-09-21111.00111.00111.00111.001000111000
2016-09-2000
2016-09-16111.00114.00111.00112.006000671000
2016-09-15108.00113.00108.00113.006000664000
2016-09-14112.00114.00111.00112.00190002131000
2016-09-13116.00119.00112.00112.00270003077000
2016-09-12115.00115.00111.00114.007000790000
2016-09-09113.00116.00113.00116.006000686000
2016-09-08113.00117.00111.00112.00410004638000
2016-09-07116.00116.00116.00116.001000116000
2016-09-06114.00114.00114.00114.002000228000
2016-09-05113.00118.00113.00114.006000688000
2016-09-02112.00113.00112.00113.003000337000
2016-09-01115.00115.00112.00112.007000791000
2016-08-3100
2016-08-30117.00117.00117.00117.002000234000
2016-08-29117.00117.00117.00117.001000117000
2016-08-26112.00114.00112.00113.003000339000
2016-08-25116.00116.00116.00116.002000232000
2016-08-24114.00114.00114.00114.007000798000
2016-08-23114.00117.00114.00117.002000231000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16115.00118.00115.00118.004000463000
2016-08-15120.00120.00115.00115.006000695000
2016-08-12114.00118.00114.00118.003000349000
2016-08-10117.00118.00115.00117.006000700000
2016-08-09117.00117.00117.00117.003000351000
2016-08-08117.00117.00117.00117.001000117000
2016-08-05115.00115.00115.00115.0090001035000
2016-08-04116.00116.00116.00116.003000348000
2016-08-03116.00120.00116.00120.002000236000
2016-08-02120.00122.00118.00118.006000718000
2016-08-01120.00122.00117.00119.00120001432000
2016-07-29116.00119.00116.00117.006000700000
2016-07-28119.00119.00114.00115.00390004549000
2016-07-27120.00122.00120.00122.004000485000
2016-07-2600
2016-07-25117.00120.00117.00120.004000474000
2016-07-2200
2016-07-21119.00121.00119.00121.005000601000
2016-07-20115.00119.00115.00118.00190002202000
2016-07-19118.00120.00118.00120.002000238000
2016-07-1500
2016-07-14117.00121.00117.00121.005000589000
2016-07-13122.00122.00122.00122.001000122000
2016-07-12123.00123.00121.00121.00100001228000
2016-07-11123.00123.00123.00123.004000492000
2016-07-08121.00121.00120.00120.003000361000
2016-07-07123.00123.00123.00123.001000123000
2016-07-06120.00120.00120.00120.001000120000
2016-07-05120.00123.00120.00120.003000363000
2016-07-04118.00123.00118.00123.004000477000
2016-07-01120.00120.00119.00119.002000239000
2016-06-30124.00125.00118.00118.00160001915000
2016-06-29123.00123.00118.00122.004000484000
2016-06-28116.00119.00115.00118.006000699000
2016-06-27113.00113.00113.00113.001000113000
2016-06-24117.00117.00101.00108.00270002908000
2016-06-2300
2016-06-22119.00123.00119.00123.002000242000
2016-06-21120.00120.00120.00120.001000120000
2016-06-20112.00120.00112.00117.008000923000
2016-06-17115.00116.00111.00113.00110001241000
2016-06-16115.00116.00110.00114.00160001804000
2016-06-15117.00119.00117.00117.004000470000
2016-06-14119.00121.00116.00116.00120001414000
2016-06-1300
2016-06-10123.00123.00123.00123.007000861000
2016-06-09122.00124.00119.00124.007000853000
2016-06-0800
2016-06-07119.00121.00119.00121.006000721000
2016-06-06115.00120.00115.00120.006000699000
2016-06-03117.00119.00117.00118.00270003166000
2016-06-02124.00126.00119.00119.00590007137000
2016-06-01125.00126.00125.00126.0090001127000
2016-05-31123.00125.00123.00125.007000863000
2016-05-30128.00128.00124.00125.00560007024000
2016-05-27127.00128.00126.00126.005000635000
2016-05-26127.00128.00126.00128.00120001526000
2016-05-25128.00130.00127.00129.00150001921000
2016-05-24127.00130.00127.00129.006000769000
2016-05-23129.00130.00129.00130.00100001291000
2016-05-2000
2016-05-19129.00133.00129.00129.004000520000
2016-05-1800
2016-05-17128.00131.00128.00131.003000387000
2016-05-16129.00130.00128.00130.006000775000
2016-05-13129.00132.00129.00132.002000261000
2016-05-12129.00132.00129.00132.003000390000
2016-05-11132.00135.00132.00134.00180002397000
2016-05-10134.00134.00130.00132.0090001196000
2016-05-09127.00131.00127.00131.007000902000
2016-05-06129.00130.00129.00130.007000905000
2016-05-02127.00131.00127.00129.005000645000
2016-04-28132.00132.00128.00131.007000908000
2016-04-2700
2016-04-26130.00132.00128.00130.0090001168000
2016-04-25130.00133.00130.00130.00350004562000
2016-04-22132.00132.00130.00130.00150001961000
2016-04-21129.00134.00127.00134.00230002969000
2016-04-20128.00129.00128.00128.007000898000
2016-04-19133.00134.00127.00128.0010200013217000
2016-04-18125.00131.00125.00128.00640008162000
2016-04-15136.00136.00129.00130.007900010359000
2016-04-14137.00138.00136.00138.007000960000
2016-04-13135.00136.00135.00136.002000271000
2016-04-12139.00139.00133.00134.00150002028000
2016-04-11138.00138.00134.00137.006000820000
2016-04-08136.00139.00136.00136.003000411000
2016-04-07133.00135.00133.00135.00130001751000
2016-04-06130.00133.00128.00133.006000782000
2016-04-05132.00136.00132.00132.003000400000
2016-04-04136.00136.00132.00136.005000674000
2016-04-01136.00136.00133.00136.004000539000
2016-03-31136.00136.00135.00135.003000406000
2016-03-30134.00137.00134.00135.006000809000
2016-03-29135.00136.00133.00136.0090001207000
2016-03-28136.00136.00132.00134.00140001871000
2016-03-25137.00137.00134.00135.00190002576000
2016-03-24138.00140.00137.00137.0090001238000
2016-03-23140.00140.00140.00140.001000140000
2016-03-22141.00141.00137.00139.0090001247000
2016-03-18141.00142.00140.00140.003000423000
2016-03-17143.00144.00140.00140.00170002414000
2016-03-16139.00142.00139.00142.00150002099000
2016-03-15139.00140.00139.00140.004000559000
2016-03-14139.00140.00139.00140.003000418000
2016-03-11139.00141.00139.00141.00120001680000
2016-03-10139.00143.00139.00141.00220003100000
2016-03-09138.00139.00137.00139.00110001520000
2016-03-08138.00149.00137.00140.0014600020371000
2016-03-07139.00146.00138.00139.0013700019410000
2016-03-04141.00142.00141.00142.002000283000
2016-03-03142.00144.00142.00142.004000570000
2016-03-02146.00146.00142.00143.00100001443000
2016-03-01143.00143.00143.00143.001000143000
2016-02-29141.00141.00141.00141.002000282000
2016-02-26145.00145.00141.00141.003000427000
2016-02-25139.00141.00139.00141.004000558000
2016-02-24141.00141.00139.00139.006000842000
2016-02-23145.00145.00142.00142.004000574000
2016-02-22141.00144.00137.00142.0080001122000
2016-02-1900
2016-02-18142.00151.00141.00144.00130001877000
2016-02-17132.00149.00132.00139.00280003856000
2016-02-16128.00142.00128.00142.006000810000
2016-02-15117.00137.00117.00129.00630007765000
2016-02-12132.00137.00122.00122.00330004294000
2016-02-10139.00141.00135.00137.00140001918000
2016-02-09139.00141.00136.00136.007000967000
2016-02-08142.00142.00140.00142.006000848000
2016-02-05140.00147.00140.00145.00200002864000
2016-02-04145.00150.00145.00150.004000590000
2016-02-03143.00147.00143.00145.0070001013000
2016-02-02150.00155.00148.00151.00180002695000
2016-02-01149.00153.00146.00149.0070001045000
2016-01-29144.00148.00139.00144.00290004125000
2016-01-28142.00153.00142.00145.0090001315000
2016-01-27135.00142.00135.00141.00200002755000
2016-01-26133.00135.00131.00132.00120001586000
2016-01-25135.00138.00134.00135.00210002847000
2016-01-22129.00131.00127.00131.00330004271000
2016-01-21132.00133.00127.00128.00170002201000
2016-01-20137.00139.00130.00134.00370004964000
2016-01-19139.00139.00138.00139.00110001522000
2016-01-18138.00142.00133.00138.00340004649000
2016-01-15147.00147.00141.00145.0080001147000
2016-01-14147.00147.00143.00146.00120001741000
2016-01-13147.00148.00146.00148.00220003238000
2016-01-12152.00152.00147.00148.0090001337000
2016-01-08151.00153.00151.00153.0080001212000
2016-01-07153.00153.00148.00151.00170002549000
2016-01-06152.00154.00151.00153.0080001219000
2016-01-05153.00154.00152.00153.0070001070000
2016-01-04152.00154.00151.00151.00220003351000
2015-12-30152.00156.00152.00156.005000772000
2015-12-29152.00155.00152.00155.00100001534000
2015-12-28150.00154.00150.00154.00320004870000
2015-12-25156.00157.00152.00155.0025800039860000
2015-12-24157.00162.00154.00154.00220003444000
2015-12-22162.00163.00157.00157.009600015272000
2015-12-21163.00164.00159.00161.00230003706000
2015-12-18162.00167.00162.00165.00470007670000
2015-12-17165.00166.00163.00163.00140002300000
2015-12-16162.00164.00162.00164.0010000016203000
2015-12-15163.00164.00157.00160.00290004641000
2015-12-14163.00163.00159.00162.00170002735000
2015-12-11164.00166.00163.00163.009800016070000
2015-12-10161.00164.00161.00162.00140002271000
2015-12-09165.00166.00165.00166.002000331000
2015-12-08166.00167.00166.00167.006000998000
2015-12-07165.00168.00165.00167.00270004495000
2015-12-04164.00168.00163.00164.00410006748000
2015-12-03165.00169.00165.00168.00250004182000
2015-12-02166.00168.00166.00168.00110001834000
2015-12-01165.00168.00165.00166.00160002652000
2015-11-30168.00168.00165.00165.00310005136000
2015-11-27167.00169.00166.00168.00260004348000

   ※ 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