[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 
2017-04-24149.00154.00149.00151.0070001053000
2017-04-21146.00149.00146.00149.006000886000
2017-04-20146.00148.00145.00147.00110001610000
2017-04-19147.00148.00147.00148.006000886000
2017-04-18149.00149.00149.00149.002000298000
2017-04-17146.00149.00146.00147.00120001762000
2017-04-14147.00148.00147.00147.004000589000
2017-04-13147.00150.00147.00148.00140002071000
2017-04-12147.00150.00145.00148.00420006179000
2017-04-11148.00151.00147.00151.00300004449000
2017-04-10151.00151.00150.00150.003000452000
2017-04-07151.00154.00151.00151.00160002436000
2017-04-06149.00153.00148.00150.00230003458000
2017-04-05145.00150.00145.00150.00240003538000
2017-04-04152.00152.00148.00148.0090001351000
2017-04-03151.00154.00148.00153.00370005591000
2017-03-31152.00155.00152.00152.00160002447000
2017-03-30151.00155.00151.00155.00270004131000
2017-03-29156.00179.00152.00155.0032100051560000
2017-03-28152.00157.00152.00156.008900013823000
2017-03-27152.00153.00151.00152.0090001365000
2017-03-24151.00153.00150.00153.00410006210000
2017-03-23151.00153.00148.00153.0080001205000
2017-03-22148.00153.00148.00148.00130001958000
2017-03-21150.00150.00135.00148.0016400023295000
2017-03-17152.00153.00149.00151.00360005439000
2017-03-16153.00157.00152.00154.00430006608000
2017-03-15155.00157.00155.00157.0070001090000
2017-03-14154.00156.00154.00154.00280004316000
2017-03-13165.00165.00155.00157.006300010026000
2017-03-10154.00155.00154.00155.00120001851000
2017-03-09154.00154.00150.00154.00440006682000
2017-03-08158.00158.00153.00155.007000010894000
2017-03-07146.00182.00146.00158.0059700099316000
2017-03-06143.00148.00141.00147.00580008399000
2017-03-03141.00146.00139.00143.00400005698000
2017-03-02141.00143.00141.00142.00160002260000
2017-03-01141.00142.00140.00141.00110001551000
2017-02-28143.00146.00143.00143.006000864000
2017-02-27141.00143.00141.00141.003000425000
2017-02-24143.00143.00143.00143.001000143000
2017-02-23146.00146.00142.00143.005000715000
2017-02-2200
2017-02-21143.00150.00143.00146.00410006001000
2017-02-2000
2017-02-17142.00142.00141.00142.00200002831000
2017-02-16142.00144.00142.00144.0070001000000
2017-02-15140.00144.00139.00143.00280003946000
2017-02-14144.00144.00140.00141.00230003259000
2017-02-13144.00145.00140.00145.00560007962000
2017-02-10139.00150.00139.00146.0020800030198000
2017-02-09139.00141.00137.00137.00110001524000
2017-02-08136.00139.00136.00139.007000962000
2017-02-07136.00138.00135.00138.00200002732000
2017-02-06136.00138.00134.00135.00240003254000
2017-02-03136.00138.00136.00138.00190002599000
2017-02-02138.00139.00138.00139.004000553000
2017-02-01135.00138.00135.00137.00220002992000
2017-01-31140.00143.00137.00137.009300012978000
2017-01-30139.00141.00136.00139.00250003473000
2017-01-27136.00146.00136.00140.00470006573000
2017-01-26133.00136.00133.00136.00150002030000
2017-01-25135.00136.00131.00132.00580007688000
2017-01-24135.00135.00132.00135.00100001338000
2017-01-23135.00135.00135.00135.001000135000
2017-01-20134.00136.00133.00133.006000807000
2017-01-19135.00136.00133.00135.0080001072000
2017-01-18131.00136.00131.00134.0080001068000
2017-01-17134.00136.00131.00136.00260003471000
2017-01-16134.00135.00134.00135.003000403000
2017-01-13135.00136.00134.00136.004000541000
2017-01-12136.00137.00136.00137.002000273000
2017-01-11136.00137.00135.00136.00150002038000
2017-01-10134.00136.00134.00135.00190002558000
2017-01-06133.00134.00133.00134.003000400000
2017-01-05133.00136.00132.00134.00270003588000
2017-01-04134.00135.00133.00133.00210002812000
2016-12-30132.00135.00131.00132.00210002795000
2016-12-29134.00135.00130.00131.0014400018992000
2016-12-28133.00134.00130.00133.00170002245000
2016-12-27131.00132.00129.00131.00340004443000
2016-12-26136.00136.00131.00131.00100001332000
2016-12-22136.00136.00133.00134.00430005769000
2016-12-21132.00138.00131.00135.0014800020008000
2016-12-20133.00134.00132.00133.00110001458000
2016-12-19131.00134.00131.00132.00230003030000
2016-12-16127.00133.00127.00131.008900011582000
2016-12-15127.00128.00127.00127.00160002034000
2016-12-14127.00128.00126.00127.0017500022227000
2016-12-13127.00127.00126.00127.0016700021200000
2016-12-12129.00129.00126.00126.0018700023666000
2016-12-09131.00131.00125.00127.0016800021316000
2016-12-08133.00137.00128.00130.008000010483000
2016-12-07129.00133.00129.00131.00490006417000
2016-12-06126.00130.00126.00127.00550007008000
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

   ※ 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