[5612 東証1部] 日本鋳鉄管 日足 時系列データ

[5612 東証1部] 日本鋳鉄管 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29169.00170.00169.00169.00140002374000
2017-05-26170.00170.00169.00170.00520008825000
2017-05-25168.00170.00168.00170.00310005229000
2017-05-24167.00169.00166.00168.006700011221000
2017-05-23168.00168.00167.00167.00360006022000
2017-05-22166.00168.00166.00168.00380006349000
2017-05-19166.00167.00166.00166.00360005979000
2017-05-18165.00166.00164.00165.006800011229000
2017-05-17169.00170.00168.00168.007100012011000
2017-05-16167.00172.00167.00171.0014000023630000
2017-05-15168.00168.00166.00167.007500012515000
2017-05-12170.00171.00168.00169.006100010331000
2017-05-11170.00171.00169.00171.0012800021791000
2017-05-10170.00170.00169.00170.007700013045000
2017-05-09170.00170.00169.00170.009000015259000
2017-05-08167.00169.00167.00168.0013900023292000
2017-05-02164.00167.00164.00165.0015700025897000
2017-05-01165.00166.00164.00165.0016500027207000
2017-04-28170.00170.00166.00167.0013600022782000
2017-04-27170.00170.00167.00170.0038800065523000
2017-04-26169.00173.00169.00173.0020500034952000
2017-04-25164.00168.00164.00166.0017500028903000
2017-04-24165.00168.00165.00165.0011200018561000
2017-04-21164.00165.00163.00164.0013500022125000
2017-04-20163.00164.00161.00163.0014000022824000
2017-04-19163.00164.00162.00163.0010500017112000
2017-04-18163.00165.00162.00163.0012200019936000
2017-04-17160.00162.00159.00162.00510008189000
2017-04-14160.00161.00159.00160.008800014074000
2017-04-13160.00161.00157.00161.0010300016458000
2017-04-12165.00165.00161.00161.0029900048526000
2017-04-11168.00168.00165.00167.0019900033118000
2017-04-10169.00171.00168.00169.009800016583000
2017-04-07168.00170.00166.00167.0016800028170000
2017-04-06169.00169.00165.00166.0034600057690000
2017-04-05168.00171.00168.00170.0030100050975000
2017-04-04176.00177.00167.00168.00608000105010000
2017-04-03180.00180.00174.00177.0042000074303000
2017-03-31187.00188.00180.00180.0049200090651000
2017-03-30184.00189.00183.00187.00638000118542000
2017-03-29195.00198.00194.00194.0010100019705000
2017-03-28198.00198.00196.00198.0016700032942000
2017-03-27196.00204.00193.00200.00580000115175000
2017-03-24192.00193.00192.00193.009500018294000
2017-03-23193.00193.00190.00192.0016600031750000
2017-03-22196.00197.00194.00194.0019700038504000
2017-03-21200.00200.00198.00199.007800015512000
2017-03-17201.00201.00199.00200.0011800023643000
2017-03-16200.00202.00199.00202.0022600045324000
2017-03-15201.00202.00199.00199.0015400030882000
2017-03-14200.00201.00199.00201.0025700051314000
2017-03-13196.00199.00196.00198.0015600030752000
2017-03-10196.00197.00195.00196.0010400020387000
2017-03-09197.00197.00195.00196.0010800021156000
2017-03-08199.00199.00196.00197.009100017917000
2017-03-07199.00200.00198.00199.0010200020293000
2017-03-06198.00199.00197.00199.008300016453000
2017-03-03198.00199.00197.00198.0014300028302000
2017-03-02199.00200.00198.00199.0022900045638000
2017-03-01200.00200.00195.00197.0018600036711000
2017-02-28200.00207.00197.00199.00667000133866000
2017-02-27201.00201.00195.00195.0029500058028000
2017-02-24201.00202.00199.00200.0013900027897000
2017-02-23201.00201.00198.00201.0019900039910000
2017-02-22201.00202.00199.00200.0012400024812000
2017-02-21203.00203.00200.00201.0010900021978000
2017-02-20201.00204.00201.00203.0019400039170000
2017-02-17200.00203.00198.00202.0012400024852000
2017-02-16203.00205.00202.00202.0017000034558000
2017-02-15205.00206.00202.00203.0029300059723000
2017-02-14200.00206.00200.00203.0046600094766000
2017-02-13200.00202.00198.00199.0017000034001000
2017-02-10200.00201.00198.00200.0023800047493000
2017-02-09191.00204.00191.00197.00586000116761000
2017-02-08192.00193.00191.00192.006800013068000
2017-02-07192.00194.00191.00192.008800016907000
2017-02-06195.00195.00193.00193.009600018578000
2017-02-03196.00196.00193.00193.0019100037067000
2017-02-02202.00202.00195.00195.0039000077533000
2017-02-01197.00200.00197.00197.0011900023572000
2017-01-31200.00201.00196.00198.0013400026576000
2017-01-30200.00204.00199.00202.0033300067082000
2017-01-27200.00203.00199.00199.0016600033213000
2017-01-26196.00203.00196.00201.0039300078442000
2017-01-25195.00200.00195.00197.0022900045202000
2017-01-24187.00200.00185.00195.00573000110991000
2017-01-23189.00189.00186.00187.00500009350000
2017-01-20187.00189.00185.00189.00440008229000
2017-01-19187.00189.00186.00187.008700016320000
2017-01-18185.00188.00183.00186.0022100041066000
2017-01-17188.00189.00186.00187.0019400036417000
2017-01-16192.00192.00189.00189.0012700024121000
2017-01-13193.00194.00191.00193.0013200025426000
2017-01-12195.00196.00192.00195.0014600028360000
2017-01-11195.00197.00193.00194.008400016364000
2017-01-10195.00196.00192.00193.0012400024042000
2017-01-06193.00196.00192.00194.0014200027633000
2017-01-05198.00199.00194.00194.0022100043291000
2017-01-04192.00199.00190.00196.0028700056069000
2016-12-30191.00191.00188.00190.0016200030665000
2016-12-29192.00195.00190.00191.0011700022497000
2016-12-28190.00194.00190.00193.0013500025864000
2016-12-27193.00193.00189.00190.0020600039390000
2016-12-26199.00200.00191.00193.0036200070387000
2016-12-22200.00200.00195.00198.0017800035226000
2016-12-21202.00205.00198.00199.0029800060227000
2016-12-20196.00201.00195.00201.0023700047078000
2016-12-19198.00198.00196.00196.0013700026903000
2016-12-16197.00202.00195.00198.0031000061494000
2016-12-15198.00200.00195.00197.0019600038737000
2016-12-14200.00203.00199.00199.0017900035782000
2016-12-13203.00203.00197.00202.0031500063199000
2016-12-12206.00206.00200.00202.0019500039416000
2016-12-09206.00207.00201.00202.0032400065734000
2016-12-08211.00212.00205.00206.0032100066562000
2016-12-07211.00213.00205.00209.0043700090824000
2016-12-06209.00216.00208.00212.001213000256905000
2016-12-05202.00211.00200.00206.001936000400740000
2016-12-02189.00200.00188.00199.00786000153346000
2016-12-01191.00191.00187.00188.0024900047026000
2016-11-30190.00191.00188.00189.0022400042345000
2016-11-29190.00191.00187.00189.0015900030019000
2016-11-28189.00190.00188.00190.0012700024048000
2016-11-25191.00191.00186.00188.0025200047507000
2016-11-24192.00194.00187.00191.0037900072009000
2016-11-22190.00192.00188.00191.0043900083691000
2016-11-21187.00188.00185.00187.0021500040199000
2016-11-18185.00189.00183.00185.0027300050739000
2016-11-17181.00184.00179.00183.0034800063012000
2016-11-16185.00186.00182.00182.0019700036174000
2016-11-15187.00187.00184.00185.009800018156000
2016-11-14183.00192.00183.00187.0032400060467000
2016-11-11185.00187.00180.00182.0035200064574000
2016-11-10179.00197.00176.00184.001389000258150000
2016-11-09183.00186.00166.00172.00683000119397000
2016-11-08181.00191.00180.00183.001059000195615000
2016-11-07178.00181.00178.00179.0027000048323000
2016-11-04179.00180.00176.00176.0028900051248000
2016-11-02183.00185.00179.00180.00600000108698000
2016-11-01190.00191.00184.00185.00558000104058000
2016-10-31195.00195.00187.00190.00707000135336000
2016-10-28206.00208.00196.00198.001692000339971000
2016-10-27198.00208.00190.00196.002975000585483000
2016-10-26213.00215.00198.00198.004429000915048000
2016-10-25189.00224.00185.00220.00165060003488537000
2016-10-24169.00183.00165.00174.002341000408838000
2016-10-21163.00163.00160.00161.0019200030954000
2016-10-20161.00163.00161.00163.0010400016861000
2016-10-19160.00162.00160.00161.0018400029604000
2016-10-18157.00160.00157.00159.0012300019484000
2016-10-17156.00158.00156.00157.0021100033025000
2016-10-14156.00160.00155.00159.0016000025187000
2016-10-13160.00162.00158.00158.0011000017587000
2016-10-12162.00164.00160.00160.008100013097000
2016-10-11161.00164.00161.00164.009200014993000
2016-10-07163.00163.00160.00163.0010900017604000
2016-10-06165.00166.00164.00164.0011700019277000
2016-10-05165.00169.00165.00166.0014000023294000
2016-10-04167.00168.00164.00168.0019700032780000
2016-10-03173.00174.00161.00162.00635000106771000
2016-09-30155.00166.00154.00166.00798000127779000
2016-09-29148.00155.00148.00155.0033000050022000
2016-09-28147.00150.00147.00148.0016400024384000
2016-09-27148.00148.00145.00148.008000011771000
2016-09-26145.00148.00145.00148.00510007450000
2016-09-23147.00148.00145.00146.007300010693000
2016-09-21146.00148.00144.00148.00300004379000
2016-09-20145.00146.00144.00145.00600008703000
2016-09-16146.00147.00145.00146.00430006259000
2016-09-15145.00146.00145.00146.00430006248000
2016-09-14149.00149.00145.00145.0014000020636000
2016-09-13151.00151.00148.00150.0010200015289000
2016-09-12149.00151.00147.00148.0029300043730000
2016-09-09143.00155.00143.00154.0046700069496000
2016-09-08143.00143.00142.00142.00270003857000
2016-09-07142.00143.00142.00142.00620008854000
2016-09-06143.00143.00142.00142.00540007677000
2016-09-05143.00144.00141.00142.0019300027467000
2016-09-02143.00143.00142.00142.00440006262000
2016-09-01142.00143.00141.00143.00310004411000
2016-08-31142.00142.00141.00141.00420005946000
2016-08-30143.00143.00142.00142.00430006109000
2016-08-29142.00143.00140.00143.00580008216000
2016-08-26140.00142.00140.00141.00480006757000
2016-08-25143.00143.00141.00142.00500007093000
2016-08-24140.00143.00140.00142.00610008664000
2016-08-23141.00141.00140.00140.00510007179000
2016-08-22138.00142.00138.00142.00520007313000
2016-08-19139.00140.00138.00138.0017900024879000
2016-08-18137.00138.00136.00137.00500006866000
2016-08-17138.00139.00136.00138.0010600014572000
2016-08-16141.00141.00137.00138.00670009273000
2016-08-15140.00140.00139.00139.00370005172000
2016-08-12143.00143.00140.00141.00420005943000
2016-08-10145.00145.00142.00142.00420006006000
2016-08-09143.00144.00141.00142.00510007266000
2016-08-08142.00142.00140.00141.00380005343000
2016-08-05140.00141.00140.00140.00420005883000
2016-08-04138.00144.00136.00143.0011100015428000
2016-08-03143.00143.00137.00139.0011000015372000
2016-08-02147.00147.00143.00144.00530007653000
2016-08-01147.00147.00144.00144.00540007833000
2016-07-29149.00149.00143.00147.0012300017796000
2016-07-28148.00151.00146.00150.0019000028304000
2016-07-27142.00145.00142.00144.00530007612000
2016-07-26146.00150.00142.00142.0011500016598000
2016-07-25145.00154.00141.00150.0034800051030000
2016-07-22135.00146.00131.00144.0021400030055000
2016-07-21133.00137.00133.00135.009100012293000
2016-07-20132.00132.00130.00132.00540007095000
2016-07-19133.00133.00130.00132.009900013051000
2016-07-15133.00136.00131.00134.00490006562000
2016-07-14134.00136.00134.00135.00350004711000
2016-07-13135.00137.00135.00135.00320004349000
2016-07-12138.00138.00133.00134.00530007159000
2016-07-11128.00137.00128.00136.00640008450000
2016-07-08129.00129.00127.00127.00420005375000
2016-07-07129.00129.00127.00127.00220002815000
2016-07-06132.00132.00127.00129.008700011170000
2016-07-05131.00132.00131.00132.00180002366000
2016-07-04132.00133.00131.00132.00370004880000
2016-07-01132.00132.00124.00130.00680008766000
2016-06-30128.00130.00128.00128.00470006049000
2016-06-29128.00129.00127.00128.0016300020853000
2016-06-28126.00128.00125.00125.00420005309000
2016-06-27125.00128.00124.00127.0013600017100000
2016-06-24136.00136.00121.00124.0020300025848000
2016-06-23133.00135.00131.00135.00550007353000
2016-06-22134.00134.00132.00133.00300003994000
2016-06-21131.00134.00131.00134.00650008613000
2016-06-20128.00134.00128.00133.00710009346000
2016-06-17128.00129.00127.00127.0011700014959000
2016-06-16133.00133.00127.00127.0018300023863000
2016-06-15132.00135.00131.00133.00520006888000
2016-06-14134.00135.00132.00133.0014400019138000
2016-06-13142.00142.00137.00137.0010300014306000
2016-06-10145.00145.00142.00143.00520007482000
2016-06-09142.00144.00141.00143.007100010090000
2016-06-08143.00143.00141.00141.00660009377000
2016-06-07144.00144.00142.00143.00280004009000
2016-06-06142.00144.00141.00144.00390005556000
2016-06-03145.00145.00143.00143.008000011558000
2016-06-02147.00147.00144.00144.00650009456000
2016-06-01147.00148.00145.00145.008900013063000
2016-05-31148.00150.00147.00148.006800010038000
2016-05-30149.00149.00147.00148.0010800016016000
2016-05-27149.00150.00149.00150.00340005094000
2016-05-26151.00151.00149.00150.00530007942000
2016-05-25150.00151.00150.00150.00530007960000
2016-05-24150.00151.00149.00151.00310004647000

   ※ 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