[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 
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
2016-05-23151.00151.00149.00149.00530007964000
2016-05-20150.00152.00149.00151.008500012780000
2016-05-19150.00151.00148.00150.00610009141000
2016-05-18152.00152.00149.00150.0010200015329000
2016-05-17148.00152.00148.00151.00620009290000
2016-05-16150.00152.00150.00150.00500007550000
2016-05-13154.00154.00147.00150.008700013050000
2016-05-12150.00154.00150.00153.00570008636000
2016-05-11155.00157.00150.00153.0010000015221000
2016-05-10155.00156.00150.00154.009900015182000
2016-05-09150.00156.00150.00155.0013000020000000
2016-05-06150.00153.00146.00152.0015400022927000
2016-05-02150.00151.00147.00148.0014600021746000
2016-04-28157.00157.00151.00153.0014600022443000
2016-04-27156.00157.00155.00156.0010900017010000
2016-04-26164.00164.00156.00158.0019800031496000
2016-04-25163.00164.00162.00163.0016400026758000
2016-04-22164.00169.00162.00163.0032300053394000
2016-04-21167.00167.00161.00167.0041200067769000
2016-04-20173.00174.00167.00167.00662000112585000
2016-04-19209.00209.00178.00180.003329000648791000
2016-04-18146.00191.00146.00191.004050000747326000
2016-04-15139.00143.00139.00141.007700010810000
2016-04-14135.00138.00127.00138.0014400019328000
2016-04-13135.00135.00132.00135.00300004012000
2016-04-12133.00134.00133.00133.00300003993000
2016-04-11132.00135.00131.00131.00200002643000
2016-04-08129.00133.00128.00132.009700012624000
2016-04-07132.00134.00131.00132.00290003819000
2016-04-06133.00133.00132.00133.0011200014839000
2016-04-05134.00135.00133.00133.00460006167000
2016-04-04139.00139.00136.00136.00260003560000
2016-04-01138.00138.00135.00135.00420005716000
2016-03-31138.00139.00137.00137.00280003859000
2016-03-30140.00140.00137.00137.00200002764000
2016-03-29139.00140.00139.00140.00390005438000
2016-03-28141.00141.00140.00141.00240003378000
2016-03-25141.00141.00138.00140.00140001950000
2016-03-24140.00140.00139.00140.00270003766000
2016-03-23140.00141.00139.00141.008000011208000
2016-03-22139.00140.00138.00139.00580008062000
2016-03-18138.00139.00137.00137.00480006585000
2016-03-17138.00139.00137.00138.0010500014495000
2016-03-16139.00140.00137.00137.0012400017210000
2016-03-15140.00140.00138.00139.0015000020928000
2016-03-14143.00143.00140.00140.0011200015831000
2016-03-11139.00141.00138.00140.00510007109000
2016-03-10141.00141.00137.00141.00230003212000
2016-03-09141.00141.00137.00137.00500006934000
2016-03-08140.00141.00139.00139.00660009222000
2016-03-07143.00143.00141.00141.00450006402000
2016-03-04143.00144.00139.00142.0011100015694000
2016-03-03136.00139.00136.00138.00410005595000
2016-03-02135.00136.00135.00136.00330004459000
2016-03-01133.00134.00133.00133.00500006651000
2016-02-29138.00139.00134.00134.00570007811000
2016-02-26136.00140.00136.00138.00400005506000
2016-02-25133.00138.00133.00136.00550007396000
2016-02-24131.00134.00131.00131.00490006443000
2016-02-23134.00135.00131.00133.00580007739000
2016-02-22136.00136.00132.00134.007500010046000
2016-02-19132.00133.00131.00131.008200010803000
2016-02-18133.00135.00132.00134.00450006009000
2016-02-17131.00133.00131.00131.00510006692000
2016-02-16130.00134.00130.00131.009200012092000
2016-02-15132.00135.00131.00132.0011200014769000
2016-02-12133.00134.00128.00129.0016700022012000
2016-02-10144.00144.00137.00139.0014500020595000
2016-02-09148.00148.00143.00145.0015900023281000
2016-02-08149.00151.00149.00150.00280004207000
2016-02-05149.00151.00147.00147.00580008634000
2016-02-04151.00151.00148.00149.00620009326000
2016-02-03153.00153.00150.00151.006900010523000
2016-02-02158.00158.00155.00155.00220003445000
2016-02-01155.00157.00153.00157.00450006988000
2016-01-29154.00154.00149.00153.0014600022075000
2016-01-28152.00152.00151.00151.00630009568000
2016-01-27155.00156.00154.00154.007400011469000
2016-01-26151.00154.00151.00152.00180002740000
2016-01-25156.00156.00152.00156.00470007256000
2016-01-22147.00154.00147.00154.008600012726000
2016-01-21148.00150.00144.00144.0011800017431000
2016-01-20152.00155.00149.00149.0015600023718000
2016-01-19154.00157.00152.00152.00510007866000
2016-01-18155.00156.00154.00154.0012100018752000
2016-01-15162.00165.00160.00160.00210003407000
2016-01-14163.00165.00159.00162.0011200018051000
2016-01-13162.00164.00162.00164.00230003764000
2016-01-12167.00167.00160.00160.0015000024610000
2016-01-08169.00172.00167.00167.00200003384000
2016-01-07170.00170.00167.00167.00380006387000
2016-01-06172.00172.00168.00169.009000015240000
2016-01-05170.00172.00169.00172.00420007151000
2016-01-04173.00173.00171.00171.00460007931000
2015-12-30172.00173.00170.00172.00340005852000
2015-12-29168.00170.00168.00170.00440007441000
2015-12-28165.00169.00164.00169.006700011124000
2015-12-25164.00165.00160.00165.0040800066719000
2015-12-24173.00173.00162.00164.0038500064766000
2015-12-22179.00179.00172.00172.0026200046183000
2015-12-21180.00181.00177.00178.0020100036072000
2015-12-18184.00185.00182.00182.00540009891000
2015-12-17187.00188.00183.00184.0019700036391000
2015-12-16185.00190.00184.00187.0021900040616000
2015-12-15188.00189.00185.00185.0012900024100000
2015-12-14190.00190.00187.00188.0011500021537000
2015-12-11191.00192.00189.00192.006600012602000
2015-12-10193.00193.00191.00193.0011200021453000
2015-12-09197.00197.00193.00193.00360007015000
2015-12-08195.00195.00193.00193.007000013525000
2015-12-07196.00196.00194.00195.00190003709000
2015-12-04194.00195.00193.00194.008900017273000
2015-12-03197.00197.00194.00196.00380007413000
2015-12-02197.00197.00195.00197.007500014744000
2015-12-01195.00197.00194.00197.00420008224000
2015-11-30195.00196.00193.00195.00400007778000
2015-11-27197.00197.00194.00195.00350006843000
2015-11-26198.00198.00197.00197.00270005343000

   ※ 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