[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 
2017-12-15177.00177.00176.00177.00350006183000
2017-12-14176.00177.00175.00177.005700010023000
2017-12-13178.00178.00177.00177.00490008696000
2017-12-12178.00178.00177.00178.00410007275000
2017-12-11177.00178.00177.00178.00560009926000
2017-12-08175.00175.00175.00175.009400016450000
2017-12-07174.00177.00174.00175.00200003504000
2017-12-06175.00175.00174.00174.007200012566000
2017-12-05177.00177.00172.00175.0010600018519000
2017-12-04179.00180.00178.00178.0013400023947000
2017-12-01176.00179.00176.00178.005800010303000
2017-11-30178.00178.00174.00176.009600016850000
2017-11-29177.00180.00176.00179.008200014590000
2017-11-28179.00180.00176.00177.00360006402000
2017-11-27178.00181.00176.00178.00450008017000
2017-11-24177.00180.00176.00178.009900017578000
2017-11-22176.00178.00176.00177.00320005655000
2017-11-21175.00178.00175.00176.00330005811000
2017-11-20175.00176.00173.00175.00380006636000
2017-11-17174.00175.00173.00175.007700013403000
2017-11-16171.00175.00171.00173.0014800025414000
2017-11-15179.00179.00173.00173.0014800026006000
2017-11-14182.00182.00179.00180.006400011550000
2017-11-13184.00184.00182.00183.00400007320000
2017-11-10182.00183.00181.00183.00520009476000
2017-11-09184.00185.00182.00183.008400015403000
2017-11-08183.00184.00183.00184.00440008079000
2017-11-07183.00184.00183.00184.00340006227000
2017-11-06184.00185.00183.00183.006300011579000
2017-11-02184.00185.00182.00184.009900018182000
2017-11-01184.00184.00183.00184.00370006796000
2017-10-31184.00185.00183.00184.0010900020071000
2017-10-30186.00188.00185.00186.0010800020097000
2017-10-27187.00187.00185.00185.00390007240000
2017-10-26184.00187.00184.00187.0012500023132000
2017-10-25187.00187.00185.00185.0012800023799000
2017-10-24187.00188.00186.00187.009400017599000
2017-10-23189.00189.00186.00186.008400015767000
2017-10-20187.00187.00186.00186.007000013066000
2017-10-19187.00189.00187.00188.008400015762000
2017-10-18189.00189.00185.00187.0012400023191000
2017-10-17189.00189.00186.00186.006600012348000
2017-10-16189.00191.00187.00189.0013600025649000
2017-10-13183.00189.00181.00186.0026400049077000
2017-10-12184.00186.00183.00183.007200013236000
2017-10-11184.00186.00183.00184.0019400035749000
2017-10-10186.00188.00183.00187.006500012074000
2017-10-06182.00186.00182.00186.0011100020391000
2017-10-05185.00185.00181.00181.0011600021197000
2017-10-04187.00188.00183.00184.0011400021105000
2017-10-03179.00194.00179.00188.0048900091520000
2017-10-02179.00181.00178.00179.0012400022285000
2017-09-29181.00181.00179.00179.00350006301000
2017-09-28182.00182.00179.00181.0013800024973000
2017-09-27179.00184.00179.00183.00460008363000
2017-09-26178.00180.00176.00179.0017500031278000
2017-09-25177.00178.00177.00177.00370006573000
2017-09-22178.00179.00177.00178.00450007997000
2017-09-21180.00181.00178.00179.00550009898000
2017-09-20181.00181.00179.00179.00450008114000
2017-09-19180.00182.00179.00181.0011100020054000
2017-09-15178.00180.00176.00180.00290005171000
2017-09-14179.00179.00176.00177.00450008009000
2017-09-13175.00180.00175.00177.0011900021110000
2017-09-12174.00177.00174.00174.00350006112000
2017-09-11174.00176.00174.00175.00170002972000
2017-09-08173.00174.00171.00174.00340005885000
2017-09-07172.00173.00171.00173.00370006363000
2017-09-06172.00173.00172.00172.00240004142000
2017-09-05176.00176.00171.00172.0038700066832000
2017-09-04178.00178.00174.00174.0015000026422000
2017-09-01180.00180.00178.00180.00180003234000
2017-08-31178.00180.00178.00180.005600010038000
2017-08-30176.00178.00176.00178.00440007763000
2017-08-29177.00177.00175.00176.0017400030642000
2017-08-28177.00179.00176.00177.00380006740000
2017-08-25177.00177.00176.00177.00270004772000
2017-08-24176.00176.00175.00175.00380006683000
2017-08-23177.00178.00176.00176.00410007241000
2017-08-22176.00177.00176.00177.009700017073000
2017-08-21178.00180.00177.00178.00520009286000
2017-08-18179.00179.00177.00178.00290005160000
2017-08-17180.00181.00179.00181.00490008813000
2017-08-16176.00180.00175.00180.0010200018103000
2017-08-15175.00177.00175.00176.009600016840000
2017-08-14177.00177.00175.00175.009600016954000
2017-08-10177.00179.00177.00177.008600015250000
2017-08-09180.00180.00178.00178.00550009857000
2017-08-08180.00181.00179.00181.00370006645000
2017-08-07179.00180.00178.00180.007400013253000
2017-08-04177.00179.00176.00179.007000012417000
2017-08-03177.00179.00177.00179.009800017435000
2017-08-02176.00181.00176.00181.008800015691000
2017-08-01181.00181.00174.00176.0020000035396000
2017-07-31182.00184.00181.00181.0015200027750000
2017-07-28185.00186.00182.00182.009800017994000
2017-07-27182.00187.00181.00185.0029900054938000
2017-07-26185.00185.00182.00183.006100011164000
2017-07-25185.00185.00183.00184.006800012519000
2017-07-24180.00183.00179.00183.0012900023453000
2017-07-21182.00184.00181.00181.0031300057141000
2017-07-20178.00179.00177.00178.00550009773000
2017-07-19177.00178.00174.00178.008200014409000
2017-07-18180.00180.00176.00176.008200014534000
2017-07-14179.00179.00178.00178.00400007128000
2017-07-13178.00179.00177.00179.006000010687000
2017-07-12181.00181.00177.00178.0015100026982000
2017-07-11184.00184.00180.00181.0018400033469000
2017-07-10180.00184.00179.00182.0046200083754000
2017-07-07178.00180.00176.00177.0016900030090000
2017-07-06176.00180.00176.00176.0020800036864000
2017-07-05174.00175.00174.00175.00450007865000
2017-07-04175.00175.00172.00175.0010700018662000
2017-07-03175.00175.00172.00174.009900017234000
2017-06-30171.00174.00171.00173.008500014661000
2017-06-29172.00173.00170.00173.007700013191000
2017-06-28169.00171.00169.00171.006900011790000
2017-06-27170.00172.00170.00171.006100010448000
2017-06-26169.00170.00168.00170.00150002536000
2017-06-23170.00170.00168.00168.0010100017084000
2017-06-22170.00173.00170.00171.0013100022477000
2017-06-21169.00170.00169.00170.006700011364000
2017-06-20168.00171.00168.00171.0014900025282000
2017-06-19170.00170.00168.00169.007800013208000
2017-06-16170.00171.00168.00171.006900011698000
2017-06-15168.00169.00168.00169.00570009618000
2017-06-14167.00170.00167.00169.008700014658000
2017-06-13166.00167.00165.00167.00380006328000
2017-06-12165.00166.00165.00166.007500012421000
2017-06-09166.00167.00164.00165.00540008940000
2017-06-08166.00168.00166.00166.00440007332000
2017-06-07165.00166.00164.00166.00520008575000
2017-06-06167.00167.00165.00165.0014700024444000
2017-06-05169.00170.00168.00169.009300015691000
2017-06-02169.00171.00169.00171.00480008158000
2017-06-01168.00170.00168.00170.008500014336000
2017-05-31168.00170.00168.00170.006900011703000
2017-05-30169.00169.00168.00168.00390006583000
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

   ※ 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。 

Twitter