[5657 東証2部] 鈴木金属工業 日足 時系列データ

[5657 東証2部] 鈴木金属工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-08-26269.00269.00260.00267.00250006578000
2015-08-25276.00276.00276.00276.001000276000
2015-08-24283.00283.00270.00270.00180004936000
2015-08-21292.00292.00287.00291.00270007856000
2015-08-20301.00301.00295.00295.00120003563000
2015-08-19302.00303.00300.00301.00280008440000
2015-08-18304.00307.00304.00305.00250007640000
2015-08-17305.00307.00303.00304.00190005806000
2015-08-14305.00305.00302.00302.00110003341000
2015-08-13308.00313.00308.00310.00240007461000
2015-08-12315.00317.00309.00310.003900012193000
2015-08-11317.00325.00317.00320.004400014147000
2015-08-10314.00314.00310.00314.00230007172000
2015-08-07313.00316.00312.00315.00160005045000
2015-08-06330.00330.00313.00315.00100003210000
2015-08-05304.00314.00304.00312.00290008907000
2015-08-04308.00312.00307.00307.0090002792000
2015-08-03316.00316.00312.00312.00100003147000
2015-07-31323.00324.00323.00324.003000971000
2015-07-30308.00327.00308.00327.00170005457000
2015-07-29310.00310.00308.00308.002000618000
2015-07-28314.00315.00305.00315.00250007686000
2015-07-27313.00313.00306.00310.00270008308000
2015-07-24308.00313.00308.00311.00250007760000
2015-07-23316.00317.00311.00313.005500017205000
2015-07-22318.00319.00317.00319.00190006043000
2015-07-21323.00323.00320.00320.00100003209000
2015-07-17322.00333.00322.00323.00240007773000
2015-07-16321.00326.00320.00323.00200006437000
2015-07-15331.00339.00327.00327.00170005609000
2015-07-14329.00335.00329.00330.003500011592000
2015-07-13317.00325.00317.00324.003800012298000
2015-07-10314.00319.00309.00315.005900018611000
2015-07-09311.00313.00304.00313.004600014137000
2015-07-08330.00330.00319.00322.00190006151000
2015-07-07346.00346.00332.00336.00220007376000
2015-07-0600
2015-07-03341.00341.00335.00339.00170005751000
2015-07-02340.00347.00340.00341.00220007603000
2015-07-01345.00346.00341.00344.0060002063000
2015-06-30343.00347.00343.00347.00230007949000
2015-06-29347.00348.00346.00348.0060002083000
2015-06-26361.00362.00359.00359.0030001082000
2015-06-25360.00364.00360.00361.002800010142000
2015-06-24362.00365.00362.00363.006100022197000
2015-06-23354.00360.00354.00360.00210007528000
2015-06-22346.00353.00346.00353.00240008375000
2015-06-19352.00352.00348.00350.003900013682000
2015-06-18349.00351.00348.00350.004100014353000
2015-06-17357.00357.00351.00351.004300015209000
2015-06-16360.00364.00356.00357.003400012202000
2015-06-15363.00367.00360.00367.007200026161000
2015-06-12367.00369.00365.00365.0010000036627000
2015-06-11367.00371.00367.00368.0012900047526000
2015-06-10366.00370.00363.00363.006000022001000
2015-06-09370.00371.00364.00367.00170006255000
2015-06-08372.00378.00372.00374.003500013107000
2015-06-05372.00376.00372.00375.003000011216000
2015-06-04380.00382.00377.00377.006400024234000
2015-06-03374.00382.00374.00380.004100015560000
2015-06-02380.00380.00373.00374.00210007890000
2015-06-01369.00378.00369.00378.00160006024000
2015-05-29368.00375.00368.00373.004800017891000
2015-05-28372.00376.00370.00376.008400031373000
2015-05-27365.00377.00365.00371.007100026301000
2015-05-26354.00367.00354.00365.0010900039535000
2015-05-25354.00356.00352.00354.003000010623000
2015-05-22346.00354.00346.00354.0018200063780000
2015-05-21348.00351.00346.00346.0014600050894000
2015-05-20349.00349.00344.00346.008300028722000
2015-05-19352.00352.00349.00349.0016800058953000
2015-05-18347.00354.00347.00352.008000028087000
2015-05-15349.00349.00343.00345.003200011069000
2015-05-14345.00350.00342.00343.003600012396000
2015-05-13345.00348.00345.00346.004700016241000
2015-05-12342.00345.00342.00345.007000024084000
2015-05-11341.00346.00341.00343.0012300042185000
2015-05-08340.00341.00337.00339.0019800067302000
2015-05-07333.00341.00333.00339.00643000217356000
2015-05-01335.00339.00333.00339.00335000112616000
2015-04-30335.00344.00335.00339.002414000817370000
2015-04-28297.00298.00295.00295.007600022541000
2015-04-27290.00296.00290.00295.006800019983000
2015-04-24290.00290.00286.00288.00280008079000
2015-04-23290.00292.00290.00290.00150004358000
2015-04-22287.00291.00286.00290.00300008673000
2015-04-21288.00289.00288.00289.00180005190000
2015-04-20285.00286.00284.00286.00280007980000
2015-04-17285.00285.00281.00285.00220006237000
2015-04-16285.00285.00282.00284.0060001703000
2015-04-15284.00285.00283.00285.00270007668000
2015-04-14284.00284.00281.00284.00150004240000
2015-04-13282.00283.00278.00283.00340009535000
2015-04-10280.00283.00280.00282.00240006749000
2015-04-09285.00285.00280.00280.004800013539000
2015-04-08279.00282.00277.00282.00230006433000
2015-04-07276.00279.00273.00279.00200005504000
2015-04-06275.00280.00275.00277.00160004413000
2015-04-03280.00280.00276.00277.00140003899000
2015-04-02274.00280.00274.00280.00150004148000
2015-04-01275.00277.00275.00275.00220006073000
2015-03-31275.00277.00275.00277.00220006068000
2015-03-30276.00280.00273.00275.00360009913000
2015-03-27280.00285.00276.00276.00230006441000
2015-03-26285.00285.00281.00283.00170004802000
2015-03-25283.00285.00282.00282.00230006515000
2015-03-24282.00283.00282.00282.0050001411000
2015-03-23284.00287.00282.00282.00350009954000
2015-03-20277.00283.00277.00282.004400012319000
2015-03-19275.00277.00275.00276.00280007714000
2015-03-18277.00277.00276.00276.00100002766000
2015-03-17278.00278.00274.00277.00180004970000
2015-03-16278.00278.00274.00275.00280007733000
2015-03-13274.00276.00271.00271.005300014445000
2015-03-12270.00277.00270.00272.00150004087000
2015-03-11270.00275.00269.00270.00300008109000
2015-03-10271.00273.00270.00270.00110002983000
2015-03-09272.00273.00270.00271.00110002982000
2015-03-06273.00274.00272.00272.00230006272000
2015-03-05274.00274.00271.00273.00320008733000
2015-03-04274.00275.00274.00275.0070001919000
2015-03-03274.00278.00274.00276.00190005240000
2015-03-02278.00278.00274.00274.004700012981000
2015-02-27276.00277.00276.00276.0040001105000
2015-02-26276.00276.00275.00276.00130003585000
2015-02-25275.00277.00274.00275.00270007438000
2015-02-24280.00280.00276.00276.00260007209000
2015-02-23278.00280.00277.00277.00220006111000
2015-02-20271.00275.00271.00274.0011900032350000
2015-02-19281.00281.00276.00278.00200005577000
2015-02-18280.00283.00280.00283.00120003381000
2015-02-17281.00281.00280.00280.00120003365000
2015-02-16280.00285.00278.00280.00190005320000
2015-02-13286.00286.00282.00282.00260007371000
2015-02-12287.00289.00285.00285.00110003158000
2015-02-10285.00285.00284.00285.0090002562000
2015-02-09285.00288.00285.00285.0060001716000
2015-02-06285.00285.00284.00284.0060001709000
2015-02-05287.00289.00285.00289.00330009477000
2015-02-04282.00289.00281.00285.00310008833000
2015-02-03285.00285.00281.00281.00130003680000
2015-02-02290.00290.00283.00283.00220006278000
2015-01-30289.00293.00285.00286.00200005795000
2015-01-29285.00285.00283.00285.0070001992000
2015-01-28286.00286.00285.00285.0080002283000
2015-01-27280.00290.00280.00290.003600010341000
2015-01-26285.00286.00279.00279.00160004533000
2015-01-23285.00285.00281.00281.0070001982000
2015-01-22286.00286.00283.00283.0050001423000
2015-01-21286.00289.00283.00283.00150004292000
2015-01-20275.00283.00275.00283.00190005283000
2015-01-19275.00276.00273.00275.00170004670000
2015-01-16273.00277.00270.00277.00170004627000
2015-01-15277.00280.00275.00275.00140003869000
2015-01-14278.00282.00273.00277.00280007776000
2015-01-13282.00282.00279.00281.00100002810000
2015-01-09290.00290.00284.00286.003500010022000
2015-01-08289.00293.00285.00293.00240006928000
2015-01-07290.00290.00288.00290.0040001158000
2015-01-06294.00294.00288.00288.0050001460000
2015-01-05295.00295.00294.00294.0080002358000
2014-12-30286.00293.00285.00293.004700013506000
2014-12-29288.00294.00288.00289.00340009892000
2014-12-26288.00291.00285.00291.004200012077000
2014-12-25291.00292.00288.00288.00220006389000
2014-12-24291.00299.00291.00298.003500010350000
2014-12-22294.00297.00283.00293.00310009066000
2014-12-19294.00298.00290.00298.00290008575000
2014-12-18292.00297.00286.00286.00240006976000
2014-12-17282.00292.00282.00292.00220006277000
2014-12-16298.00298.00286.00286.00150004382000
2014-12-15294.00298.00291.00291.00190005558000
2014-12-12298.00300.00294.00294.00240007169000
2014-12-11284.00299.00284.00298.003700010835000
2014-12-10288.00290.00280.00284.009100025766000
2014-12-09295.00296.00290.00292.005900017265000
2014-12-08298.00299.00295.00298.00170005044000
2014-12-05302.00302.00297.00297.00260007768000
2014-12-04303.00303.00298.00300.005800017395000
2014-12-03303.00304.00299.00302.00240007227000
2014-12-02302.00304.00302.00303.0070002121000
2014-12-01302.00306.00302.00302.0070002126000
2014-11-28301.00309.00300.00302.004500013704000
2014-11-27310.00314.00298.00298.006700020523000
2014-11-26310.00310.00305.00310.00140004312000
2014-11-25311.00314.00305.00305.004400013616000
2014-11-21313.00314.00308.00311.005400016801000
2014-11-20306.00317.00303.00313.007300022575000
2014-11-19304.00305.00298.00304.003500010557000
2014-11-18306.00306.00298.00305.00160004868000
2014-11-17298.00300.00298.00298.0060001796000
2014-11-14307.00307.00301.00301.00150004529000
2014-11-13308.00308.00301.00301.00100003044000
2014-11-12307.00309.00302.00303.00310009448000
2014-11-11309.00309.00298.00308.00230007003000
2014-11-10304.00305.00303.00303.0080002433000
2014-11-07305.00305.00297.00303.00190005733000
2014-11-06302.00308.00295.00300.006800020555000
2014-11-05302.00302.00297.00302.00180005413000
2014-11-04309.00309.00301.00305.005900018063000
2014-10-31304.00314.00304.00306.008800027337000
2014-10-30302.00305.00296.00300.00150004523000
2014-10-29296.00302.00295.00299.00250007452000
2014-10-28299.00299.00296.00296.0040001187000
2014-10-27302.00302.00295.00296.00320009619000
2014-10-24298.00298.00290.00290.00320009425000
2014-10-23289.00293.00288.00288.00140004055000
2014-10-22292.00296.00291.00292.00180005280000
2014-10-21294.00297.00288.00288.00280008209000
2014-10-20285.00294.00285.00294.005900017067000
2014-10-17278.00279.00277.00277.00270007496000
2014-10-16278.00278.00271.00272.004500012337000
2014-10-15274.00280.00274.00276.004800013278000
2014-10-14278.00279.00271.00276.006100016789000
2014-10-10287.00287.00276.00284.008400023754000
2014-10-09303.00303.00292.00292.004100012251000
2014-10-08308.00308.00300.00303.00220006708000
2014-10-07318.00318.00313.00313.00190005984000
2014-10-06318.00319.00315.00318.004200013331000
2014-10-03311.00316.00310.00314.006500020349000
2014-10-02316.00318.00310.00315.0015600049058000
2014-10-01315.00322.00313.00322.0019500062057000
2014-09-30319.00319.00309.00312.0016600052554000
2014-09-29311.00324.00308.00310.0026800084461000
2014-09-26286.00307.00286.00304.00378000113018000
2014-09-25285.00290.00283.00289.0017800051241000
2014-09-24278.00282.00278.00280.00150004209000
2014-09-22277.00282.00277.00278.004100011462000
2014-09-19275.00280.00274.00276.005000013809000
2014-09-18280.00280.00274.00276.004600012785000
2014-09-17283.00284.00279.00281.005600015742000
2014-09-16286.00287.00277.00278.0015400043335000
2014-09-12266.00277.00266.00275.008900024319000
2014-09-11264.00265.00262.00263.0090002379000
2014-09-10264.00265.00262.00265.0080002108000
2014-09-09264.00265.00260.00265.004400011535000
2014-09-08263.00265.00263.00265.00110002899000
2014-09-05271.00271.00264.00267.00220005875000
2014-09-04271.00272.00263.00263.004600012334000
2014-09-03260.00271.00258.00271.008200021868000
2014-09-02264.00264.00256.00256.00370009627000
2014-09-01258.00262.00258.00262.0080002088000
2014-08-29260.00262.00258.00258.00130003380000
2014-08-28262.00263.00258.00258.00190004964000
2014-08-27258.00260.00257.00258.0080002065000
2014-08-26260.00260.00253.00253.00120003086000
2014-08-25254.00254.00254.00254.0060001524000
2014-08-22259.00266.00254.00255.00330008506000
2014-08-21262.00262.00259.00259.00200005207000
2014-08-20268.00270.00261.00261.00360009582000

   ※ 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