[5659 東証1部] 日本精線 日足 時系列データ

[5659 東証1部] 日本精線 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25619.00628.00614.00623.007500046708000
2017-04-24619.00624.00616.00617.006100037823000
2017-04-21625.00626.00618.00619.003000018625000
2017-04-20618.00625.00616.00618.007100044001000
2017-04-19615.00617.00609.00613.008000049101000
2017-04-18619.00629.00619.00622.007300045595000
2017-04-17617.00625.00614.00620.003500021647000
2017-04-14619.00626.00617.00622.008500052930000
2017-04-13630.00630.00624.00627.006800042603000
2017-04-12650.00650.00635.00635.0013900089142000
2017-04-11660.00660.00645.00653.00156000101922000
2017-04-10664.00672.00658.00666.008300055129000
2017-04-07654.00665.00650.00660.0013300087573000
2017-04-06671.00675.00653.00654.0014100093394000
2017-04-05663.00675.00663.00671.0012300082286000
2017-04-04659.00666.00651.00661.00255000168020000
2017-04-03691.00695.00659.00661.00333000222958000
2017-03-31698.00713.00678.00691.00404000280116000
2017-03-30750.00755.00700.00701.001076000775120000
2017-03-29713.00753.00709.00748.001061000773315000
2017-03-28680.00755.00680.00719.0019000001364477000
2017-03-27753.00753.00670.00672.0026720001936574000
2017-03-24609.00659.00609.00653.00274000175393000
2017-03-23615.00617.00605.00605.003400020760000
2017-03-22611.00614.00605.00610.003600021936000
2017-03-21609.00620.00600.00614.004900029914000
2017-03-17608.00608.00604.00607.00120007274000
2017-03-16609.00612.00603.00608.003200019482000
2017-03-15613.00613.00607.00609.00130007927000
2017-03-14613.00617.00613.00613.00110006757000
2017-03-13615.00623.00613.00613.00160009877000
2017-03-10621.00621.00613.00616.003700022865000
2017-03-09611.00614.00608.00611.002000012222000
2017-03-08611.00611.00610.00611.00120007330000
2017-03-07609.00611.00609.00610.00160009757000
2017-03-06608.00610.00604.00609.001700010320000
2017-03-03603.00608.00603.00608.001800010907000
2017-03-02611.00616.00605.00605.003500021304000
2017-03-01607.00608.00605.00608.00150009106000
2017-02-28610.00611.00603.00607.002800017038000
2017-02-27613.00613.00610.00611.00150009186000
2017-02-24609.00615.00609.00613.002300014084000
2017-02-23611.00619.00611.00616.00140008589000
2017-02-22616.00618.00615.00616.00120007394000
2017-02-21611.00616.00611.00616.001700010420000
2017-02-20609.00613.00609.00611.00160009778000
2017-02-17612.00616.00612.00615.002500015336000
2017-02-16617.00618.00611.00612.001900011659000
2017-02-15629.00629.00613.00620.004400027394000
2017-02-14624.00625.00619.00619.001900011796000
2017-02-13614.00618.00614.00617.00150009250000
2017-02-10619.00619.00609.00618.003200019566000
2017-02-09610.00610.00604.00609.002500015211000
2017-02-08621.00621.00612.00615.002400014746000
2017-02-07613.00623.00601.00621.004000024457000
2017-02-06637.00637.00615.00615.003900024294000
2017-02-03630.00631.00627.00628.001700010692000
2017-02-02636.00637.00630.00630.002400015203000
2017-02-01631.00644.00630.00634.008000050862000
2017-01-31614.00631.00612.00631.006600041271000
2017-01-30611.00624.00611.00613.004100025308000
2017-01-27618.00620.00611.00617.004300026497000
2017-01-26612.00618.00607.00613.004900030083000
2017-01-25608.00614.00600.00612.006000036457000
2017-01-24597.00608.00589.00606.003800022859000
2017-01-23597.00607.00596.00603.003100018677000
2017-01-20599.00610.00596.00606.003800022952000
2017-01-19585.00598.00581.00595.005100029994000
2017-01-18581.00582.00574.00580.002600015070000
2017-01-17594.00594.00583.00583.00140008205000
2017-01-16593.00595.00587.00589.002900017145000
2017-01-13594.00603.00591.00600.005400032294000
2017-01-12597.00598.00588.00594.003400020177000
2017-01-11595.00599.00589.00594.004400026197000
2017-01-10591.00598.00591.00591.003300019572000
2017-01-06594.00599.00590.00598.004800028551000
2017-01-05602.00603.00596.00599.005700034210000
2017-01-04592.00599.00592.00598.004000023843000
2016-12-30584.00595.00576.00590.004700027669000
2016-12-29576.00585.00571.00584.006500037511000
2016-12-28564.00587.00564.00583.003600020730000
2016-12-27566.00572.00563.00569.005100028945000
2016-12-26562.00563.00554.00559.003200017884000
2016-12-22557.00564.00555.00563.004400024662000
2016-12-21573.00574.00540.00553.008800048996000
2016-12-20582.00587.00563.00574.005900034185000
2016-12-19583.00590.00580.00586.002200012879000
2016-12-16594.00594.00579.00587.006700039201000
2016-12-15585.00593.00585.00592.003100018314000
2016-12-14596.00597.00585.00585.005500032516000
2016-12-13576.00597.00572.00590.005800033908000
2016-12-12588.00590.00582.00584.003600021111000
2016-12-09568.00590.00566.00583.006600038292000
2016-12-08566.00569.00560.00569.002800015838000
2016-12-07559.00573.00555.00563.003100017536000
2016-12-06553.00556.00553.00556.00130007223000
2016-12-05543.00551.00543.00549.00130007127000
2016-12-02550.00553.00547.00553.00170009347000
2016-12-01535.00545.00535.00545.003900020985000
2016-11-30534.00539.00532.00536.003000016090000
2016-11-29529.00534.00527.00534.00150007966000
2016-11-28520.00529.00520.00529.002200011588000
2016-11-25518.00529.00515.00528.004600024174000
2016-11-24522.00522.00513.00518.00120006209000
2016-11-22527.00527.00522.00522.0060003141000
2016-11-21527.00528.00527.00527.00120006328000
2016-11-18523.00525.00522.00525.00110005766000
2016-11-17513.00523.00510.00523.002600013488000
2016-11-16515.00518.00515.00517.002500012917000
2016-11-15518.00518.00515.00518.00140007240000
2016-11-14515.00518.00505.00518.005300027271000
2016-11-11505.00516.00505.00512.004600023494000
2016-11-10501.00508.00501.00505.003700018706000
2016-11-09508.00508.00481.00484.002800013774000
2016-11-08509.00509.00496.00502.00180009059000
2016-11-07507.00515.00507.00509.002800014287000
2016-11-04500.00510.00500.00507.003500017763000
2016-11-02499.00509.00499.00504.004600023218000
2016-11-01509.00509.00507.00509.003900019826000
2016-10-31503.00510.00497.00509.005700028681000
2016-10-28497.00500.00493.00500.004000019957000
2016-10-27490.00500.00489.00500.004600022793000
2016-10-26491.00491.00485.00490.002500012230000
2016-10-25484.00490.00484.00490.002500012162000
2016-10-24491.00492.00490.00490.0080003923000
2016-10-21492.00493.00488.00492.002100010336000
2016-10-20489.00493.00488.00491.002500012282000
2016-10-19489.00494.00489.00492.004400021657000
2016-10-18492.00495.00488.00493.005000024607000
2016-10-17491.00500.00490.00498.004700023316000
2016-10-14485.00491.00485.00491.002400011744000
2016-10-13485.00491.00470.00490.002300011140000
2016-10-12494.00494.00489.00490.003200015713000
2016-10-11496.00496.00488.00491.002700013333000
2016-10-07492.00497.00492.00496.00190009410000
2016-10-06493.00497.00488.00497.006100030200000
2016-10-05487.00498.00478.00497.005600027424000
2016-10-04470.00485.00469.00481.007300034813000
2016-10-03453.00478.00453.00470.0012000056145000
2016-09-30442.00453.00440.00453.004900021837000
2016-09-29447.00457.00437.00442.0012000053418000
2016-09-28446.00449.00438.00445.008100035933000
2016-09-27435.00449.00435.00449.006700029613000
2016-09-26448.00450.00434.00434.004400019498000
2016-09-23445.00450.00440.00448.003800016906000
2016-09-21439.00442.00433.00442.002300010070000
2016-09-20438.00438.00432.00434.0070003039000
2016-09-16434.00435.00432.00434.002600011278000
2016-09-15434.00436.00430.00433.003900016895000
2016-09-14435.00435.00432.00432.00190008221000
2016-09-13439.00439.00436.00437.004300018839000
2016-09-12442.00442.00433.00434.004300018779000
2016-09-09448.00452.00444.00444.006900030893000
2016-09-08443.00450.00442.00448.009900044156000
2016-09-07438.00446.00435.00443.005600024709000
2016-09-06435.00444.00435.00438.003900017087000
2016-09-05440.00444.00436.00436.003400014963000
2016-09-02432.00435.00432.00434.00190008225000
2016-09-01424.00432.00424.00432.00150006421000
2016-08-31426.00427.00425.00425.00200008523000
2016-08-30418.00427.00418.00425.00200008427000
2016-08-29417.00420.00417.00418.00120005014000
2016-08-26415.00417.00411.00417.00110004566000
2016-08-25415.00417.00412.00415.00230009540000
2016-08-24404.00417.00404.00411.00110004528000
2016-08-23402.00404.00402.00404.0060002421000
2016-08-22410.00410.00404.00404.0050002035000
2016-08-19402.00406.00402.00403.00100004033000
2016-08-18403.00407.00402.00406.00210008493000
2016-08-17402.00417.00402.00411.00180007404000
2016-08-16407.00407.00399.00399.00160006434000
2016-08-15416.00416.00405.00406.00110004515000
2016-08-12418.00422.00413.00413.003600015069000
2016-08-10412.00417.00412.00414.00130005382000
2016-08-09410.00412.00409.00412.0080003283000
2016-08-08404.00407.00404.00407.00130005268000
2016-08-05398.00403.00398.00398.0060002401000
2016-08-04399.00401.00398.00399.00210008382000
2016-08-03404.00404.00398.00398.00170006809000
2016-08-02403.00406.00403.00404.0060002429000
2016-08-01403.00406.00402.00402.0090003628000
2016-07-29402.00411.00402.00411.003000012143000
2016-07-28422.00436.00420.00427.00230009866000
2016-07-27416.00422.00416.00419.00100004198000
2016-07-26417.00420.00414.00416.00110004593000
2016-07-25420.00420.00414.00417.00130005434000
2016-07-2200
2016-07-21410.00414.00410.00413.00190007815000
2016-07-20410.00412.00404.00410.003300013485000
2016-07-19407.00411.00405.00407.002700010992000
2016-07-15405.00408.00402.00407.002500010128000
2016-07-14404.00405.00402.00402.00170006848000
2016-07-13404.00406.00400.00400.002900011710000
2016-07-12394.00403.00394.00397.003600014342000
2016-07-11395.00395.00390.00394.00230009062000
2016-07-08384.00387.00382.00382.00190007307000
2016-07-07391.00391.00383.00384.003300012754000
2016-07-06394.00396.00390.00394.00150005904000
2016-07-05406.00406.00398.00402.00240009638000
2016-07-04410.00410.00397.00404.002800011290000
2016-07-01411.00411.00404.00410.00190007760000
2016-06-30405.00407.00404.00405.00190007694000
2016-06-29404.00409.00402.00404.00210008486000
2016-06-28409.00409.00398.00404.00210008468000
2016-06-27405.00407.00403.00404.00200008097000
2016-06-24438.00438.00403.00407.003500014821000
2016-06-23438.00438.00429.00430.00110004740000
2016-06-22437.00437.00429.00431.0090003883000
2016-06-21441.00441.00434.00438.0090003946000
2016-06-20434.00439.00434.00436.00130005679000
2016-06-17438.00438.00438.00438.0040001752000
2016-06-16444.00444.00434.00436.002900012737000
2016-06-15444.00449.00440.00444.00190008431000
2016-06-14443.00459.00443.00452.00170007727000
2016-06-13448.00448.00443.00443.00150006679000
2016-06-10450.00452.00448.00452.003000013502000
2016-06-09450.00453.00449.00450.00130005853000
2016-06-08454.00458.00450.00450.004700021332000
2016-06-07463.00465.00459.00462.00150006923000
2016-06-06460.00463.00454.00463.0080003677000
2016-06-03463.00467.00463.00465.00150006973000
2016-06-02471.00471.00466.00466.0080003751000
2016-06-01476.00476.00469.00472.0060002833000
2016-05-31474.00476.00473.00476.00120005692000
2016-05-30470.00471.00470.00471.0030001412000
2016-05-27468.00468.00467.00467.002000935000
2016-05-26468.00470.00467.00467.004200019663000
2016-05-25460.00468.00460.00464.002200010229000
2016-05-24456.00462.00456.00460.00150006879000
2016-05-23458.00462.00458.00461.00130005971000
2016-05-20456.00462.00456.00458.002500011478000
2016-05-19456.00459.00451.00456.002400010913000
2016-05-18452.00458.00452.00456.00150006829000
2016-05-17455.00458.00451.00452.003600016350000
2016-05-16459.00461.00453.00457.00160007325000
2016-05-13469.00472.00464.00467.005600026210000
2016-05-12457.00461.00455.00461.004000018338000
2016-05-11461.00461.00450.00455.003800017299000
2016-05-10447.00453.00443.00453.005800026092000
2016-05-09455.00456.00451.00451.00170007718000
2016-05-06461.00461.00454.00455.004500020572000
2016-05-02450.00458.00449.00456.005100023107000
2016-04-28467.00467.00448.00450.009500043659000
2016-04-27443.00458.00443.00458.008900040285000
2016-04-26448.00449.00442.00449.003300014737000
2016-04-25455.00455.00444.00449.002600011684000
2016-04-22441.00447.00433.00447.003100013662000
2016-04-21420.00442.00420.00441.007500032704000
2016-04-20427.00432.00413.00418.004900020790000
2016-04-19425.00425.00420.00422.003200013507000

   ※ 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