[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 
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
2016-04-18414.00419.00407.00417.004600019050000
2016-04-15415.00420.00407.00418.00240009976000
2016-04-14409.00419.00409.00417.003700015337000
2016-04-13404.00410.00402.00406.004800019511000
2016-04-12403.00405.00396.00401.005200020851000
2016-04-11401.00404.00397.00401.003700014853000
2016-04-08386.00401.00386.00400.006800026951000
2016-04-07390.00393.00381.00393.009100035216000
2016-04-06406.00406.00388.00390.0011300044260000
2016-04-05417.00417.00401.00406.004700019300000
2016-04-04425.00426.00412.00413.007500031455000
2016-04-01440.00440.00417.00419.0011900050901000
2016-03-31453.00454.00443.00443.003600016115000
2016-03-30469.00469.00451.00452.008400038394000
2016-03-29474.00478.00465.00474.003500016554000
2016-03-28475.00480.00475.00480.0019700093705000
2016-03-25484.00484.00475.00475.003600017187000
2016-03-24476.00486.00474.00484.003000014409000
2016-03-23479.00482.00479.00479.00100004798000
2016-03-22484.00487.00477.00479.00200009625000
2016-03-18476.00478.00469.00472.003200015078000
2016-03-17484.00484.00473.00476.00110005261000
2016-03-16484.00484.00473.00476.00140006702000
2016-03-15483.00483.00470.00477.002200010457000
2016-03-14467.00487.00465.00483.005100024145000
2016-03-11461.00463.00460.00461.005000023066000
2016-03-10467.00471.00461.00465.004400020492000
2016-03-09470.00473.00465.00465.002700012617000
2016-03-08477.00478.00475.00477.002300010959000
2016-03-07469.00489.00469.00477.005600026861000
2016-03-04473.00473.00466.00469.008000037606000
2016-03-03471.00472.00469.00471.005800027273000
2016-03-02470.00477.00470.00473.004500021268000
2016-03-01465.00467.00461.00463.002200010216000
2016-02-29470.00473.00460.00461.006200028943000
2016-02-26468.00474.00467.00471.0080003768000
2016-02-25470.00477.00468.00468.006700031535000
2016-02-24465.00472.00465.00467.003000014083000
2016-02-23477.00479.00470.00472.003000014238000
2016-02-22472.00484.00472.00477.006100029259000
2016-02-19473.00483.00473.00480.002400011505000
2016-02-18466.00473.00465.00467.00160007463000
2016-02-17460.00468.00457.00461.003100014287000
2016-02-16454.00472.00454.00462.002900013478000
2016-02-15450.00463.00442.00458.004600020779000
2016-02-12445.00445.00430.00430.006700029308000
2016-02-10475.00477.00452.00452.006400029764000
2016-02-09470.00470.00460.00468.004000018623000
2016-02-08481.00485.00472.00481.004100019652000
2016-02-05482.00486.00482.00485.00160007756000
2016-02-04488.00488.00486.00488.003400016556000
2016-02-03499.00499.00488.00488.003900019304000
2016-02-02502.00510.00500.00501.002600013096000
2016-02-01499.00503.00489.00502.004500022384000
2016-01-29481.00498.00481.00491.008900043389000
2016-01-28484.00484.00475.00475.004100019649000
2016-01-27488.00490.00478.00485.004000019284000
2016-01-26480.00484.00480.00480.002600012493000
2016-01-25483.00487.00479.00483.002300011090000
2016-01-22456.00481.00456.00480.003300015429000
2016-01-21480.00489.00453.00453.006000028537000
2016-01-20497.00497.00478.00480.00160007781000
2016-01-19498.00498.00493.00493.00120005943000
2016-01-18507.00508.00498.00501.00190009530000
2016-01-15509.00513.00509.00510.0060003069000
2016-01-14508.00514.00501.00510.003700018815000
2016-01-13507.00523.00506.00518.00190009812000
2016-01-12530.00530.00489.00511.006400032461000
2016-01-08542.00552.00534.00534.003100016836000
2016-01-07545.00546.00539.00539.00150008115000
2016-01-06544.00545.00535.00545.002800015166000
2016-01-05561.00561.00538.00550.004200023194000
2016-01-04560.00560.00550.00556.00180009998000
2015-12-30555.00571.00552.00563.002200012329000
2015-12-29548.00555.00545.00545.002600014243000
2015-12-28536.00557.00536.00555.002800015274000
2015-12-25555.00555.00536.00536.004600024937000
2015-12-24567.00569.00550.00552.007500042077000
2015-12-22569.00569.00563.00567.006200035102000
2015-12-21566.00570.00561.00569.002900016426000
2015-12-18577.00580.00566.00571.006500037307000
2015-12-17572.00582.00570.00577.008400048286000
2015-12-16568.00575.00565.00575.008500048470000
2015-12-15575.00576.00572.00572.002200012633000
2015-12-14590.00590.00573.00575.004200024301000
2015-12-11596.00597.00594.00596.005600033368000
2015-12-10596.00596.00590.00592.004700027879000
2015-12-09595.00597.00592.00597.004900029140000
2015-12-08593.00594.00588.00594.004200024889000
2015-12-07595.00595.00591.00593.003300019565000
2015-12-04583.00586.00578.00585.003600020976000
2015-12-03582.00585.00577.00585.002200012803000

   ※ 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