[5660 東証2部] 神鋼鋼線工業 日足 時系列データ

[5660 東証2部] 神鋼鋼線工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29149.00150.00147.00150.00330004887000
2017-05-26149.00149.00148.00148.00550008158000
2017-05-25150.00150.00149.00149.00390005838000
2017-05-24148.00150.00148.00150.00250003719000
2017-05-23150.00150.00147.00148.00400005927000
2017-05-22151.00151.00149.00150.006900010395000
2017-05-19149.00149.00147.00149.00390005788000
2017-05-18147.00149.00144.00149.009300013587000
2017-05-17148.00152.00147.00151.0016800025165000
2017-05-16147.00148.00146.00147.00380005577000
2017-05-15148.00149.00145.00148.0011200016457000
2017-05-12150.00153.00147.00147.0028900043355000
2017-05-11141.00152.00140.00145.0035600052020000
2017-05-10142.00142.00141.00142.00130001840000
2017-05-09140.00143.00140.00142.00170002404000
2017-05-08141.00141.00140.00141.00340004788000
2017-05-02140.00141.00140.00141.00280003946000
2017-05-01140.00142.00140.00142.00120001695000
2017-04-28141.00141.00140.00140.00100001406000
2017-04-27143.00143.00141.00142.00360005132000
2017-04-26140.00143.00140.00143.00410005767000
2017-04-25138.00139.00138.00139.00100001386000
2017-04-24138.00139.00138.00138.00150002074000
2017-04-21137.00138.00137.00138.0090001241000
2017-04-20137.00137.00137.00137.004000548000
2017-04-19137.00137.00137.00137.004000548000
2017-04-18136.00138.00136.00137.00450006142000
2017-04-17135.00135.00134.00135.00270003634000
2017-04-14134.00135.00133.00135.00150002017000
2017-04-13133.00135.00133.00133.00160002139000
2017-04-12135.00135.00134.00134.00100001342000
2017-04-11134.00136.00134.00135.009900013277000
2017-04-10133.00134.00133.00134.00170002263000
2017-04-07134.00134.00131.00131.0013700018091000
2017-04-06135.00135.00133.00134.00580007796000
2017-04-05137.00137.00135.00136.008000010887000
2017-04-04139.00139.00137.00137.00490006771000
2017-04-03140.00140.00139.00139.003000418000
2017-03-31140.00140.00139.00140.00490006846000
2017-03-30141.00141.00140.00140.00320004503000
2017-03-29139.00142.00139.00141.00210002972000
2017-03-28144.00144.00142.00142.00620008892000
2017-03-27143.00144.00143.00144.00420006021000
2017-03-24144.00144.00143.00143.007500010787000
2017-03-23143.00143.00143.00143.0070001001000
2017-03-22144.00146.00143.00143.00630009086000
2017-03-21144.00146.00144.00145.0013800019932000
2017-03-17144.00144.00144.00144.00280004032000
2017-03-16144.00145.00143.00144.00310004469000
2017-03-15147.00147.00144.00145.0013000018892000
2017-03-14147.00148.00147.00147.00350005158000
2017-03-13146.00147.00146.00147.00190002789000
2017-03-10149.00149.00145.00147.0018300026971000
2017-03-09147.00147.00147.00147.00300004410000
2017-03-08147.00148.00147.00147.00160002354000
2017-03-07148.00148.00147.00147.00160002353000
2017-03-06148.00150.00148.00148.00270004013000
2017-03-03149.00150.00147.00148.00330004901000
2017-03-02146.00148.00146.00148.00400005887000
2017-03-01146.00146.00145.00145.0090001313000
2017-02-28145.00147.00145.00146.00210003070000
2017-02-27146.00147.00145.00145.00420006120000
2017-02-24146.00146.00146.00146.00100001460000
2017-02-23146.00147.00145.00146.00350005109000
2017-02-22145.00147.00145.00147.00130001897000
2017-02-21146.00146.00146.00146.005000730000
2017-02-20144.00146.00144.00145.00310004494000
2017-02-17144.00146.00143.00145.00330004752000
2017-02-16145.00146.00145.00145.00460006679000
2017-02-15143.00146.00143.00145.00510007390000
2017-02-14143.00144.00143.00143.00200002867000
2017-02-13143.00145.00143.00143.00330004761000
2017-02-10143.00145.00143.00144.00360005180000
2017-02-09142.00144.00142.00143.00200002854000
2017-02-08145.00145.00128.00142.0024900034339000
2017-02-07144.00144.00143.00144.005000718000
2017-02-06144.00144.00144.00144.0070001008000
2017-02-03144.00144.00143.00144.00190002724000
2017-02-02144.00144.00144.00144.00160002304000
2017-02-01144.00144.00143.00144.006000862000
2017-01-31143.00144.00142.00144.00210003004000
2017-01-30145.00145.00144.00144.00210003026000
2017-01-27143.00144.00143.00144.00170002440000
2017-01-26144.00144.00143.00143.00320004590000
2017-01-25141.00143.00141.00143.009000012811000
2017-01-24141.00141.00140.00141.00140001965000
2017-01-23142.00142.00141.00141.00240003393000
2017-01-20141.00142.00140.00142.00360005088000
2017-01-19140.00141.00139.00141.00300004217000
2017-01-18140.00140.00140.00140.00130001820000
2017-01-17141.00141.00140.00140.00220003087000
2017-01-16140.00141.00140.00141.00400005632000
2017-01-13139.00140.00139.00140.00140001948000
2017-01-12141.00141.00139.00139.00180002514000
2017-01-11139.00140.00139.00140.00100001393000
2017-01-10141.00141.00139.00139.00140001958000
2017-01-06140.00140.00140.00140.007000980000
2017-01-05139.00141.00139.00141.00260003641000
2017-01-04139.00140.00139.00140.00220003059000
2016-12-30136.00139.00136.00139.00180002461000
2016-12-29137.00137.00136.00137.00120001643000
2016-12-28136.00138.00136.00137.00220003019000
2016-12-27137.00138.00135.00138.0011400015568000
2016-12-26138.00139.00137.00137.0011300015583000
2016-12-22136.00138.00136.00138.0015900021755000
2016-12-21143.00143.00127.00135.0034100046813000
2016-12-20143.00143.00142.00143.00420005996000
2016-12-19143.00145.00143.00143.00340004875000
2016-12-16145.00146.00142.00143.0011200016105000
2016-12-15143.00145.00143.00145.009200013222000
2016-12-14145.00145.00143.00143.00610008789000
2016-12-13145.00145.00144.00144.00290004183000
2016-12-12147.00147.00145.00145.0011500016825000
2016-12-09146.00147.00145.00146.0010200014895000
2016-12-08146.00147.00143.00145.0014200020485000
2016-12-07143.00146.00143.00146.009400013609000
2016-12-06141.00144.00141.00143.0013200018798000
2016-12-05140.00143.00140.00140.009500013389000
2016-12-02140.00141.00140.00141.00350004909000
2016-12-01140.00143.00140.00141.008700012316000
2016-11-30139.00141.00139.00139.00460006407000
2016-11-29139.00140.00139.00140.00240003357000
2016-11-28138.00141.00138.00138.00570007904000
2016-11-25141.00142.00139.00140.007500010520000
2016-11-24140.00141.00139.00141.00220003085000
2016-11-22138.00140.00136.00140.009600013278000
2016-11-21136.00138.00136.00138.00570007841000
2016-11-18136.00137.00136.00136.00340004629000
2016-11-17134.00137.00134.00136.00160002171000
2016-11-16134.00135.00134.00135.00280003765000
2016-11-15134.00135.00133.00134.00540007243000
2016-11-14133.00134.00133.00134.00340004527000
2016-11-11132.00133.00131.00132.00390005136000
2016-11-10131.00132.00130.00132.00220002891000
2016-11-09132.00132.00128.00128.00380004937000
2016-11-08133.00133.00131.00131.00320004216000
2016-11-07133.00134.00132.00134.006000797000
2016-11-04132.00134.00131.00133.00300003952000
2016-11-02134.00134.00133.00133.00290003867000
2016-11-01136.00136.00135.00135.00210002839000
2016-10-31135.00137.00135.00136.00230003116000
2016-10-28137.00138.00134.00136.0015000020439000
2016-10-27133.00133.00133.00133.00180002394000
2016-10-26133.00134.00133.00133.00230003061000
2016-10-25133.00133.00132.00133.00340004515000
2016-10-24132.00133.00131.00132.00110001453000
2016-10-21131.00133.00131.00132.00100001318000
2016-10-20131.00133.00131.00131.004000526000
2016-10-19132.00132.00131.00131.00150001971000
2016-10-18132.00133.00132.00133.002000265000
2016-10-17133.00134.00133.00134.00150001996000
2016-10-14132.00133.00131.00133.005000659000
2016-10-13130.00132.00130.00132.006000784000
2016-10-12131.00133.00131.00133.00120001579000
2016-10-11130.00131.00129.00131.00180002347000
2016-10-07130.00130.00130.00130.005000650000
2016-10-06129.00130.00129.00130.006000779000
2016-10-05129.00129.00128.00128.0080001031000
2016-10-04128.00128.00127.00128.00200002558000
2016-10-03128.00128.00128.00128.005000640000
2016-09-3000
2016-09-29129.00130.00128.00130.00120001554000
2016-09-28127.00130.00127.00129.00140001806000
2016-09-27130.00130.00129.00129.00260003378000
2016-09-26130.00130.00130.00130.00100001300000
2016-09-23129.00130.00128.00130.00140001812000
2016-09-21129.00130.00129.00130.006000779000
2016-09-20130.00130.00129.00129.00180002330000
2016-09-16130.00134.00130.00130.00340004452000
2016-09-15130.00131.00130.00130.0080001045000
2016-09-14130.00130.00130.00130.007000910000
2016-09-13132.00132.00130.00130.006000785000
2016-09-12130.00132.00130.00131.00120001564000
2016-09-09131.00131.00131.00131.00130001703000
2016-09-08132.00132.00131.00131.003000394000
2016-09-07129.00131.00129.00131.00120001558000
2016-09-06131.00131.00129.00130.00270003506000
2016-09-05132.00133.00129.00131.00290003798000
2016-09-02132.00132.00131.00131.0080001051000
2016-09-0100
2016-08-31131.00132.00130.00131.00110001440000
2016-08-30132.00132.00132.00132.00170002244000
2016-08-29134.00134.00128.00131.007700010123000
2016-08-26136.00137.00136.00137.00250003406000
2016-08-25135.00137.00135.00136.00110001488000
2016-08-24135.00135.00135.00135.003000405000
2016-08-23137.00137.00136.00136.00230003131000
2016-08-22133.00140.00133.00135.0012700017373000
2016-08-19133.00133.00133.00133.003000399000
2016-08-18131.00138.00131.00133.00300004018000
2016-08-17130.00131.00130.00131.003000391000
2016-08-16131.00131.00131.00131.0090001179000
2016-08-15131.00132.00131.00131.00150001970000
2016-08-12131.00131.00131.00131.003000393000
2016-08-10130.00130.00130.00130.006000780000
2016-08-09130.00130.00129.00130.00120001553000
2016-08-08130.00130.00128.00129.00650008400000
2016-08-05131.00132.00131.00132.002000263000
2016-08-04131.00131.00131.00131.0090001179000
2016-08-03131.00133.00129.00131.00180002349000
2016-08-02132.00133.00132.00133.003000398000
2016-08-01130.00132.00130.00132.00160002092000
2016-07-29131.00131.00130.00130.003000392000
2016-07-28130.00131.00130.00130.00150001951000
2016-07-27131.00131.00129.00131.0090001171000
2016-07-26131.00131.00129.00130.00250003236000
2016-07-25132.00134.00129.00131.00550007253000
2016-07-22132.00133.00129.00132.00160002102000
2016-07-21132.00134.00132.00132.00130001721000
2016-07-20131.00132.00130.00132.00190002483000
2016-07-19132.00132.00131.00131.00740009766000
2016-07-15130.00132.00130.00132.00330004340000
2016-07-14130.00130.00130.00130.005000650000
2016-07-13126.00129.00126.00129.00300003824000
2016-07-12125.00126.00125.00126.00140001760000
2016-07-11123.00127.00123.00124.00330004115000
2016-07-08124.00125.00122.00124.007000863000
2016-07-0700
2016-07-06124.00126.00123.00126.007000867000
2016-07-05125.00125.00121.00123.0014600017856000
2016-07-04127.00127.00127.00127.007000889000
2016-07-01126.00127.00126.00126.00190002395000
2016-06-30125.00125.00124.00124.00400004973000
2016-06-29125.00125.00124.00124.00200002484000
2016-06-28121.00124.00121.00124.00610007437000
2016-06-27120.00121.00119.00121.00780009349000
2016-06-24128.00130.00119.00119.009200011308000
2016-06-23127.00130.00127.00128.00660008520000
2016-06-22127.00128.00127.00127.007000891000
2016-06-21126.00127.00126.00126.00110001389000
2016-06-20124.00126.00124.00126.00460005766000
2016-06-17125.00125.00123.00123.00280003474000
2016-06-16123.00124.00122.00123.00370004545000
2016-06-15125.00126.00122.00123.0019700024411000
2016-06-14130.00130.00127.00127.0010600013663000
2016-06-13131.00132.00130.00131.0012900016913000
2016-06-10132.00138.00132.00134.0057600077379000
2016-06-09145.00146.00143.00146.00250003612000
2016-06-08147.00147.00146.00146.006000877000
2016-06-07146.00146.00145.00146.00280004069000
2016-06-06145.00146.00145.00146.00170002472000
2016-06-03147.00148.00147.00147.005000736000
2016-06-02146.00148.00146.00148.005000736000
2016-06-0100
2016-05-3100
2016-05-30148.00149.00148.00149.0070001038000
2016-05-27148.00149.00148.00148.00320004738000
2016-05-2600
2016-05-25148.00150.00148.00148.00180002677000
2016-05-24147.00148.00146.00147.00240003526000

   ※ 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