[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 
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
2016-05-23149.00149.00149.00149.006000894000
2016-05-20149.00150.00148.00148.0070001043000
2016-05-19150.00150.00149.00149.00140002096000
2016-05-18149.00150.00149.00150.00270004037000
2016-05-17151.00151.00150.00150.00370005569000
2016-05-16150.00151.00150.00151.00170002564000
2016-05-13150.00151.00150.00150.00160002401000
2016-05-12150.00152.00148.00152.00350005243000
2016-05-11149.00149.00147.00149.00260003845000
2016-05-10147.00149.00147.00147.005000737000
2016-05-09147.00147.00146.00146.003000439000
2016-05-06146.00146.00146.00146.001000146000
2016-05-02148.00148.00146.00146.00150002196000
2016-04-28152.00152.00149.00150.00110001654000
2016-04-27150.00152.00150.00150.00180002716000
2016-04-26151.00151.00148.00149.00310004663000
2016-04-25151.00152.00150.00151.00620009347000
2016-04-22149.00150.00148.00150.00250003738000
2016-04-21148.00149.00148.00148.00200002975000
2016-04-20148.00150.00147.00147.00270003993000
2016-04-19147.00148.00147.00147.00180002652000
2016-04-18147.00149.00145.00146.007100010433000
2016-04-15144.00147.00144.00145.00300004376000
2016-04-14144.00146.00143.00144.00380005478000
2016-04-13143.00143.00142.00142.007000999000
2016-04-12142.00143.00141.00142.00100001420000
2016-04-11140.00140.00140.00140.002000280000
2016-04-08140.00141.00138.00140.00290004031000
2016-04-07142.00142.00142.00142.001000142000
2016-04-06140.00142.00140.00140.00220003102000
2016-04-05142.00142.00141.00141.00130001840000
2016-04-04143.00143.00141.00141.00530007521000
2016-04-01144.00145.00143.00144.00170002452000
2016-03-31143.00146.00143.00146.00550007910000
2016-03-30144.00145.00144.00145.003000434000
2016-03-29147.00147.00142.00145.00290004180000
2016-03-28150.00151.00149.00149.00300004500000
2016-03-25149.00151.00149.00150.00480007202000
2016-03-24149.00149.00147.00149.00130001926000
2016-03-23151.00151.00149.00149.00170002553000
2016-03-22149.00150.00148.00150.00130001932000
2016-03-18148.00149.00147.00149.00290004283000
2016-03-17151.00152.00149.00149.00180002701000
2016-03-16150.00150.00149.00150.00210003145000
2016-03-15148.00150.00148.00150.00400005950000
2016-03-14149.00150.00148.00148.00430006413000
2016-03-11145.00149.00145.00149.00360005272000
2016-03-10147.00147.00145.00146.00560008195000
2016-03-09146.00149.00146.00146.00200002954000
2016-03-08147.00149.00146.00149.00360005292000
2016-03-07148.00149.00147.00148.00390005759000
2016-03-04147.00149.00145.00147.00510007512000
2016-03-03145.00147.00144.00147.00100001452000
2016-03-02144.00148.00144.00144.00260003768000
2016-03-01146.00146.00141.00144.00320004625000
2016-02-29145.00148.00145.00146.00130001898000
2016-02-26145.00146.00144.00145.00330004779000
2016-02-25142.00144.00142.00144.00120001715000
2016-02-24143.00143.00141.00142.00310004394000
2016-02-23144.00145.00144.00145.0070001011000
2016-02-22146.00146.00144.00144.0090001306000
2016-02-19143.00146.00143.00146.005000723000
2016-02-18145.00146.00144.00145.00340004911000
2016-02-17146.00146.00143.00143.00350005060000
2016-02-16145.00146.00144.00144.00170002467000
2016-02-15140.00148.00140.00144.00280004020000
2016-02-12137.00145.00136.00136.007500010303000
2016-02-10147.00147.00142.00143.00520007476000
2016-02-09148.00148.00147.00147.00140002067000
2016-02-08150.00154.00149.00151.00320004824000
2016-02-05155.00156.00155.00155.0080001244000
2016-02-04155.00155.00152.00153.00110001692000
2016-02-03154.00155.00153.00153.00270004155000
2016-02-02159.00159.00158.00158.006000953000
2016-02-01157.00158.00155.00158.00110001728000
2016-01-29155.00155.00155.00155.004000620000
2016-01-28153.00153.00152.00153.0080001223000
2016-01-27154.00158.00153.00154.00290004498000
2016-01-26153.00155.00153.00154.00390005982000
2016-01-25153.00153.00152.00153.00410006253000
2016-01-22148.00153.00148.00151.00290004344000
2016-01-21149.00149.00143.00148.007400010828000
2016-01-20155.00155.00150.00150.00470007194000
2016-01-19153.00155.00153.00155.00130002011000
2016-01-18157.00157.00153.00154.009700014951000
2016-01-15160.00160.00158.00158.00490007800000
2016-01-14161.00162.00157.00158.0012700020168000
2016-01-13161.00164.00160.00164.0010600017198000
2016-01-12162.00163.00160.00162.00470007558000
2016-01-08160.00164.00160.00163.00220003564000
2016-01-07160.00161.00160.00161.00430006890000
2016-01-06162.00162.00160.00161.00210003395000
2016-01-0500
2016-01-04163.00164.00162.00163.00520008459000
2015-12-30162.00163.00162.00162.00310005030000
2015-12-29162.00164.00161.00164.00160002604000
2015-12-28159.00161.00158.00161.00250003987000
2015-12-25159.00159.00158.00158.0016100025546000
2015-12-24162.00164.00158.00159.0016300026119000
2015-12-22161.00163.00161.00162.00480007772000
2015-12-21162.00162.00161.00161.006800010986000
2015-12-18164.00164.00163.00163.00360005884000
2015-12-17163.00165.00163.00164.00600009830000
2015-12-16163.00164.00163.00163.00520008479000
2015-12-15164.00164.00163.00163.007000011443000
2015-12-14164.00164.00163.00163.00310005067000
2015-12-11165.00166.00164.00165.00460007597000
2015-12-10167.00168.00165.00167.006800011262000
2015-12-09166.00167.00166.00166.00250004152000
2015-12-08169.00169.00166.00167.0010500017610000
2015-12-07168.00169.00168.00168.00140002353000
2015-12-04167.00168.00166.00167.00550009166000
2015-12-03167.00169.00167.00168.00250004201000
2015-12-02169.00169.00167.00168.00550009253000

   ※ 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