[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 
2017-11-171526.001540.001521.001522.001550023676500
2017-11-161500.001525.001500.001517.001040015705500
2017-11-151536.001542.001492.001514.002150032490500
2017-11-141561.001561.001536.001538.002420037485900
2017-11-131595.001595.001560.001569.001020016043500
2017-11-101590.001590.001578.001587.001000015833500
2017-11-091621.001621.001585.001597.004590073782700
2017-11-081574.001623.001574.001621.004680074832800
2017-11-071584.001584.001563.001565.00970015242800
2017-11-061545.001577.001539.001577.003020047094100
2017-11-021547.001559.001520.001521.002950045209100
2017-11-011577.001584.001536.001544.003310051513700
2017-10-311516.001570.001516.001563.005200080550700
2017-10-301501.001515.001500.001514.002080031321900
2017-10-271501.001519.001480.001504.001850027810000
2017-10-261520.001528.001502.001511.001560023628900
2017-10-251488.001540.001488.001520.003760057084000
2017-10-241487.001489.001476.001486.001190017654400
2017-10-231495.001495.001450.001483.002610038595900
2017-10-201506.001518.001491.001495.003170047578300
2017-10-191481.001503.001466.001501.004470066440700
2017-10-181522.001522.001487.001496.002850042657400
2017-10-171513.001537.001509.001522.0079400120809100
2017-10-161438.001521.001438.001507.00140200205729700
2017-10-131591.001591.001482.001498.00127100192885900
2017-10-121583.001608.001583.001590.004230067458000
2017-10-111604.001608.001581.001589.00109800175467100
2017-10-101602.001637.001600.001619.00116800188615100
2017-10-061730.001730.001717.001722.001060018257000
2017-10-051752.001752.001731.001732.001850032214400
2017-10-041763.001764.001750.001751.001960034398500
2017-10-031763.001765.001749.001758.001440025307300
2017-10-021747.001759.001745.001757.00800014014700
2017-09-291787.001787.001740.001749.003280057524500
2017-09-281818.001818.001758.001780.004250075637300
2017-09-271819.001855.001806.001808.001800032930000
2017-09-26186.00187.00184.00184.0022900042521000
2017-09-25187.00189.00185.00186.0048000089611000
2017-09-22182.00187.00181.00186.00566000103812000
2017-09-21187.00187.00179.00180.00601000109507000
2017-09-20186.00187.00180.00185.0033100061075000
2017-09-19188.00189.00185.00186.0030300056471000
2017-09-15186.00187.00184.00185.0024000044646000
2017-09-14190.00190.00183.00184.0039800073828000
2017-09-13187.00190.00186.00190.00883000165839000
2017-09-12177.00184.00175.00183.0051900093255000
2017-09-11180.00180.00174.00175.0041900073989000
2017-09-08176.00184.00176.00177.0031200056380000
2017-09-07175.00180.00174.00176.0011100019640000
2017-09-06172.00176.00171.00174.0032800056927000
2017-09-05182.00183.00171.00174.00721000127849000
2017-09-04183.00183.00180.00182.0032300058591000
2017-09-01182.00185.00182.00185.0033500061551000
2017-08-31183.00184.00181.00183.0029900054675000
2017-08-30182.00183.00181.00183.0027100049360000
2017-08-29181.00184.00181.00181.00576000104672000
2017-08-28185.00186.00182.00186.0044600082204000
2017-08-25192.00194.00185.00186.001253000237379000
2017-08-24180.00184.00180.00182.0035400064372000
2017-08-23184.00185.00180.00181.0034100062100000
2017-08-22181.00183.00180.00181.0025400046110000
2017-08-21187.00187.00182.00182.00568000104777000
2017-08-18183.00189.00183.00183.001623000299914000
2017-08-17181.00198.00181.00192.003442000658447000
2017-08-16179.00183.00178.00181.001375000247611000
2017-08-15184.00186.00182.00182.00946000173833000
2017-08-14187.00188.00180.00183.001891000348169000
2017-08-10197.00204.00191.00192.0054080001056829000
2017-08-09216.00219.00201.00206.0099330002069657000
2017-08-08248.00250.00232.00240.00106910002590579000
2017-08-07247.00259.00243.00250.00246160006175114000
2017-08-04225.00253.00220.00248.005087300012296164000
2017-08-03236.00247.00226.00230.00375630008897466000
2017-08-02215.00267.00204.00238.006755600016487137000
2017-08-01250.00267.00205.00218.00337040007959019000
2017-07-31202.00247.00202.00247.002613000610785000
2017-07-28189.00200.00188.00197.001619000313191000
2017-07-27175.00190.00175.00190.001388000253368000
2017-07-26170.00175.00170.00174.0038300066137000
2017-07-25166.00168.00164.00168.0011400018909000
2017-07-24167.00167.00166.00166.00210003492000
2017-07-21168.00168.00167.00167.00280004694000
2017-07-20168.00168.00167.00168.00400006707000
2017-07-19169.00170.00166.00168.0010000016848000
2017-07-18168.00170.00168.00168.0014200023924000
2017-07-14165.00168.00165.00168.009100015187000
2017-07-13163.00165.00163.00165.00410006737000
2017-07-12163.00163.00163.00163.00120001956000
2017-07-11164.00165.00162.00163.00410006716000
2017-07-10164.00164.00162.00163.00550008994000
2017-07-07164.00166.00160.00163.007400012071000
2017-07-06164.00168.00163.00165.0015100024867000
2017-07-05158.00164.00158.00164.0012900020892000
2017-07-04160.00160.00158.00158.00550008731000
2017-07-03159.00160.00158.00160.00510008108000
2017-06-30159.00161.00158.00160.006400010194000
2017-06-29161.00161.00159.00160.00290004651000
2017-06-28161.00161.00159.00160.00190003037000
2017-06-27161.00162.00159.00160.008800014152000
2017-06-26161.00161.00159.00161.007600012196000
2017-06-23157.00163.00157.00158.0016200025850000
2017-06-22159.00159.00157.00157.00480007581000
2017-06-21160.00160.00155.00158.0011100017387000
2017-06-20162.00162.00156.00160.0020900033260000
2017-06-19149.00165.00148.00161.0051800080705000
2017-06-16148.00149.00147.00148.00270003998000
2017-06-15148.00148.00148.00148.00210003108000
2017-06-14148.00149.00148.00148.006000892000
2017-06-13148.00148.00147.00148.00110001627000
2017-06-12149.00149.00148.00148.00100001484000
2017-06-09149.00149.00148.00148.002000297000
2017-06-08148.00149.00148.00149.00250003718000
2017-06-07147.00148.00147.00148.00190002807000
2017-06-06149.00149.00148.00148.00360005349000
2017-06-05149.00150.00148.00148.00530007906000
2017-06-02150.00150.00149.00149.009100013628000
2017-06-01149.00150.00149.00150.00290004330000
2017-05-31148.00149.00148.00149.0090001333000
2017-05-30148.00150.00147.00150.00190002825000
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

   ※ 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。 

Twitter