[5753 東証2部] 日本伸銅 日足 時系列データ

[5753 東証2部] 日本伸銅 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261192.001203.001186.001203.0022002623900
2017-05-251204.001204.001200.001204.0029003489000
2017-05-241193.001205.001193.001204.0042005039600
2017-05-231186.001200.001186.001191.0040004780900
2017-05-221154.001188.001154.001188.0024002809600
2017-05-191151.001156.001149.001154.0024002765000
2017-05-181157.001160.001090.001136.00910010357100
2017-05-171170.001170.001156.001166.0068007902500
2017-05-161177.001178.001165.001170.0051005991100
2017-05-151177.001189.001177.001178.0044005204000
2017-05-121191.001198.001170.001176.001060012512700
2017-05-111190.001205.001183.001185.001790021349900
2017-05-101201.001205.001175.001191.007080084317100
2017-05-091380.001412.001365.001381.001670023115400
2017-05-081307.001391.001301.001390.001270016754400
2017-05-021274.001308.001274.001300.00890011505400
2017-05-011289.001299.001271.001289.0025003220600
2017-04-281300.001311.001281.001281.0044005692800
2017-04-271304.001305.001290.001300.0041005336700
2017-04-261280.001299.001279.001299.0043005535500
2017-04-251277.001277.001251.001277.0051006476100
2017-04-241252.001269.001237.001269.0053006649100
2017-04-211281.001281.001265.001265.0022002803200
2017-04-201250.001299.001250.001278.0070008952800
2017-04-191216.001250.001210.001250.001280015716000
2017-04-181221.001236.001210.001215.0077009389400
2017-04-171150.001210.001150.001195.001450017190700
2017-04-141150.001158.001141.001141.0016001834000
2017-04-131151.001152.001150.001152.0048005522700
2017-04-121183.001183.001160.001162.0063007348700
2017-04-111209.001209.001185.001200.0065007767900
2017-04-101208.001216.001183.001204.0053006400700
2017-04-071171.001210.001171.001200.0016001910500
2017-04-061227.001230.001166.001201.002880034756700
2017-04-051225.001240.001212.001235.00950011702500
2017-04-041296.001296.001200.001210.002210027322000
2017-04-031323.001325.001316.001316.00780010286600
2017-03-311295.001330.001295.001316.001150015044200
2017-03-301250.001290.001246.001290.001800022721100
2017-03-291258.001258.001231.001250.001280016003700
2017-03-281247.001247.001231.001236.0052006433800
2017-03-271248.001253.001240.001253.00930011600200
2017-03-241210.001258.001210.001244.00940011658400
2017-03-231225.001250.001125.001230.001330016061100
2017-03-221225.001250.001218.001233.002350029077300
2017-03-211198.001261.001198.001247.002450030182500
2017-03-171190.001199.001182.001188.00970011549300
2017-03-161178.001180.001175.001178.0043005062600
2017-03-151190.001192.001179.001180.0050005932000
2017-03-141195.001195.001185.001187.0047005605700
2017-03-131188.001188.001180.001184.0034004022100
2017-03-101194.001194.001188.001189.0024002857300
2017-03-091184.001190.001184.001188.0050005937200
2017-03-081178.001180.001175.001178.0029003411700
2017-03-071193.001193.001175.001179.0026003068800
2017-03-061188.001188.001174.001187.00900010641200
2017-03-031192.001192.001183.001185.0067007951900
2017-03-021205.001205.001196.001197.0047005632200
2017-03-011200.001211.001195.001201.0048005765300
2017-02-281193.001216.001190.001211.0053006391200
2017-02-271204.001209.001197.001197.0070008412300
2017-02-241216.001225.001210.001221.00920011216200
2017-02-231200.001237.001186.001216.003550042930200
2017-02-221151.001170.001150.001170.0076008836800
2017-02-211157.001161.001151.001151.0057006591400
2017-02-201160.001165.001155.001157.0072008357200
2017-02-171158.001160.001158.001159.0011001275100
2017-02-161161.001168.001161.001161.001060012314700
2017-02-151180.001192.001158.001161.002390027871300
2017-02-141230.001230.001175.001180.003910046826300
2017-02-131191.001275.001173.001222.0096300117512600
2017-02-101165.001171.001160.001161.001060012334700
2017-02-091149.001155.001149.001155.00950010939400
2017-02-081137.001146.001137.001145.0046005252600
2017-02-071134.001136.001128.001135.0031003513100
2017-02-061140.001148.001129.001134.0045005119700
2017-02-031135.001148.001119.001143.00890010092200
2017-02-021142.001145.001132.001145.0037004231100
2017-02-011130.001141.001122.001141.0066007488800
2017-01-311118.001141.001112.001126.0053005981700
2017-01-301095.001120.001095.001120.0052005776800
2017-01-271112.001112.001090.001091.0010001094500
2017-01-261108.001108.001074.001100.0057006258400
2017-01-251084.001090.001084.001090.0011001196100
2017-01-241092.001092.001066.001084.0014001513800
2017-01-231086.001086.001073.001085.00700758700
2017-01-201053.001079.001053.001076.0020002136500
2017-01-191073.001073.001069.001070.0024002568200
2017-01-181058.001078.001054.001078.0033003492500
2017-01-171074.001081.001060.001070.0021002249800
2017-01-161106.001110.001078.001078.0030003300300
2017-01-131080.001104.001075.001104.0041004486400
2017-01-121091.001091.001070.001089.0036003902400
2017-01-111056.001096.001055.001096.0056006002200
2017-01-101044.001055.001044.001050.0035003670200
2017-01-061045.001046.001038.001038.0049005119000
2017-01-051035.001038.001035.001038.0024002488500
2017-01-041033.001045.001030.001035.0080008280400
2016-12-301033.001033.001030.001031.0055005676200
2016-12-291034.001049.001034.001036.0012001247900
2016-12-281035.001040.001033.001040.0036003721700
2016-12-271045.001045.001031.001042.0072007462200
2016-12-261040.001056.001031.001031.0060006242800
2016-12-221050.001051.001027.001043.0066006827600
2016-12-211070.001070.001044.001050.0088009295600
2016-12-201080.001080.001060.001066.0062006647100
2016-12-191031.001055.001031.001053.001550016148600
2016-12-161025.001030.001007.001028.001120011476400
2016-12-151015.001024.001015.001024.0043004376600
2016-12-141013.001014.001001.001007.0099009998600
2016-12-131009.001012.001005.001012.0025002521000
2016-12-121020.001020.001010.001010.0055005596400
2016-12-091021.001024.001020.001020.0038003878500
2016-12-081018.001025.001017.001021.0023002347000
2016-12-071017.001020.001010.001013.0071007197500
2016-12-061009.001010.001000.001005.0046004628000
2016-12-051000.001007.001000.001004.0037003707600
2016-12-021015.001018.00992.001003.0067006748900
2016-12-011025.001025.001013.001013.0026002647300
2016-11-301026.001026.001013.001019.0046004696800
2016-11-291028.001033.001000.001001.001290013135000
2016-11-281035.001035.001021.001028.0066006794700
2016-11-251019.001030.001019.001026.0084008601900
2016-11-241025.001027.001015.001024.0063006448700
2016-11-22997.001018.00997.001013.0039003927200
2016-11-21994.00997.00985.00997.0034003358800
2016-11-18979.00990.00979.00983.0060005914300
2016-11-17978.00982.00975.00980.0037003620800
2016-11-16998.00998.00979.00982.0041004028900
2016-11-15992.00994.00981.00986.0048004756900
2016-11-141028.001061.00990.00996.002060021171000
2016-11-111008.001025.001001.001012.0091009238500
2016-11-10985.001015.00985.00991.0016001609100
2016-11-09973.001013.00937.00955.0080007729200
2016-11-081000.001003.00997.001003.0010001000300
2016-11-07990.001027.00990.001000.0056005666200
2016-11-04981.00999.00965.00983.0066006521800
2016-11-021033.001033.00988.001005.001240012468000
2016-11-011031.001031.001025.001030.0032003293000
2016-10-311035.001042.001035.001040.00800832200
2016-10-281032.001041.001030.001034.0031003212400
2016-10-271027.001032.001005.001032.0066006713000
2016-10-261034.001035.001030.001035.0019001961600
2016-10-251029.001042.001028.001038.0062006390500
2016-10-241028.001046.001028.001035.0012001239400
2016-10-211023.001041.001023.001028.0025002578500
2016-10-201039.001039.001022.001033.0017001756900
2016-10-191026.001040.001026.001039.0032003312000
2016-10-181040.001040.001024.001031.0030003115500
2016-10-171045.001045.001033.001044.00800834300
2016-10-141030.001030.001030.001030.0011001133000
2016-10-131013.001044.001013.001044.00980010016700
2016-10-121003.001020.001003.001020.001030010467900
2016-10-111008.001017.001007.001016.0063006366600
2016-10-071010.001014.001010.001014.0016001618300
2016-10-061020.001024.001005.001023.0049004978900
2016-10-051001.001025.00994.001013.0076007660100
2016-10-041009.001024.00966.001001.001420014104400
2016-10-031002.001040.00996.001035.0089009038900
2016-09-301017.001017.001000.001000.001040010466400
2016-09-291020.001032.001020.001032.00980010057400
2016-09-281020.001048.001005.001020.001430014659500
2016-09-27102.00104.00102.00102.0013200013519000
2016-09-26106.00107.00105.00106.00810008574000
2016-09-23103.00106.00103.00106.0011200011782000
2016-09-21100.00103.00100.00103.00870008847000
2016-09-20100.00102.00100.00101.00970009769000
2016-09-16101.00102.00100.00102.00590005952000
2016-09-15100.00100.0098.0099.0019400019224000
2016-09-14102.00102.00100.00100.0014500014639000
2016-09-13106.00106.00102.00103.0021800022540000
2016-09-12106.00109.00105.00105.0026400028122000
2016-09-09113.00113.00110.00111.00830009237000
2016-09-08113.00114.00111.00112.0010800012117000
2016-09-07112.00114.00112.00113.00870009822000
2016-09-06113.00115.00112.00112.009800011051000
2016-09-05113.00117.00111.00112.0022100025175000
2016-09-02114.00115.00111.00111.0015800017840000
2016-09-01116.00116.00111.00115.0027500031202000
2016-08-31122.00127.00114.00115.001821000218132000
2016-08-30111.00120.00111.00117.001122000130108000
2016-08-29110.00114.00109.00112.0065100073182000
2016-08-26108.00109.00106.00107.0025700027600000
2016-08-25110.00114.00107.00108.0041400045629000
2016-08-24107.00112.00107.00109.0063400069409000
2016-08-23107.00108.00106.00106.0013700014621000
2016-08-22107.00107.00105.00106.0013000013766000
2016-08-19105.00110.00103.00106.0053500057072000
2016-08-18109.00119.00105.00106.001977000220917000
2016-08-17105.00107.0099.00100.0032300032832000
2016-08-16108.00110.00104.00106.0065200069265000
2016-08-1599.00124.0099.00112.004223000483409000
2016-08-12107.00107.0096.0098.001030000103867000
2016-08-1086.00116.0085.00110.002053000223430000
2016-08-0985.0086.0085.0086.00350003008000
2016-08-0886.0087.0086.0087.00530004574000
2016-08-0584.0086.0084.0086.00250002119000
2016-08-0485.0085.0083.0083.00230001936000
2016-08-0384.0085.0084.0084.00230001934000
2016-08-0284.0084.0084.0084.00150001260000
2016-08-0185.0085.0084.0085.0011000928000
2016-07-2984.0085.0084.0085.00380003197000
2016-07-2886.0086.0084.0084.00380003236000
2016-07-2785.0086.0084.0086.00770006540000
2016-07-2686.0086.0085.0085.00270002320000
2016-07-2586.0086.0085.0086.00200001717000
2016-07-2285.0087.0085.0087.00360003093000
2016-07-2184.0085.0084.0085.00210001775000
2016-07-2086.0086.0084.0084.00140001179000
2016-07-1985.0086.0084.0086.00470003996000
2016-07-1585.0085.0084.0084.00260002188000
2016-07-1484.0085.0084.0085.00150001274000
2016-07-1385.0085.0084.0085.00180001524000
2016-07-1284.0085.0084.0085.00240002022000
2016-07-1184.0084.0082.0084.00240001990000
2016-07-0881.0083.0081.0083.00460003748000
2016-07-0780.0081.0080.0080.00170001373000
2016-07-0680.0081.0080.0081.007000562000
2016-07-0581.0083.0081.0082.0010000817000
2016-07-0400
2016-07-0183.0083.0083.0083.00100083000
2016-06-3083.0084.0083.0083.007000583000
2016-06-2984.0084.0081.0083.00150001240000
2016-06-2880.0082.0080.0082.003000242000
2016-06-2778.0082.0078.0080.00230001832000
2016-06-2485.0085.0078.0081.00440003555000
2016-06-2382.0086.0082.0083.00310002576000
2016-06-2285.0085.0083.0083.007000591000
2016-06-2185.0085.0083.0085.005000422000
2016-06-2085.0085.0084.0084.002000169000
2016-06-1782.0084.0082.0083.00190001581000
2016-06-1685.0086.0080.0080.00360002969000
2016-06-1585.0087.0085.0087.00190001629000
2016-06-1485.0087.0084.0087.00360003060000
2016-06-1386.0086.0085.0085.00740006291000
2016-06-1000
2016-06-0984.0087.0083.0087.00290002463000
2016-06-0885.0085.0084.0085.004000338000
2016-06-0700
2016-06-0685.0087.0083.0087.00130001113000
2016-06-0384.0086.0084.0085.00140001191000
2016-06-0286.0086.0085.0085.009000766000
2016-06-0187.0087.0082.0085.00490004141000
2016-05-3187.0087.0086.0087.005000434000
2016-05-3085.0087.0085.0087.004000343000
2016-05-2787.0087.0087.0087.00120001044000
2016-05-2687.0087.0086.0087.005000434000
2016-05-2586.0087.0085.0087.004000344000
2016-05-2485.0086.0085.0086.004000342000
2016-05-2385.0087.0083.0085.00230001946000

   ※ 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