[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 
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
2016-05-2085.0086.0085.0086.00170001446000
2016-05-1986.0086.0085.0086.004000343000
2016-05-1886.0086.0082.0086.00420003519000
2016-05-1787.0087.0086.0086.009000777000
2016-05-1685.0087.0085.0087.00520004454000
2016-05-1387.0089.0076.0082.0012100010145000
2016-05-1288.0088.0085.0087.001120009585000
2016-05-1195.0095.0085.0089.00960008630000
2016-05-1091.0095.0091.0095.00430004011000
2016-05-0991.0092.0087.0090.00440004001000
2016-05-0689.0090.0089.0090.002000179000
2016-05-0288.0089.0088.0089.00240002119000
2016-04-2896.0097.0090.0091.001020009611000
2016-04-2795.0095.0092.0093.00440004133000
2016-04-2693.0095.0093.0095.00180001679000
2016-04-2594.0095.0093.0095.00270002547000
2016-04-2293.0094.0092.0094.009000841000
2016-04-2193.0094.0093.0093.009000843000
2016-04-2093.0094.0088.0094.00580005293000
2016-04-1992.0093.0092.0093.00130001198000
2016-04-1890.0094.0090.0092.00170001564000
2016-04-1591.0093.0091.0092.0010000916000
2016-04-1491.0099.0090.0093.0012900012011000
2016-04-1391.0091.0089.0090.00190001710000
2016-04-1288.0091.0088.0090.005000449000
2016-04-1189.0090.0088.0090.007000624000
2016-04-0888.0090.0087.0090.00210001864000
2016-04-0792.0092.0089.0091.007000638000
2016-04-0688.0093.0086.0093.00240002134000
2016-04-0588.0090.0087.0089.00300002638000
2016-04-0492.0094.0092.0093.005000467000
2016-04-0195.0095.0092.0095.00350003269000
2016-03-3197.0098.0097.0097.008000777000
2016-03-3097.0098.0097.0097.00110001069000
2016-03-2999.0099.0096.0097.005000487000
2016-03-2898.0098.0098.0098.00200001960000
2016-03-2595.0097.0095.0096.00190001817000
2016-03-2495.0097.0095.0097.007000672000
2016-03-2397.0097.0096.0097.006000578000
2016-03-2295.0096.0095.0096.005000476000
2016-03-1896.0096.0094.0095.00450004251000
2016-03-1797.0097.0096.0096.00190001828000
2016-03-1697.0097.0097.0097.0010000970000
2016-03-1597.0097.0096.0096.003000289000
2016-03-1496.0097.0095.0096.00300002876000
2016-03-1195.0096.0095.0096.009000860000
2016-03-1095.0096.0094.0095.00270002573000
2016-03-0996.0098.0094.0095.00710006745000
2016-03-0897.0097.0095.0097.00130001254000
2016-03-0799.0099.0097.0097.00210002059000
2016-03-0495.00100.0092.0098.0011100010773000
2016-03-0394.0095.0093.0095.00350003287000
2016-03-0295.0095.0092.0095.00620005862000
2016-03-0189.0092.0088.0092.00310002797000
2016-02-2991.0091.0091.0091.002000182000
2016-02-2690.0092.0088.0090.00250002255000
2016-02-2588.0090.0087.0089.00180001577000
2016-02-2489.0089.0089.0089.003000267000
2016-02-2388.0090.0087.0089.00450004021000
2016-02-2285.0087.0085.0087.00360003074000
2016-02-1986.0086.0084.0086.00120001027000
2016-02-1885.0086.0085.0086.00170001451000
2016-02-1785.0085.0082.0083.00130001092000
2016-02-1683.0085.0083.0085.00930007784000
2016-02-1579.0082.0079.0082.00280002242000
2016-02-1278.0078.0075.0077.0013500010349000
2016-02-1085.0085.0079.0083.00860007025000
2016-02-0985.0085.0083.0085.00150001262000
2016-02-0885.0090.0085.0090.00190001675000
2016-02-0587.0088.0084.0086.00550004743000
2016-02-0489.0090.0087.0088.00210001866000
2016-02-0389.0089.0085.0088.00420003642000
2016-02-0291.0092.0089.0089.00270002435000
2016-02-0189.0090.0088.0090.00500004449000
2016-01-2985.0087.0085.0087.00310002666000
2016-01-2884.0086.0084.0085.00340002881000
2016-01-2784.0086.0083.0085.00600005072000
2016-01-2685.0085.0082.0082.0012300010285000
2016-01-2588.0088.0085.0086.001140009852000
2016-01-2284.0088.0081.0084.0025000020735000
2016-01-2190.0092.0079.0079.0025000021500000
2016-01-2095.0095.0090.0090.00830007600000
2016-01-1994.0096.0093.0094.00720006787000
2016-01-1892.0097.0092.0095.0020300018921000
2016-01-1598.0099.0096.0099.00460004459000
2016-01-1499.0099.0095.0097.00670006451000
2016-01-1399.00101.0097.00101.00810008047000
2016-01-1299.00100.0096.0099.00980009597000
2016-01-08100.00100.0099.00100.00620006196000
2016-01-07101.00102.0099.00100.00770007694000
2016-01-06105.00105.00101.00102.00530005431000
2016-01-05100.00106.00100.00105.00440004518000
2016-01-04104.00104.00102.00102.00120001236000
2015-12-30104.00106.00104.00104.00470004919000
2015-12-29104.00105.00103.00105.00320003339000
2015-12-28101.00104.00101.00104.00280002869000
2015-12-25101.00101.0098.0099.0022000022065000
2015-12-24108.00108.00102.00102.0014800015515000
2015-12-22109.00109.00106.00108.0014200015370000
2015-12-21109.00109.00109.00109.00380004142000
2015-12-18111.00112.00109.00109.00470005183000
2015-12-17112.00113.00110.00112.00790008790000
2015-12-16112.00112.00111.00111.006000669000
2015-12-15112.00112.00110.00110.00260002896000
2015-12-14110.00113.00110.00113.00510005656000
2015-12-11114.00114.00111.00111.00670007503000
2015-12-10113.00113.00112.00112.00180002029000
2015-12-09114.00114.00112.00114.0015200017108000
2015-12-08116.00117.00114.00114.009300010682000
2015-12-07115.00116.00115.00116.00580006706000
2015-12-04116.00116.00114.00114.00500005756000
2015-12-03115.00117.00114.00117.009700011221000

   ※ 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