[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 
2017-12-151937.001957.001920.001936.00630012231100
2017-12-141904.001907.001823.001907.001110021004300
2017-12-131940.001940.001909.001910.00730013983900
2017-12-121951.001959.001950.001950.00500977200
2017-12-111953.001959.001915.001946.0041007947200
2017-12-081963.001980.001947.001950.0046008999000
2017-12-071961.001981.001955.001981.0032006294000
2017-12-061996.001998.001970.001992.0030005939700
2017-12-052092.002092.001902.001996.002980059818900
2017-12-041995.001998.001967.001990.001140022619600
2017-12-012012.002024.002001.002001.00540010853700
2017-11-302040.002040.001979.002012.001240024810400
2017-11-292034.002068.001999.002040.001460029535400
2017-11-282030.002030.001974.002028.001830036541500
2017-11-272082.002082.002020.002030.00770015759300
2017-11-242093.002093.002041.002082.00730015102600
2017-11-222094.002131.002086.002089.00640013433300
2017-11-212130.002130.002091.002091.00740015639900
2017-11-202099.002138.002073.002130.001520032012200
2017-11-172071.002071.002020.002057.001150023517200
2017-11-161959.002072.001955.002021.002250045390000
2017-11-152095.002095.001901.001935.0056900112432100
2017-11-142070.002130.001996.002098.002900059975400
2017-11-132065.002100.002050.002053.00650013432500
2017-11-102019.002075.001985.002061.002040041069600
2017-11-092180.002180.001995.002049.002510052413200
2017-11-082144.002157.002106.002141.001800038379400
2017-11-072110.002129.002085.002118.001350028427500
2017-11-062025.002139.002014.002109.003140065128500
2017-11-022001.002020.001991.001993.001000020092600
2017-11-012011.002018.002000.002003.00780015660200
2017-10-311954.002014.001952.002011.001190023695400
2017-10-301982.001995.001960.001987.001160023037400
2017-10-271935.001990.001922.001990.001810035502700
2017-10-261915.001946.001911.001935.001110021454300
2017-10-251933.001949.001907.001913.001170022486100
2017-10-241925.001956.001913.001956.00880017015200
2017-10-231931.001964.001907.001930.001050020358400
2017-10-201955.001955.001878.001905.002110040391500
2017-10-191990.001993.001940.001963.002920057417300
2017-10-181930.002000.001921.001923.004730092417400
2017-10-172020.002060.001903.001903.00207500412118900
2017-10-161940.001940.001940.001940.001500029100000
2017-10-131522.001545.001518.001540.00660010099000
2017-10-121535.001545.001517.001518.0049007532700
2017-10-111531.001545.001520.001540.0018002772000
2017-10-101530.001544.001530.001544.0022003380500
2017-10-061490.001529.001478.001529.0017002558700
2017-10-051525.001525.001494.001500.0038005711900
2017-10-041510.001530.001508.001524.0025003797300
2017-10-031476.001510.001476.001510.00690010291000
2017-10-021493.001494.001473.001473.0035005184400
2017-09-291490.001498.001472.001493.0033004910900
2017-09-281505.001505.001465.001465.0023003457400
2017-09-271468.001500.001439.001500.0038005630600
2017-09-261433.001460.001433.001460.0031004472200
2017-09-251398.001450.001398.001448.0036005150000
2017-09-221444.001444.001388.001398.0059008290200
2017-09-211482.001482.001440.001444.0043006278800
2017-09-201471.001489.001470.001489.0024003545300
2017-09-191500.001500.001470.001472.0029004300300
2017-09-151500.001505.001488.001488.0047007053400
2017-09-141500.001538.001500.001508.0018002717300
2017-09-131490.001530.001490.001500.001150017309600
2017-09-121476.001490.001454.001490.0038005583100
2017-09-111456.001457.001425.001457.0016002309100
2017-09-081470.001488.001456.001456.0022003235900
2017-09-071465.001485.001441.001460.0024003513000
2017-09-061400.001500.001362.001486.00780011163200
2017-09-051489.001489.001380.001422.001320018623900
2017-09-041474.001510.001450.001490.00990014719700
2017-09-011487.001487.001465.001485.00710010493700
2017-08-311516.001531.001472.001499.00870013123700
2017-08-301549.001549.001520.001523.001950029957500
2017-08-291450.001550.001407.001481.001920028351400
2017-08-281481.001485.001463.001464.001460021529400
2017-08-251406.001500.001366.001460.003190046309100
2017-08-241367.001418.001360.001412.001360018840400
2017-08-231398.001398.001370.001373.0048006621700
2017-08-221360.001380.001341.001352.0016002166400
2017-08-211380.001380.001350.001352.0020002712900
2017-08-181349.001380.001312.001370.0050006745100
2017-08-171357.001385.001355.001381.0045006176000
2017-08-161365.001389.001355.001359.00850011607200
2017-08-151351.001390.001351.001362.0024003296400
2017-08-141364.001382.001352.001356.0034004664500
2017-08-101334.001394.001296.001394.002020026925700
2017-08-091397.001420.001321.001321.005810080446000
2017-08-081399.001399.001370.001397.00840011702500
2017-08-071374.001383.001355.001383.0055007566200
2017-08-041360.001384.001360.001369.0027003696200
2017-08-031364.001387.001352.001359.001280017510100
2017-08-021357.001377.001340.001376.00940012848500
2017-08-011360.001387.001323.001347.001660022511500
2017-07-311314.001385.001257.001361.001080014373300
2017-07-281292.001320.001290.001320.001300016932100
2017-07-271250.001290.001221.001290.00810010271800
2017-07-261216.001254.001216.001241.001430017735900
2017-07-251214.001224.001209.001222.0041005000500
2017-07-241209.001215.001208.001214.0037004480300
2017-07-211220.001220.001206.001206.0015001826900
2017-07-201214.001220.001214.001220.0078009491100
2017-07-191189.001215.001189.001215.0036004351800
2017-07-181205.001215.001181.001212.0042005045600
2017-07-141212.001219.001180.001209.0061007331700
2017-07-131215.001215.001200.001212.0028003369800
2017-07-121218.001223.001212.001217.0058007061800
2017-07-111202.001225.001202.001215.00870010548400
2017-07-101193.001220.001192.001200.0068008194200
2017-07-071192.001208.001186.001198.00870010400200
2017-07-061183.001193.001167.001192.00930011014500
2017-07-051156.001184.001156.001184.001860021724700
2017-07-041151.001168.001123.001152.001290014959700
2017-07-031105.001164.001105.001161.001540017701400
2017-06-301090.001114.001090.001114.0074008167200
2017-06-291094.001111.001056.001106.001720018543100
2017-06-281111.001123.001080.001080.001090012000100
2017-06-271096.001118.001091.001118.0020002204700
2017-06-261089.001097.001086.001090.0060006543500
2017-06-231082.001099.001082.001097.0034003717600
2017-06-221072.001085.001072.001080.0038004101700
2017-06-211085.001085.001067.001068.0076008155100
2017-06-201090.001090.001066.001066.001910020488400
2017-06-191116.001116.001090.001096.001240013698600
2017-06-161130.001130.001117.001117.001010011333900
2017-06-151117.001128.001115.001128.0028003139200
2017-06-141112.001120.001110.001115.0063007014300
2017-06-131112.001119.001109.001114.0053005899300
2017-06-121126.001126.001111.001112.001090012192200
2017-06-091152.001156.001131.001135.0072008270500
2017-06-081166.001170.001148.001151.0018002089800
2017-06-071175.001175.001174.001174.00600704500
2017-06-061180.001180.001171.001175.00800938500
2017-06-051180.001185.001179.001180.0016001889300
2017-06-021178.001180.001178.001178.00600707300
2017-06-011175.001202.001175.001182.0027003207900
2017-05-311175.001177.001171.001171.0010001174800
2017-05-301187.001187.001176.001177.00800945600
2017-05-291200.001201.001188.001190.0024002875000
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

   ※ 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