[5930 東証1部] 文化シヤッター 日足 時系列データ

[5930 東証1部] 文化シヤッター (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131085.001088.001063.001069.009100097732100
2017-12-121093.001097.001084.001090.00117700128259500
2017-12-111106.001112.001088.001095.00190600209028100
2017-12-081112.001132.001099.001103.00384100427548200
2017-12-071130.001148.001121.001142.00283900323597500
2017-12-061133.001148.001127.001136.00276200313448900
2017-12-051125.001146.001118.001145.00167200190045500
2017-12-041147.001154.001130.001137.00286400326322500
2017-12-011160.001160.001132.001147.00217700249117100
2017-11-301145.001166.001128.001165.00427100490197300
2017-11-291100.001136.001100.001134.00328700370419800
2017-11-281078.001093.001073.001091.00157000170126200
2017-11-271080.001095.001065.001087.00348700376862500
2017-11-241050.001072.001044.001069.00240100254646500
2017-11-221036.001052.001031.001052.00207900216819900
2017-11-211020.001033.001020.001029.00145700149565400
2017-11-20991.001017.00988.001013.00103900104769300
2017-11-17999.001008.00987.00991.008900088726700
2017-11-16980.001008.00972.00997.00123500122849700
2017-11-15993.001002.00981.00983.00175500173557700
2017-11-141017.001025.001002.001002.00121300122570700
2017-11-131027.001027.001017.001017.00146100149437100
2017-11-101004.001031.001004.001019.00274300279785300
2017-11-091025.001028.00997.001008.00284000288537100
2017-11-08970.001036.00966.001026.00367700372493000
2017-11-07954.00980.00954.00973.00226000218625300
2017-11-06956.00972.00951.00969.00121600117327800
2017-11-02964.00973.00959.00959.00194100187049000
2017-11-01959.00969.00957.00968.00139900135044000
2017-10-31974.00975.00963.00965.00151400146420200
2017-10-30970.00972.00959.00969.00293800283882600
2017-10-27966.00972.00957.00970.00208300201595600
2017-10-26943.00963.00943.00960.00272400260770300
2017-10-25925.00946.00923.00941.00238800224216200
2017-10-24916.00926.00915.00925.00217000199993800
2017-10-23912.00917.00906.00916.00142700130313500
2017-10-20908.00912.00898.00903.00116200105089900
2017-10-19890.00908.00887.00908.00161000145142600
2017-10-18887.00894.00886.00893.009150081518200
2017-10-17894.00895.00886.00892.00118500105525600
2017-10-16888.00893.00878.00890.00148600132014900
2017-10-13870.00886.00870.00885.00145200127680500
2017-10-12859.00874.00857.00872.00189500164582300
2017-10-11850.00858.00847.00858.006770057811400
2017-10-10846.00854.00843.00853.0011700099483200
2017-10-06851.00852.00841.00844.006820057678300
2017-10-05853.00859.00845.00848.006900058626000
2017-10-04859.00859.00843.00853.00133700113511300
2017-10-03859.00865.00855.00859.00128000110039900
2017-10-02844.00857.00836.00857.00213400181315300
2017-09-29846.00847.00841.00842.009530080374100
2017-09-28832.00844.00830.00842.00201400168570700
2017-09-27864.00864.00826.00831.00411700343499200
2017-09-26929.00929.00847.00864.00464800412291200
2017-09-25930.00936.00927.00930.00137700128112300
2017-09-22912.00924.00910.00919.00113900104569700
2017-09-21910.00918.00907.00912.00137400125354700
2017-09-20907.00909.00898.00900.00133800120889000
2017-09-19884.00900.00884.00900.00167300149771000
2017-09-15875.00882.00874.00879.00146600128852100
2017-09-14878.00882.00869.00871.009100079638400
2017-09-13867.00880.00865.00875.0010040087616600
2017-09-12887.00887.00864.00867.00148800129583300
2017-09-11872.00880.00865.00875.00250800219322600
2017-09-08856.00857.00848.00850.00163500139594400
2017-09-07842.00859.00839.00857.00177900151505400
2017-09-06821.00830.00819.00829.009390077493500
2017-09-05831.00833.00822.00826.00131600108956700
2017-09-04842.00842.00824.00831.00143600119341000
2017-09-01840.00845.00834.00841.00161800135957000
2017-08-31832.00842.00832.00835.0010830090594700
2017-08-30834.00835.00824.00834.00178900148435700
2017-08-29817.00834.00817.00833.00177900147260700
2017-08-28825.00826.00817.00822.00129700106458400
2017-08-25828.00829.00811.00820.00264400216053800
2017-08-24829.00839.00829.00830.0010750089668900
2017-08-23842.00844.00828.00831.00234400195081500
2017-08-22841.00851.00833.00835.00180600151517800
2017-08-21851.00862.00850.00856.009380080237600
2017-08-18846.00850.00838.00845.00175100148036400
2017-08-17857.00862.00854.00859.009620082618200
2017-08-16865.00869.00861.00864.008220071095000
2017-08-15866.00873.00864.00869.0010540091602900
2017-08-14862.00864.00853.00856.00125400107598400
2017-08-10866.00869.00860.00867.00153400132709500
2017-08-09862.00865.00853.00862.00158000135741400
2017-08-08868.00869.00856.00860.0010850093385600
2017-08-07872.00874.00862.00864.00138900120364600
2017-08-04874.00887.00864.00865.00232700203242200
2017-08-03935.00940.00869.00878.00682000603157600
2017-08-02950.00983.00938.00964.00441100424311000
2017-08-01953.00958.00942.00945.00172000163327000
2017-07-31947.00954.00942.00950.00138900131908600
2017-07-28944.00945.00938.00944.00123000115880000
2017-07-27922.00948.00922.00944.00249100234419200
2017-07-26930.00936.00925.00925.00190700177131100
2017-07-25929.00936.00925.00928.00163500151993200
2017-07-24929.00933.00924.00932.00136800127065800
2017-07-21923.00933.00919.00932.008140075494900
2017-07-20924.00939.00924.00928.00198700184710500
2017-07-19910.00922.00906.00919.0010110092823600
2017-07-18917.00922.00913.00919.0010730098461900
2017-07-14909.00924.00909.00919.00111600102349700
2017-07-13906.00909.00902.00905.00164800149182100
2017-07-12897.00900.00874.00895.00138300123830200
2017-07-11874.00905.00872.00902.00250000223527000
2017-07-10872.00886.00870.00879.00267500234553600
2017-07-07868.00881.00863.00875.00304700266659600
2017-07-06871.00881.00867.00876.00169700148532900
2017-07-05864.00874.00862.00870.00155700135270400
2017-07-04871.00872.00865.00866.00151700131648200
2017-07-03866.00878.00864.00864.00181600157843500
2017-06-30867.00867.00854.00861.00260400223848900
2017-06-29871.00872.00865.00867.00192300166925700
2017-06-28871.00881.00869.00869.008640075406300
2017-06-27875.00881.00869.00878.00122800107559200
2017-06-26882.00887.00875.00875.007100062387500
2017-06-23878.00886.00876.00882.0011000096910400
2017-06-22870.00884.00870.00877.00137900121075300
2017-06-21875.00878.00868.00870.0010750093871600
2017-06-20861.00876.00861.00872.00200200174061700
2017-06-19840.00853.00840.00851.00136200115481200
2017-06-16844.00849.00836.00838.00126400106326700
2017-06-15844.00849.00835.00839.00249500209881500
2017-06-14869.00870.00853.00853.0010980094370200
2017-06-13862.00873.00862.00865.00168700146395900
2017-06-12861.00870.00856.00865.00165400143104600
2017-06-09869.00874.00858.00858.00177700153895200
2017-06-08865.00876.00856.00869.00192200166770700
2017-06-07877.00877.00863.00864.00198600172168500
2017-06-06887.00887.00866.00866.00114900100346700
2017-06-05894.00895.00885.00889.00143700127973600
2017-06-02884.00903.00883.00898.00127700114679800
2017-06-01876.00886.00876.00884.009720085743400
2017-05-31878.00878.00868.00872.00159700139331200
2017-05-30867.00879.00865.00873.00193600168728600
2017-05-29873.00874.00861.00861.00237700205748800
2017-05-26881.00887.00874.00874.0010860095428700
2017-05-25876.00889.00876.00880.0010800095482900
2017-05-24902.00908.00879.00880.00209400185682800
2017-05-23890.00894.00880.00887.00151500134369200
2017-05-22875.00885.00870.00881.00168300147842500
2017-05-19873.00877.00866.00869.00148100128813500
2017-05-18874.00879.00871.00875.00132600116075600
2017-05-17885.00891.00881.00885.00122700108852600
2017-05-16916.00919.00889.00890.00228400205381800
2017-05-15905.00920.00905.00915.00193900177511600
2017-05-12907.00922.00891.00916.00220900202351200
2017-05-11902.00913.00898.00911.0010490095163700
2017-05-10904.00908.00899.00906.00137800124642300
2017-05-09891.00903.00891.00900.00115600103893600
2017-05-08877.00897.00877.00894.00208900186038100
2017-05-02866.00875.00866.00868.007450064880700
2017-05-01860.00864.00851.00864.006370054664900
2017-04-28856.00859.00852.00857.008780075193000
2017-04-27853.00853.00845.00851.0011390096712400
2017-04-26851.00853.00845.00853.008390071323200
2017-04-25835.00843.00830.00838.008990075205300
2017-04-24826.00834.00824.00830.006520053992700
2017-04-21806.00813.00801.00813.006730054481000
2017-04-20800.00804.00796.00799.006280050232600
2017-04-19795.00803.00794.00794.0011540092035600
2017-04-18800.00810.00794.00796.00132200105558500
2017-04-17781.00797.00781.00794.006310049971900
2017-04-14794.00794.00785.00787.008130064130300
2017-04-13801.00806.00792.00797.00133900106630500
2017-04-12814.00814.00802.00810.0010250083005700
2017-04-11820.00831.00820.00826.007260059985500
2017-04-10831.00835.00818.00822.008540070476200
2017-04-07818.00830.00816.00821.009600078953200
2017-04-06833.00833.00821.00821.0010350085480400
2017-04-05851.00852.00834.00835.00153600128927900
2017-04-04862.00863.00840.00845.00167800142476500
2017-04-03869.00899.00862.00862.00118400102731600
2017-03-31881.00891.00860.00860.00238500209425700
2017-03-30864.00886.00864.00870.00184800162163900
2017-03-29852.00865.00848.00863.00140500120822400
2017-03-28844.00856.00842.00856.00132600112914000
2017-03-27824.00834.00823.00831.0010800089564800
2017-03-24821.00832.00820.00832.007400061291200
2017-03-23821.00828.00813.00825.00147200121002900
2017-03-22823.00831.00821.00822.00139800115425900
2017-03-21847.00850.00843.00844.005940050243200
2017-03-17850.00856.00849.00855.00121800103876900
2017-03-16842.00850.00839.00850.0011190094686900
2017-03-15845.00850.00845.00847.007920067111500
2017-03-14850.00854.00844.00847.007590064429400
2017-03-13850.00853.00844.00846.007020059498900
2017-03-10866.00868.00840.00850.00250700214655200
2017-03-09836.00839.00829.00836.009150076295300
2017-03-08837.00842.00828.00831.0011300094147300
2017-03-07835.00844.00835.00837.009240077544100
2017-03-06830.00839.00825.00837.00196400163654000
2017-03-03823.00836.00821.00833.00186600154970100
2017-03-02828.00831.00823.00827.00179800148688900
2017-03-01821.00826.00815.00819.00154400126425800
2017-02-28835.00841.00820.00821.00242900201901000
2017-02-27838.00839.00826.00829.0011700097272400
2017-02-24836.00847.00833.00838.00222300186510200
2017-02-23847.00853.00828.00841.00255500214428500
2017-02-22865.00865.00853.00861.00121500104431800
2017-02-21859.00868.00857.00865.007550065234200
2017-02-20866.00866.00853.00861.009860084687500
2017-02-17867.00872.00861.00868.006590057185400
2017-02-16868.00873.00860.00868.009090078832900
2017-02-15865.00868.00861.00865.006570056831300
2017-02-14860.00865.00856.00856.00119500102762900
2017-02-13857.00864.00852.00859.00124800107192800
2017-02-10857.00866.00855.00857.00127400109434100
2017-02-09852.00852.00844.00852.007770066018000
2017-02-08840.00864.00834.00853.00317600270226000
2017-02-07882.00882.00848.00849.00285000246399700
2017-02-06896.00899.00879.00888.0010880096498600
2017-02-03889.00899.00883.00891.00147900131515100
2017-02-02908.00909.00890.00894.007590068112500
2017-02-01901.00911.00896.00908.008540077329500
2017-01-31902.00919.00897.00911.00138000125581800
2017-01-30914.00915.00902.00915.007490068231900
2017-01-27921.00922.00914.00916.00139900128363500
2017-01-26919.00922.00907.00920.00174200159802000
2017-01-25912.00916.00903.00910.009720088348600
2017-01-24905.00907.00899.00902.008660078221600
2017-01-23897.00903.00895.00899.009570086065200
2017-01-20891.00908.00885.00903.008140073098400
2017-01-19891.00891.00881.00886.009640085502000
2017-01-18890.00893.00876.00882.0010270090595600
2017-01-17912.00912.00891.00894.00126200113209900
2017-01-16904.00914.00902.00912.008750079561600
2017-01-13902.00918.00902.00913.0010210093083300
2017-01-12918.00918.00900.00908.00142900129675700
2017-01-11939.00939.00915.00919.00142500131168200
2017-01-10926.00936.00921.00930.00193700179869200
2017-01-06907.00926.00907.00924.00150000137597100
2017-01-05926.00928.00918.00921.00110400101883700
2017-01-04907.00926.00905.00925.00156100143476500
2016-12-30914.00914.00894.00902.00227800205227500
2016-12-29919.00919.00905.00914.00141100128692700
2016-12-28920.00927.00916.00921.00126600116527200
2016-12-27917.00922.00913.00919.007850072075100
2016-12-26920.00922.00912.00915.005730052468400
2016-12-22903.00919.00903.00915.00183400167515200
2016-12-21926.00926.00903.00908.00119800109104600
2016-12-20926.00927.00917.00927.009960092121800
2016-12-19926.00928.00918.00926.00146000134940300
2016-12-16924.00924.00916.00920.00141500130093900
2016-12-15912.00921.00909.00917.009010082541700
2016-12-14916.00917.00907.00914.008520077677600
2016-12-13910.00918.00905.00913.00337700308078200
2016-12-12930.00930.00905.00912.00192500175530700
2016-12-09915.00925.00905.00921.00303500278169900

   ※ 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