[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 
2017-04-28856.00859.00852.00857.008780075193000
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
2016-12-08903.00920.00899.00920.00208100189593900
2016-12-07893.00897.00887.00892.0010080089946900
2016-12-06880.00888.00879.00885.00263500232715400
2016-12-05875.00879.00866.00877.00186500162993700
2016-12-02884.00887.00874.00881.00198300174495700
2016-12-01879.00897.00878.00887.00179300159047400
2016-11-30864.00871.00864.00869.00201300174521000
2016-11-29859.00864.00858.00864.007530064904500
2016-11-28862.00868.00857.00867.0011440098657300
2016-11-25861.00868.00854.00859.00205200175951600
2016-11-24858.00862.00849.00861.00206800176920700
2016-11-22857.00863.00854.00860.007610065460900
2016-11-21858.00862.00851.00854.00161800138448400
2016-11-18847.00848.00838.00846.008700073499200
2016-11-17830.00846.00830.00838.009270077619100
2016-11-16835.00839.00825.00836.00309500257255000
2016-11-15834.00841.00827.00835.00282800235924100
2016-11-14835.00844.00821.00841.00264600221678600
2016-11-11851.00865.00846.00847.00183600156137000
2016-11-10880.00880.00849.00855.00356900306081700
2016-11-09858.00873.00816.00823.00386400325205400
2016-11-08859.00862.00845.00854.00162300138329100
2016-11-07843.00858.00841.00858.00255500217301400
2016-11-04834.00842.00823.00833.00201700167498000
2016-11-02859.00859.00841.00849.00150700127644500
2016-11-01866.00869.00859.00868.0010160087970300
2016-10-31864.00872.00864.00871.0010580091941500
2016-10-28873.00877.00862.00869.00186400161864100
2016-10-27860.00873.00859.00870.00188500163406800
2016-10-26842.00857.00837.00855.00160800136448400
2016-10-25844.00848.00839.00845.00189500159939700
2016-10-24850.00854.00835.00841.00299600251997300
2016-10-21849.00853.00841.00848.00193100163848400
2016-10-20848.00856.00844.00852.00166500141583700
2016-10-19830.00847.00824.00846.00150600126706800
2016-10-18823.00828.00822.00826.0010640087774200
2016-10-17816.00824.00810.00823.007480061346300
2016-10-14821.00821.00813.00820.008690071060800
2016-10-13808.00824.00808.00818.00247200202188300
2016-10-12800.00810.00795.00802.00159100127953200
2016-10-11816.00816.00800.00806.00315100253096300
2016-10-07831.00839.00811.00824.00207800170623800
2016-10-06820.00827.00817.00825.00132100108815800
2016-10-05816.00822.00809.00815.00141600115565000
2016-10-04802.00815.00799.00810.00177200143372600
2016-10-03810.00812.00798.00802.00133500107126900
2016-09-30797.00805.00789.00800.00174900139800700
2016-09-29808.00813.00800.00807.0010200082117800
2016-09-28799.00808.00790.00803.00325500259735600
2016-09-27793.00796.00762.00789.00381200298374100
2016-09-26800.00805.00797.00801.00290200232482900
2016-09-23781.00801.00779.00793.00448300354731700
2016-09-21748.00774.00747.00772.00222200169379100
2016-09-20749.00754.00736.00750.00182900136587900
2016-09-16741.00755.00737.00753.00150000112388700
2016-09-15741.00749.00719.00740.007340054245700
2016-09-14741.00757.00738.00747.00217700162440300
2016-09-13749.00763.00738.00753.00203300152466500
2016-09-12738.00748.00733.00744.0010630078801600
2016-09-09764.00764.00751.00753.00187800142480200
2016-09-08740.00772.00739.00764.00348500264054300
2016-09-07736.00739.00726.00736.00146200107324100
2016-09-06714.00744.00714.00741.00177300129719100
2016-09-05719.00721.00715.00715.00151400108657800
2016-09-02712.00720.00710.00712.00219500156687500
2016-09-01719.00719.00705.00715.0012460089010200
2016-08-31712.00724.00707.00721.0011790084736700
2016-08-30715.00717.00701.00703.0011750082984500
2016-08-29716.00724.00713.00716.0013050093632800
2016-08-26709.00713.00705.00709.00141500100520800
2016-08-25720.00720.00708.00713.0011230080030600
2016-08-24712.00721.00709.00719.00158200113336600
2016-08-23712.00720.00700.00706.00214200151686300
2016-08-22699.00713.00696.00712.00177500125315700
2016-08-19686.00698.00678.00696.00251200173893700
2016-08-18680.00686.00675.00681.0012880087804400
2016-08-17675.00687.00670.00686.00186800126929700
2016-08-16694.00694.00677.00678.00228300155679000
2016-08-15703.00705.00692.00699.008180057151800
2016-08-12720.00722.00702.00705.0010000070803500
2016-08-10696.00714.00683.00711.00277800194509100
2016-08-09723.00730.00715.00725.006770048916300
2016-08-08717.00729.00711.00728.0010120073110300
2016-08-05718.00726.00700.00709.00191200135377600
2016-08-04705.00716.00693.00710.00245300173830600
2016-08-03790.00801.00703.00719.00358800269045500
2016-08-02813.00822.00806.00813.006380051912700
2016-08-01834.00840.00807.00828.0011310093045400
2016-07-29852.00852.00819.00849.00186800156651200
2016-07-28849.00853.00835.00849.007320062052900
2016-07-27850.00865.00845.00860.00164400140930200
2016-07-26840.00844.00825.00841.007870066135400
2016-07-25828.00845.00828.00839.00133200111547200
2016-07-22811.00826.00802.00822.007000057212900
2016-07-21857.00857.00816.00823.00193300160846000
2016-07-20854.00854.00834.00853.008390071073900
2016-07-19839.00854.00838.00854.007050059717700
2016-07-15846.00846.00824.00829.00135000112552200
2016-07-14839.00845.00831.00840.0010860091154700
2016-07-13847.00847.00831.00833.008560071848100
2016-07-12820.00843.00820.00832.0010220085300800
2016-07-11788.00810.00783.00805.007280058387100
2016-07-08796.00796.00768.00768.00149700117826000
2016-07-07790.00798.00785.00793.0010700084821700
2016-07-06802.00806.00782.00791.008920070690800
2016-07-05800.00824.00796.00823.005470044437700
2016-07-04801.00819.00785.00810.0010000080874300
2016-07-01823.00824.00813.00816.008620070492300
2016-06-30830.00830.00812.00817.00143000117210000
2016-06-29832.00833.00819.00826.004220034887400
2016-06-28795.00833.00782.00822.00131500106787800
2016-06-27806.00817.00805.00810.009000072866900
2016-06-24846.00851.00778.00788.00126500102508100
2016-06-23839.00847.00822.00847.006870057498400
2016-06-22842.00844.00821.00834.009330077563400
2016-06-21842.00859.00834.00857.003760031988700
2016-06-20865.00865.00841.00853.005540047244400
2016-06-17835.00840.00829.00835.005700047534400
2016-06-16841.00843.00822.00826.0011950099494700
2016-06-15839.00855.00834.00848.006280053258300
2016-06-14850.00869.00830.00840.00280700235693400
2016-06-13874.00885.00863.00869.00152600132816800
2016-06-10907.00907.00890.00900.00170800153956200
2016-06-09887.00893.00878.00892.008290073607300
2016-06-08885.00894.00861.00892.00167100147453500
2016-06-07860.00890.00860.00889.0011380099828100
2016-06-06844.00858.00839.00858.006210052870300
2016-06-03859.00866.00854.00861.006680057406400
2016-06-02875.00881.00855.00859.00118400102314400
2016-06-01880.00894.00880.00888.005040044688700
2016-05-31877.00895.00869.00895.00224700198889800
2016-05-30882.00882.00863.00876.005690049566200
2016-05-27870.00879.00856.00875.007010061013300
2016-05-26870.00874.00861.00866.006270054389100
2016-05-25866.00867.00853.00863.005970051350600
2016-05-24851.00862.00849.00855.004840041385100
2016-05-23862.00862.00839.00850.007610064557100
2016-05-20858.00863.00847.00862.007340062813800
2016-05-19864.00868.00849.00858.008330071388600
2016-05-18843.00861.00838.00858.0010720091364900
2016-05-17835.00846.00825.00844.0011260094318700
2016-05-16838.00840.00818.00829.00242600200705300
2016-05-13902.00905.00845.00846.00317900273402400
2016-05-12924.00942.00910.00935.006660061667400
2016-05-11939.00945.00924.00931.004960046334300
2016-05-10903.00934.00902.00927.0010120093137700
2016-05-09890.00897.00884.00894.008720077646300
2016-05-06894.00900.00877.00882.00113200100048200
2016-05-02882.00896.00876.00893.0010830096182500
2016-04-28970.00981.00913.00932.00106100100420000
2016-04-27960.00960.00946.00955.003830036577300
2016-04-26967.00974.00937.00953.007510071477400
2016-04-25977.00978.00955.00978.006870066717800
2016-04-22954.00971.00948.00968.009030086822200

   ※ 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