[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 
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
2016-04-21950.00960.00937.00960.007310069607200
2016-04-20948.00949.00934.00939.005320050018700
2016-04-19947.00952.00930.00939.006180057942600
2016-04-18902.00934.00901.00927.006040055760000
2016-04-15952.00961.00941.00947.005090048295100
2016-04-14938.00968.00938.00966.00174100166191700
2016-04-13916.00926.00909.00924.004370040229800
2016-04-12889.00918.00889.00906.008810079866300
2016-04-11888.00896.00872.00893.006590058474900
2016-04-08872.00906.00861.00889.00210600185710900
2016-04-07883.00906.00872.00883.0011010097418300
2016-04-06905.00929.00882.00884.00145000129691500
2016-04-05920.00925.00898.00908.00114000103630600
2016-04-04906.00949.00902.00930.00162400151259300
2016-04-01936.00936.00896.00901.00123100112034400
2016-03-31946.00950.00915.00925.00148300137827800
2016-03-30970.00974.00942.00946.009130087097100
2016-03-29966.00991.00963.00975.006970067930100
2016-03-28959.00980.00958.00980.007530073155000
2016-03-25952.00961.00938.00954.00129600123539100
2016-03-24960.00960.00947.00951.00147800141194300
2016-03-231000.001000.00974.00979.00116800115536400
2016-03-22953.00976.00953.00971.009600092783000
2016-03-18958.00964.00936.00944.00113000106871100
2016-03-17946.00967.00944.00957.007840074971700
2016-03-16950.00955.00933.00940.006540061787500
2016-03-15960.00965.00946.00958.004890046824400
2016-03-14954.00972.00949.00961.00116300111528400
2016-03-11930.00974.00913.00942.00137500128421300
2016-03-10924.00955.00916.00945.00123100115225200
2016-03-09926.00935.00901.00916.008810080508500
2016-03-08946.00949.00907.00934.0010200095267100
2016-03-07956.00964.00945.00951.004690044633400
2016-03-04927.00973.00924.00955.00112900107730300
2016-03-03938.00938.00920.00927.007740071696300
2016-03-02942.00950.00934.00944.00117900111515700
2016-03-01895.00926.00894.00910.005480049864000
2016-02-29945.00948.00904.00904.006700061879600
2016-02-26937.00947.00917.00922.008100075366700
2016-02-25895.00939.00891.00928.00109400101302200
2016-02-24872.00904.00866.00887.0011160099141400
2016-02-23916.00926.00865.00878.00118200104610700
2016-02-22900.00915.00884.00905.008990081014500
2016-02-19917.00932.00895.00909.006670060813600
2016-02-18927.00946.00922.00925.00121000112911300
2016-02-17906.00927.00883.00900.008070072774400
2016-02-16894.00941.00892.00907.00141100129501300
2016-02-15883.00921.00873.00911.009480085362200
2016-02-12870.00878.00825.00839.00204500174533100
2016-02-10920.00921.00876.00890.00135900121299600
2016-02-09939.00947.00898.00908.00115600105414100
2016-02-08953.00989.00950.00984.00110400107272700
2016-02-05962.00991.00959.00968.00133000129371700
2016-02-04949.00980.00918.00947.00120300114081300
2016-02-03974.00988.00949.00964.00128500124814700
2016-02-02982.001000.00981.00999.006060060202200
2016-02-01990.001007.00978.001001.00106500106039000
2016-01-29949.00987.00941.00984.009330090076800
2016-01-28930.00950.00917.00934.004150038724800
2016-01-27919.00933.00913.00928.004400040723500
2016-01-26912.00920.00893.00898.004160037720600
2016-01-25918.00946.00904.00939.007960074006900
2016-01-22885.00908.00868.00901.0010650094558400
2016-01-21890.00903.00848.00848.008470074200600
2016-01-20929.00932.00880.00896.0010660095878200
2016-01-19931.00938.00916.00926.005780053514000
2016-01-18928.00939.00912.00932.007960074013800
2016-01-15946.00954.00933.00954.0010000094656200
2016-01-14931.00942.00913.00932.00109500101596800
2016-01-13921.00965.00921.00949.00110500104444400
2016-01-12914.00935.00906.00911.00149400136940800
2016-01-08933.00959.00916.00935.00188800176214200
2016-01-07950.00951.00908.00934.00297200275574700
2016-01-06984.00992.00932.00950.00248100235964800
2016-01-05972.00994.00971.00984.006080059708500
2016-01-041021.001021.00973.00980.00108800107644800
2015-12-301026.001030.001020.001027.006660068282400
2015-12-29981.001029.00981.001015.00102300103355300
2015-12-28985.00997.00980.00985.006950068674700
2015-12-25997.00999.00978.00989.006900068079300
2015-12-241024.001024.00990.00992.006120061155900
2015-12-221014.001022.001011.001012.004280043407400
2015-12-211028.001031.001005.001013.007880079955200
2015-12-181044.001064.001034.001039.00170500178409100
2015-12-171055.001063.001034.001039.00182500190984600
2015-12-161024.001035.001021.001035.005910060884400
2015-12-151046.001046.001021.001021.006620068294500
2015-12-141020.001039.001002.001035.007810080262200
2015-12-111028.001052.001026.001041.00164800170644100
2015-12-101053.001058.001032.001040.00114300119045600
2015-12-091044.001058.001030.001053.009080095151000
2015-12-081066.001068.001049.001052.00118700125208900
2015-12-071072.001081.001058.001061.004840051566400
2015-12-041067.001067.001049.001056.00103300109226400
2015-12-031078.001095.001071.001081.00135100145833200
2015-12-021062.001078.001061.001074.00109200117033200
2015-12-011074.001088.001056.001059.00122200130956000
2015-11-301052.001071.001050.001071.00235700250386600
2015-11-271038.001061.001038.001044.00120900126719000
2015-11-261061.001067.001037.001038.00211500221420000

   ※ 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