[5932 東証1部] 三協立山 日足 時系列データ

[5932 東証1部] 三協立山 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-281707.001721.001666.001672.00260700440013900
2017-02-271691.001701.001676.001699.0096700163585300
2017-02-241717.001720.001694.001700.00141100240199300
2017-02-231745.001745.001717.001721.0079100136293600
2017-02-221738.001754.001727.001751.0097500169617500
2017-02-211755.001756.001735.001742.0067100116804700
2017-02-201768.001781.001756.001767.0089100157354900
2017-02-171733.001768.001727.001763.00150000263250900
2017-02-161734.001741.001719.001733.00143600248238300
2017-02-151729.001747.001729.001741.004450077518000
2017-02-141735.001750.001717.001718.0062200107673900
2017-02-131740.001740.001719.001728.00122700211600100
2017-02-101746.001749.001733.001742.0066300115444600
2017-02-091714.001723.001700.001720.0083800143768100
2017-02-081730.001740.001703.001715.00120900207193100
2017-02-071725.001731.001718.001719.0066400114469100
2017-02-061723.001745.001718.001737.0077100133676100
2017-02-031740.001750.001708.001713.00108800187221300
2017-02-021772.001794.001743.001744.00189600334179300
2017-02-011701.001757.001700.001754.00172100298463000
2017-01-311701.001709.001682.001690.00147300249795800
2017-01-301700.001738.001694.001725.00118900204485200
2017-01-271728.001729.001696.001709.00142500243823200
2017-01-261754.001756.001732.001739.0067500117686200
2017-01-251762.001766.001708.001739.00134200232630900
2017-01-241727.001746.001718.001737.0068500118862100
2017-01-231726.001740.001717.001727.004940085440300
2017-01-201734.001756.001727.001745.0078300136489300
2017-01-191725.001749.001707.001734.00107900186654300
2017-01-181716.001724.001692.001715.00143100244570400
2017-01-171769.001779.001708.001717.00195600339231800
2017-01-161750.001770.001736.001769.00135500238142200
2017-01-131785.001788.001745.001758.00202200355970100
2017-01-121745.001800.001735.001793.00386100684231900
2017-01-111667.001732.001648.001725.00379800646959900
2017-01-101672.001673.001646.001665.00151400251436400
2017-01-061674.001693.001658.001688.00131900221645400
2017-01-051650.001660.001641.001652.00100000165278300
2017-01-041592.001648.001592.001641.00132100215458000
2016-12-301590.001600.001576.001589.005630089397600
2016-12-291607.001607.001584.001595.0069800111083200
2016-12-281598.001614.001596.001605.0074100118861400
2016-12-271626.001630.001587.001600.00138500222103800
2016-12-261649.001649.001623.001626.004990081584100
2016-12-221634.001645.001623.001635.0091800150130000
2016-12-211660.001669.001634.001641.00108000178282800
2016-12-201694.001694.001665.001670.0075100125822700
2016-12-191695.001695.001665.001681.0097800164086100
2016-12-161693.001698.001676.001691.00165900280083300
2016-12-151686.001699.001680.001691.0090200152643600
2016-12-141695.001695.001657.001685.0084000140814300
2016-12-131687.001698.001676.001695.00123000208107400
2016-12-121696.001696.001676.001696.0089400151136800
2016-12-091699.001699.001676.001693.00121900205865300
2016-12-081692.001706.001662.001690.00118400199956600
2016-12-071640.001676.001639.001674.00141500235262000
2016-12-061649.001649.001633.001641.0099200162600900
2016-12-051642.001644.001614.001624.0092000149341100
2016-12-021612.001644.001603.001642.00133300216575000
2016-12-011599.001624.001583.001606.00218800351280900
2016-11-301556.001578.001545.001562.00116700182542600
2016-11-291549.001562.001532.001542.00103800159988400
2016-11-281549.001551.001535.001549.00100400154895300
2016-11-251550.001565.001544.001559.00151400234606400
2016-11-241574.001578.001547.001551.0068900107093900
2016-11-221555.001562.001543.001561.0083400129420300
2016-11-211565.001565.001543.001556.00141400219466000
2016-11-181588.001588.001560.001563.00106000166106400
2016-11-171567.001575.001554.001571.0068300106997200
2016-11-161603.001603.001577.001592.0068000107872100
2016-11-151592.001604.001581.001593.0069800111331100
2016-11-141553.001595.001553.001584.0072200114226300
2016-11-111614.001622.001542.001549.00137700215911500
2016-11-101640.001656.001579.001599.00105000168361000
2016-11-091630.001634.001531.001541.0079100123985100
2016-11-081633.001643.001616.001625.003980064623800
2016-11-071619.001640.001619.001633.0064000104211200
2016-11-041617.001617.001581.001602.0075200120204600
2016-11-021635.001648.001628.001638.005820095269400
2016-11-011654.001662.001643.001660.0079400131318400
2016-10-311643.001654.001622.001654.0097400160135500
2016-10-281672.001676.001652.001665.00101800169617500
2016-10-271664.001673.001650.001659.004630076931400
2016-10-261655.001669.001644.001660.00101100167398500
2016-10-251642.001660.001642.001651.0084000138783600
2016-10-241608.001644.001597.001641.0064400104637300
2016-10-211619.001619.001608.001611.004660075192700
2016-10-201603.001616.001602.001614.0064800104315700
2016-10-191590.001603.001575.001598.00110300175617000
2016-10-181566.001600.001556.001595.00149400237255200
2016-10-171548.001572.001547.001556.0090900141777300
2016-10-141551.001560.001527.001543.00112100172398300
2016-10-131546.001565.001538.001552.0081500126283800
2016-10-121560.001565.001544.001546.0089600139057000
2016-10-111549.001572.001531.001563.00101400157798900
2016-10-071530.001549.001522.001545.00286800441552300
2016-10-061575.001582.001530.001540.00313100484557000
2016-10-051677.001715.001535.001544.00466300747125600
2016-10-041656.001672.001649.001671.0088300146960600
2016-10-031660.001666.001643.001646.004360072133300
2016-09-301638.001649.001613.001639.0068800112359200
2016-09-291647.001662.001632.001656.00120200198334000
2016-09-281646.001647.001620.001635.004970081053800
2016-09-271627.001638.001606.001636.0075500122834300
2016-09-261631.001646.001627.001629.0070800115658900
2016-09-231619.001640.001606.001631.0081800133190900
2016-09-211580.001630.001567.001626.0099800160160100
2016-09-201549.001593.001523.001578.00103700162741700
2016-09-161563.001568.001531.001543.004640071751600
2016-09-151550.001571.001550.001554.002350036574100
2016-09-141551.001570.001546.001554.0069300107546000
2016-09-131570.001584.001563.001568.002940046184400
2016-09-121586.001586.001556.001566.003860060729400
2016-09-091570.001598.001562.001592.0080000126129900
2016-09-081570.001574.001563.001572.005480086064000
2016-09-071613.001613.001554.001571.00121100190548200
2016-09-061586.001615.001586.001613.0072000115313600
2016-09-051589.001591.001554.001586.004510071139800
2016-09-021584.001584.001538.001581.006200096786400
2016-09-011590.001590.001565.001585.0076900121409100
2016-08-311556.001562.001540.001561.004200065171700
2016-08-301550.001559.001543.001550.004950076690900
2016-08-291589.001589.001558.001563.003350052541300
2016-08-261564.001580.001541.001553.006040093977800
2016-08-251572.001588.001568.001584.0077700122702300
2016-08-241537.001573.001537.001567.0083800130673900
2016-08-231510.001534.001509.001526.005460083058400
2016-08-221533.001533.001502.001517.005530083725600
2016-08-191534.001535.001514.001522.004830073504700
2016-08-181580.001584.001529.001534.00121700188535000
2016-08-171533.001590.001510.001585.0087300136827400
2016-08-161545.001545.001514.001514.004250064739900
2016-08-151541.001541.001514.001515.003100047224600
2016-08-121550.001559.001541.001555.00100300155623400
2016-08-101537.001551.001536.001548.005210080599500
2016-08-091542.001546.001516.001537.005690087184600
2016-08-081535.001550.001520.001550.0080200123189900
2016-08-051539.001539.001495.001500.005560083657000
2016-08-041516.001550.001511.001539.00120000184583400
2016-08-031500.001533.001496.001507.0081700123534600
2016-08-021501.001523.001498.001511.0072200108880700
2016-08-011577.001577.001501.001513.0087100132330700
2016-07-291583.001583.001533.001567.0080400124897700
2016-07-281569.001569.001532.001556.0094500146556400
2016-07-271596.001596.001553.001585.00112200176823800
2016-07-261589.001590.001557.001579.0074400116891600
2016-07-251579.001604.001566.001589.00135000214403100
2016-07-221570.001576.001546.001576.0072600113768600
2016-07-211550.001597.001535.001583.00139700219449700
2016-07-201546.001552.001512.001550.00170800262744900
2016-07-191499.001548.001494.001543.00259100397170300
2016-07-151440.001484.001435.001470.00103000150729900
2016-07-141490.001507.001424.001431.00182100263422900
2016-07-131581.001599.001485.001504.00257900389183700
2016-07-121519.001558.001519.001546.00122600189392400
2016-07-111479.001534.001477.001519.00109300165990000
2016-07-081494.001494.001450.001450.005290077510400
2016-07-071460.001494.001455.001464.004100060301300
2016-07-061478.001492.001454.001484.004990073609300
2016-07-051489.001512.001488.001504.003590053899400
2016-07-041535.001537.001502.001503.0078900119613900
2016-07-011440.001551.001440.001545.00178800271337100
2016-06-301450.001455.001433.001441.004180060306800
2016-06-291450.001452.001434.001450.0085600123983200
2016-06-281421.001448.001393.001435.006690095476100
2016-06-271425.001439.001411.001423.004240060367300
2016-06-241455.001488.001315.001376.00114800161401600
2016-06-231443.001466.001435.001458.004480065334000
2016-06-221452.001458.001426.001454.003430049669100
2016-06-211429.001453.001429.001452.003960057276000
2016-06-201425.001453.001425.001441.004910070970100
2016-06-171431.001446.001390.001415.0091800129609800
2016-06-161400.001422.001393.001418.0093800132006800
2016-06-151404.001422.001402.001402.004870068461500
2016-06-141437.001447.001402.001420.004220059779700
2016-06-131452.001456.001445.001453.0091500132817900
2016-06-101466.001469.001449.001464.0075100109690000
2016-06-091467.001481.001455.001466.003580052432600
2016-06-081474.001489.001462.001488.002600038475900
2016-06-071476.001490.001468.001474.001970029109500
2016-06-061487.001501.001459.001476.0072500106808900
2016-06-031518.001525.001490.001513.003600054339200
2016-06-021511.001543.001493.001530.0079200120913800
2016-06-011548.001548.001514.001524.005370082288500
2016-05-311525.001549.001511.001549.005180079633600
2016-05-301515.001539.001510.001535.002370036162800
2016-05-271510.001533.001494.001521.005730086723700
2016-05-261494.001551.001494.001540.00143800220901000
2016-05-251492.001501.001469.001487.004860071909000
2016-05-241494.001496.001474.001475.002860042421000
2016-05-231506.001511.001471.001497.005390080474200
2016-05-201499.001513.001496.001507.004080061306500
2016-05-191518.001522.001490.001499.003150047268500
2016-05-181505.001515.001486.001510.003950059412900
2016-05-171488.001506.001486.001506.003260048836600
2016-05-161486.001513.001482.001488.003100046379200
2016-05-131513.001517.001496.001505.005710086154500
2016-05-121508.001514.001490.001511.003210048201500
2016-05-111528.001540.001514.001521.0067800103542600
2016-05-101484.001530.001467.001522.0091400137909200
2016-05-091489.001498.001464.001473.006460095620000
2016-05-061475.001489.001460.001478.0077600114368600
2016-05-021500.001519.001471.001475.0092800138475100
2016-04-281579.001584.001510.001514.0094900146619700
2016-04-271553.001575.001534.001563.00122000189457700
2016-04-261576.001582.001546.001551.0080300124896400
2016-04-251590.001590.001566.001580.004200066318500
2016-04-221554.001590.001543.001590.0094600148695500
2016-04-211559.001560.001537.001550.0090600140243000
2016-04-201581.001592.001541.001549.00101600158833700
2016-04-191582.001594.001550.001568.00116400182938400
2016-04-181543.001577.001530.001571.00113800177372900
2016-04-151522.001549.001520.001544.0087500134829200
2016-04-141489.001548.001472.001548.00205500313202600
2016-04-131484.001491.001434.001473.00138600203938400
2016-04-121455.001491.001455.001472.0098800146040600
2016-04-111491.001491.001460.001478.004780070531700
2016-04-081416.001488.001408.001477.00109500159125500
2016-04-071420.001459.001419.001433.006680095677700
2016-04-061427.001452.001406.001435.00134500192649500
2016-04-051409.001466.001406.001457.00147700213025400
2016-04-041403.001436.001403.001419.0091100129340200
2016-04-011460.001466.001410.001416.00145700209166200
2016-03-311500.001524.001459.001459.0087300129125900
2016-03-301494.001525.001491.001500.0071800108247300
2016-03-291491.001504.001482.001491.004710070285700
2016-03-281497.001500.001465.001486.005830086377800
2016-03-251496.001502.001464.001465.0068900101960200
2016-03-241502.001505.001469.001474.00136600202521500
2016-03-231499.001555.001485.001504.00167900255462900
2016-03-221477.001509.001461.001480.00156300232369300
2016-03-181422.001468.001422.001462.00116800169549800
2016-03-171438.001460.001416.001431.005870084296400
2016-03-161432.001452.001417.001421.00113600162374600
2016-03-151438.001476.001438.001449.00136200198311200
2016-03-141423.001442.001414.001430.0097800139795900
2016-03-111386.001411.001379.001405.00170400237479800
2016-03-101328.001377.001328.001368.0075200102182700
2016-03-091353.001358.001325.001334.00129900173827900
2016-03-081400.001425.001362.001371.00134000186085100
2016-03-071408.001420.001400.001407.00118200166790500
2016-03-041370.001421.001368.001407.00258600362134000
2016-03-031371.001377.001354.001366.00139400190355800
2016-03-021354.001382.001351.001374.00120700165608900
2016-03-011352.001352.001317.001339.00122900164141100
2016-02-291342.001357.001316.001316.00189400253935700
2016-02-261332.001346.001328.001339.00114300152954700
2016-02-251276.001336.001276.001330.00106300140268400
2016-02-241261.001314.001256.001287.00109500140919100
2016-02-231299.001304.001272.001281.00136200175148600

   ※ 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