[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 
2017-09-211574.001574.001557.001559.0070200109683600
2017-09-201553.001569.001547.001559.00150900235169200
2017-09-191549.001552.001544.001548.00107900167013900
2017-09-151533.001547.001524.001545.00165000253936000
2017-09-141526.001531.001515.001516.00113300172311500
2017-09-131527.001532.001512.001527.00119800182563900
2017-09-121550.001552.001513.001525.00206100314092700
2017-09-111556.001562.001544.001547.00146400227015600
2017-09-081530.001544.001518.001531.00185000283597700
2017-09-071538.001546.001524.001537.00120100184301700
2017-09-061516.001536.001504.001534.0092200140596700
2017-09-051564.001564.001527.001527.00153500236600400
2017-09-041569.001572.001558.001564.00127900199955600
2017-09-011590.001590.001573.001587.00120100190008000
2017-08-311573.001594.001573.001579.00146700232275300
2017-08-301560.001589.001552.001572.00444800699629700
2017-08-291577.001577.001556.001561.00160400250654400
2017-08-281583.001595.001575.001589.0084300133671100
2017-08-251561.001588.001561.001578.00104800165337400
2017-08-241569.001578.001559.001559.00107800168682300
2017-08-231601.001603.001582.001583.0091300145227600
2017-08-221585.001594.001563.001594.00122400194067800
2017-08-211578.001589.001573.001587.00112300177841500
2017-08-181555.001560.001543.001555.00139900217202100
2017-08-171546.001583.001546.001574.0097400153149700
2017-08-161566.001570.001547.001550.00121800189148900
2017-08-151568.001586.001562.001565.00114200179851100
2017-08-141571.001579.001554.001564.00237100371982100
2017-08-101589.001601.001577.001585.00202300321645300
2017-08-091585.001601.001582.001589.00302600481964700
2017-08-081579.001587.001567.001581.00199600315213900
2017-08-071570.001578.001564.001574.00146400230210700
2017-08-041557.001562.001544.001559.00116200180694600
2017-08-031563.001563.001542.001558.00142800221487800
2017-08-021549.001569.001537.001567.00182600284118500
2017-08-011565.001566.001544.001556.00147400228833000
2017-07-311548.001571.001542.001558.00185000288566700
2017-07-281546.001548.001533.001548.00130500201076600
2017-07-271540.001548.001535.001538.00124300191597100
2017-07-261564.001564.001534.001537.00294900454541400
2017-07-251548.001566.001541.001564.00209800326756500
2017-07-241579.001580.001536.001548.00563700870918400
2017-07-211592.001599.001584.001599.00143300228088100
2017-07-201606.001617.001593.001599.00117300187782900
2017-07-191597.001598.001583.001597.00190300302707600
2017-07-181608.001611.001591.001597.00265000423882300
2017-07-141633.001644.001602.001608.00323500522173900
2017-07-131668.001669.001624.001633.009319001523564800
2017-07-121765.001781.001760.001773.00120900214344300
2017-07-111744.001767.001741.001759.005560097705700
2017-07-101760.001760.001741.001747.0062000108478400
2017-07-071724.001743.001721.001729.0085100147459000
2017-07-061735.001759.001730.001747.0069600121626500
2017-07-051726.001750.001726.001744.0090900158260000
2017-07-041739.001743.001722.001729.0091100157668900
2017-07-031739.001741.001720.001720.00111100191831200
2017-06-301741.001748.001712.001714.00178400306881200
2017-06-291743.001745.001732.001742.0097500169600300
2017-06-281720.001762.001720.001741.00164700288496300
2017-06-271705.001731.001702.001720.00417100716011000
2017-06-261766.001796.001754.001792.00129400231348700
2017-06-231771.001775.001759.001767.00105400186250300
2017-06-221780.001785.001767.001776.0075300133929800
2017-06-211757.001779.001754.001770.00176300312307100
2017-06-201772.001775.001762.001769.00216700383470400
2017-06-191723.001763.001723.001753.00206100359510500
2017-06-161693.001728.001689.001723.00138500237855300
2017-06-151667.001707.001665.001688.00212000358096200
2017-06-141668.001674.001654.001655.0062300103690400
2017-06-131645.001666.001645.001664.0082800137470000
2017-06-121638.001648.001635.001645.0069700114536400
2017-06-091654.001664.001641.001646.0073200120799700
2017-06-081653.001660.001643.001646.0097200160546300
2017-06-071625.001653.001622.001647.0096900159224800
2017-06-061645.001662.001622.001623.00150400246122600
2017-06-051654.001681.001640.001676.00131400218807400
2017-06-021633.001670.001630.001666.00115600191612000
2017-06-011619.001628.001614.001625.0092200149581500
2017-05-311619.001629.001609.001610.00131500212455400
2017-05-301624.001640.001624.001636.00109200178113200
2017-05-291672.001672.001628.001628.00147100242669300
2017-05-261695.001701.001666.001685.00198000333986200
2017-05-251683.001703.001680.001697.00124200210275500
2017-05-241683.001694.001678.001686.00105400177561700
2017-05-231695.001697.001678.001680.00100200168559900
2017-05-221690.001690.001675.001679.005460091726300
2017-05-191675.001679.001666.001672.0093100155689000
2017-05-181671.001687.001663.001675.00126800212441100
2017-05-171702.001706.001688.001697.00152700259032600
2017-05-161707.001711.001696.001711.0096900165124900
2017-05-151699.001708.001693.001706.0089300151967900
2017-05-121705.001717.001701.001713.0077500132516100
2017-05-111728.001728.001703.001716.00106300182627800
2017-05-101742.001748.001728.001737.00161900281183000
2017-05-091680.001747.001680.001736.00387300669336800
2017-05-081671.001687.001668.001679.00163800274603900
2017-05-021647.001661.001644.001650.00119300197189500
2017-05-011642.001643.001620.001641.0093800153238100
2017-04-281630.001637.001622.001630.00120100195513500
2017-04-271615.001632.001604.001627.00118300191742900
2017-04-261615.001625.001610.001623.0098300159082400
2017-04-251598.001618.001595.001609.00113700182998600
2017-04-241600.001603.001584.001597.00114200182463600
2017-04-211560.001572.001549.001569.0099900156335200
2017-04-201584.001584.001546.001547.00145300226208100
2017-04-191560.001592.001558.001579.00188100297402100
2017-04-181561.001582.001556.001566.0086000134740400
2017-04-171539.001554.001537.001554.0075300116514200
2017-04-141545.001547.001531.001541.0071800110541300
2017-04-131550.001555.001531.001551.00158800245540400
2017-04-121581.001587.001564.001567.00145400228340000
2017-04-111583.001593.001574.001586.00134300212473300
2017-04-101587.001598.001572.001583.00144700229332800
2017-04-071597.001605.001576.001583.00165700263371200
2017-04-061625.001630.001591.001594.00223300359739600
2017-04-051630.001651.001601.001625.00320700520366600
2017-04-041693.001699.001627.001640.00302800502952400
2017-04-031683.001690.001665.001684.00157600264658000
2017-03-311692.001692.001660.001660.0093500156667900
2017-03-301685.001699.001679.001680.0069100116590000
2017-03-291701.001701.001680.001697.005440092019800
2017-03-281680.001698.001678.001698.0068500115903200
2017-03-271684.001692.001671.001676.0078700132085900
2017-03-241704.001704.001689.001693.004520076590700
2017-03-231688.001719.001684.001700.0074500126537400
2017-03-221720.001720.001684.001690.0093600158866200
2017-03-211723.001729.001715.001729.0078800135773700
2017-03-171693.001722.001693.001722.0098000167877700
2017-03-161681.001700.001679.001693.0087100147073600
2017-03-151713.001719.001682.001682.0065300110509500
2017-03-141700.001722.001700.001713.0072500124118300
2017-03-131702.001718.001702.001711.0077900133104700
2017-03-101688.001712.001688.001708.00104000176824400
2017-03-091701.001701.001683.001692.004890082797200
2017-03-081700.001702.001681.001699.0094100159537200
2017-03-071680.001700.001674.001697.0079900135327600
2017-03-061687.001693.001672.001680.00101300170005900
2017-03-031706.001718.001684.001686.0072100122252700
2017-03-021750.001758.001706.001708.00128100221217400
2017-03-011690.001747.001685.001744.00169300292218200
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

   ※ 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