[5936 東証1部] 東洋シヤッター 日足 時系列データ

[5936 東証1部] 東洋シヤッター (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18627.00627.00622.00623.0044002746200
2017-12-15621.00627.00621.00627.0048002998200
2017-12-14621.00628.00621.00628.0034002128100
2017-12-13623.00625.00621.00623.0023001432700
2017-12-12623.00628.00622.00626.0077004803200
2017-12-11622.00624.00620.00624.0033002054000
2017-12-08630.00630.00623.00623.00102006409400
2017-12-07623.00626.00620.00625.0045002802800
2017-12-06624.00628.00620.00624.00113007054700
2017-12-05627.00628.00621.00621.0090005612900
2017-12-04627.00629.00626.00627.0040002508300
2017-12-01630.00632.00627.00629.0060003767600
2017-11-30631.00633.00630.00631.0060003786800
2017-11-29632.00633.00629.00633.0037002337600
2017-11-28633.00633.00626.00627.0073004608200
2017-11-27636.00636.00627.00633.0049003088200
2017-11-24633.00636.00632.00635.0086005449700
2017-11-22632.00636.00632.00636.0060003807200
2017-11-21635.00637.00632.00635.0034002157600
2017-11-20632.00633.00630.00631.0042002653900
2017-11-17630.00630.00628.00630.0041002581000
2017-11-16624.00627.00624.00627.0023001440600
2017-11-15624.00629.00623.00624.0071004444100
2017-11-14624.00624.00623.00624.0044002743800
2017-11-13625.00625.00624.00624.0034002124400
2017-11-10621.00625.00618.00625.0036002238600
2017-11-09624.00632.00623.00626.0095005958300
2017-11-08622.00634.00621.00634.0092005773600
2017-11-07634.00634.00616.00619.00153009515000
2017-11-06635.00639.00633.00636.0073004641900
2017-11-02637.00637.00629.00635.0066004178000
2017-11-01629.00637.00629.00637.0069004378200
2017-10-31621.00630.00620.00630.0093005800200
2017-10-30627.00629.00622.00629.00126007892300
2017-10-27629.00629.00621.00625.0043002687600
2017-10-26621.00626.00615.00625.0066004100000
2017-10-25628.00629.00615.00616.00152009473200
2017-10-24616.00620.00614.00619.0065004016900
2017-10-23625.00640.00610.00611.002710016704600
2017-10-20640.00643.00593.00620.005370033033900
2017-10-19643.00645.00640.00641.0025001605600
2017-10-18641.00646.00640.00643.0023001479300
2017-10-17649.00652.00633.00645.0068004381000
2017-10-16639.00650.00639.00649.0046002974100
2017-10-13647.00649.00638.00639.0036002311500
2017-10-12638.00648.00638.00647.0038002439600
2017-10-11645.00645.00637.00643.0024001536800
2017-10-10644.00645.00640.00645.0027001738700
2017-10-06640.00645.00634.00645.0095006083400
2017-10-05649.00649.00645.00648.0029001877800
2017-10-04652.00655.00646.00655.0022001433400
2017-10-03658.00660.00651.00658.0045002960900
2017-10-02660.00660.00648.00658.0033002159600
2017-09-29654.00658.00644.00657.0079005162200
2017-09-28665.00665.00658.00664.0058003848800
2017-09-27660.00669.00642.00669.0034002249100
2017-09-26652.00655.00649.00655.0083005426200
2017-09-25657.00657.00648.00652.0061003995700
2017-09-22655.00655.00654.00655.0034002225800
2017-09-21665.00665.00641.00654.0035002287100
2017-09-20660.00663.00653.00660.0045002966400
2017-09-19651.00660.00651.00660.0051003353900
2017-09-15646.00656.00644.00650.0030001942900
2017-09-14650.00667.00640.00646.0039002529800
2017-09-13654.00654.00635.00642.0067004331000
2017-09-12648.00655.00648.00654.0018001176300
2017-09-11645.00668.00645.00648.0060003919300
2017-09-08633.00647.00633.00645.0063004017500
2017-09-07637.00641.00637.00640.001300831200
2017-09-06631.00641.00631.00635.0028001780800
2017-09-05634.00642.00634.00636.0019001209300
2017-09-04631.00637.00630.00632.0030001896900
2017-09-01638.00638.00635.00637.0036002292400
2017-08-31642.00642.00638.00638.0098006281900
2017-08-30660.00660.00645.00645.0057003695100
2017-08-29657.00660.00653.00658.0033002170000
2017-08-28657.00658.00653.00655.0030001963400
2017-08-25659.00659.00653.00655.0059003883500
2017-08-24658.00658.00641.00653.0032002083900
2017-08-23655.00655.00639.00642.0026001680100
2017-08-22656.00656.00641.00645.0026001680900
2017-08-21632.00646.00632.00646.001400893400
2017-08-18641.00648.00631.00642.0034002181800
2017-08-17652.00658.00646.00648.0019001238300
2017-08-16645.00653.00645.00652.0026001691000
2017-08-15631.00642.00631.00641.0016001021500
2017-08-14621.00640.00621.00640.0032002018400
2017-08-10654.00655.00648.00654.0020001303500
2017-08-09661.00661.00648.00651.0018001170900
2017-08-08664.00664.00649.00656.0022001444600
2017-08-07646.00665.00646.00662.001540010129500
2017-08-04648.00649.00647.00647.0019001230900
2017-08-03649.00649.00641.00648.0099006379700
2017-08-02655.00655.00645.00647.0032002073700
2017-08-01657.00658.00649.00654.0098006432300
2017-07-31658.00658.00650.00654.0091005973800
2017-07-28658.00658.00626.00649.002040013101400
2017-07-27656.00658.00652.00654.0072004718000
2017-07-26638.00650.00638.00650.0052003366300
2017-07-25639.00641.00631.00637.0089005687900
2017-07-24639.00639.00634.00639.0045002871600
2017-07-21640.00640.00630.00635.0037002349600
2017-07-20638.00638.00636.00638.0024001529900
2017-07-19634.00635.00632.00632.0018001140200
2017-07-18630.00633.00630.00632.0033002084800
2017-07-14633.00634.00631.00632.0022001391400
2017-07-13637.00637.00632.00633.001100697600
2017-07-12631.00638.00631.00637.0029001836400
2017-07-11630.00638.00630.00635.0037002346400
2017-07-10635.00635.00630.00635.0026001646900
2017-07-07636.00636.00631.00631.0064004059500
2017-07-06637.00638.00632.00635.0035002226300
2017-07-05626.00637.00626.00630.0047002963500
2017-07-04635.00635.00630.00630.0054003414400
2017-07-03625.00637.00625.00635.0043002713500
2017-06-30636.00636.00631.00634.0063004001300
2017-06-29639.00639.00633.00638.0039002483300
2017-06-28640.00640.00625.00630.0047002969300
2017-06-27633.00636.00632.00634.0032002027800
2017-06-26633.00638.00629.00636.0068004310700
2017-06-23648.00648.00641.00645.0052003364600
2017-06-22644.00646.00641.00645.0044002834600
2017-06-21644.00647.00642.00643.0031001997500
2017-06-20644.00645.00636.00644.0050003210100
2017-06-19636.00641.00636.00638.0031001981600
2017-06-16641.00641.00633.00636.0068004321000
2017-06-15645.00645.00631.00631.0050003189800
2017-06-14634.00643.00632.00641.0049003128500
2017-06-13649.00650.00641.00641.0053003426400
2017-06-12644.00647.00639.00645.0079005083700
2017-06-09644.00645.00643.00644.0053003413000
2017-06-08646.00654.00626.00646.004710030434100
2017-06-07626.00635.00626.00632.0081005120900
2017-06-06634.00634.00627.00627.0046002901100
2017-06-05625.00634.00625.00634.0047002966200
2017-06-02628.00634.00628.00633.00114007174300
2017-06-01632.00633.00628.00628.0033002078100
2017-05-31629.00634.00629.00632.0079004978800
2017-05-30630.00638.00628.00638.00114007199900
2017-05-29628.00629.00624.00629.0036002258100
2017-05-26633.00633.00621.00622.0023001439900
2017-05-25628.00630.00627.00629.0075004712100
2017-05-24630.00631.00624.00628.0061003833600
2017-05-23625.00629.00623.00627.0050003133200
2017-05-22620.00623.00617.00620.0038002352200
2017-05-19619.00620.00614.00620.0039002412400
2017-05-18615.00619.00610.00619.00116007102800
2017-05-17615.00620.00612.00615.0058003565300
2017-05-16618.00621.00618.00621.0031001921500
2017-05-15620.00620.00611.00617.0053003271100
2017-05-12638.00640.00627.00633.0062003922800
2017-05-11629.00639.00629.00639.0020001273100
2017-05-10637.00637.00629.00635.0037002338400
2017-05-09632.00637.00631.00635.0074004698100
2017-05-08627.00631.00620.00630.0068004263000
2017-05-02626.00629.00626.00627.0040002511000
2017-05-01621.00630.00620.00630.0030001878800
2017-04-28629.00629.00619.00620.0084005251600
2017-04-27629.00629.00622.00627.0076004757000
2017-04-26620.00625.00616.00621.0083005141600
2017-04-25610.00620.00607.00610.0098006002300
2017-04-24614.00614.00600.00607.0065003944400
2017-04-21602.00602.00594.00601.0038002273000
2017-04-20602.00602.00594.00597.0034002035600
2017-04-19587.00599.00585.00593.0051003015900
2017-04-18594.00595.00575.00591.0036002127500
2017-04-17569.00597.00569.00593.0042002457500
2017-04-14583.00591.00582.00589.0043002518400
2017-04-13592.00595.00588.00590.0041002430600
2017-04-12607.00607.00593.00602.0047002814700
2017-04-11613.00614.00607.00607.0029001772200
2017-04-10615.00620.00613.00613.0024001476100
2017-04-07610.00622.00610.00615.0042002590300
2017-04-06622.00623.00618.00618.0025001549900
2017-04-05615.00630.00615.00622.0028001745100
2017-04-04632.00632.00623.00624.0027001688500
2017-04-03625.00631.00625.00626.0031001941100
2017-03-31639.00640.00618.00627.00118007474100
2017-03-30641.00644.00635.00643.0051003267700
2017-03-29642.00642.00631.00638.0039002483600
2017-03-28634.00647.00629.00637.0086005480900
2017-03-27627.00637.00625.00634.0064004033100
2017-03-24632.00640.00632.00637.0087005522400
2017-03-23635.00640.00632.00639.0033002101600
2017-03-22640.00640.00632.00633.0033002094700
2017-03-21635.00638.00634.00635.0045002860300
2017-03-17638.00638.00631.00636.0048003045800
2017-03-16634.00643.00634.00643.0043002750700
2017-03-15642.00642.00635.00636.0035002229900
2017-03-14641.00642.00637.00642.0023001473400
2017-03-13642.00648.00631.00641.0073004682700
2017-03-10644.00644.00638.00640.0092005907200
2017-03-09639.00640.00631.00634.0079005027000
2017-03-08638.00643.00635.00638.0069004405600
2017-03-07640.00643.00636.00636.0088005625200
2017-03-06646.00646.00641.00643.0042002697700
2017-03-03650.00650.00640.00640.0047003022800
2017-03-02642.00645.00642.00645.0062003992300
2017-03-01651.00651.00640.00640.0060003859700
2017-02-28654.00659.00651.00654.0097006352600
2017-02-27658.00660.00640.00651.00122007963900
2017-02-24648.00658.00645.00655.0093006035800
2017-02-23663.00663.00648.00658.0071004653300
2017-02-22648.00665.00648.00658.0038002482400
2017-02-21644.00646.00643.00645.0032002063200
2017-02-20645.00648.00625.00648.0053003411100
2017-02-17658.00658.00650.00654.0059003858700
2017-02-16646.00670.00646.00658.002050013520700
2017-02-15646.00646.00635.00644.0052003339500
2017-02-14641.00642.00636.00639.0050003194800
2017-02-13648.00648.00638.00638.0080005132300
2017-02-10649.00649.00642.00643.0055003544400
2017-02-09636.00642.00634.00639.0028001785200
2017-02-08640.00640.00634.00640.0051003254600
2017-02-07634.00641.00634.00640.0027001726200
2017-02-06636.00643.00634.00643.0035002239500
2017-02-03619.00638.00619.00627.0045002832200
2017-02-02639.00639.00625.00629.0060003783000
2017-02-01638.00646.00630.00645.00112007169400
2017-01-31630.00644.00629.00633.00102006452300
2017-01-30626.00643.00626.00643.0077004878000
2017-01-27649.00649.00634.00634.0070004487700
2017-01-26647.00647.00640.00642.0056003597600
2017-01-25640.00647.00622.00638.001620010304900
2017-01-24642.00642.00635.00640.0093005941500
2017-01-23636.00643.00633.00639.0049003130200
2017-01-20640.00640.00628.00636.0040002541500
2017-01-19633.00633.00624.00631.0032002013200
2017-01-18625.00628.00611.00624.0040002477300
2017-01-17623.00627.00617.00625.0072004484700
2017-01-16630.00636.00630.00633.0023001455600
2017-01-13635.00640.00631.00633.0073004634700
2017-01-12649.00650.00640.00643.0099006390300
2017-01-11635.00650.00633.00649.00133008554900
2017-01-10621.00638.00621.00635.0085005365100
2017-01-06622.00631.00621.00630.0092005763300
2017-01-05633.00633.00612.00632.0089005585200
2017-01-04608.00635.00608.00628.002230013926000
2016-12-30619.00624.00605.00618.002530015586700
2016-12-29628.00629.00619.00629.0089005569400
2016-12-28628.00628.00615.00628.0043002685200
2016-12-27610.00624.00610.00624.0081004979100
2016-12-26619.00620.00610.00612.00116007115600
2016-12-22627.00627.00616.00622.0098006106600
2016-12-21627.00627.00618.00622.0046002861400
2016-12-20622.00629.00621.00622.0085005304600
2016-12-19630.00630.00615.00627.0099006175300
2016-12-16627.00630.00627.00630.0081005088300
2016-12-15620.00630.00607.00623.00130008057900
2016-12-14628.00633.00622.00623.00127007954300

   ※ 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