[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 
2016-12-02625.00633.00618.00625.002860017922000
2016-12-01609.00629.00608.00616.003860023915100
2016-11-30605.00609.00601.00602.003630021964400
2016-11-29570.00605.00570.00597.007010041089000
2016-11-28565.00565.00561.00565.0055003099500
2016-11-25560.00563.00553.00563.002450013713600
2016-11-24561.00561.00556.00560.0099005532300
2016-11-22555.00560.00555.00558.0079004405000
2016-11-21555.00556.00554.00555.0062003442300
2016-11-18554.00554.00551.00553.0064003541000
2016-11-17552.00553.00548.00553.00133007333200
2016-11-16549.00553.00548.00551.00128007049000
2016-11-15543.00547.00541.00546.0073003972500
2016-11-14527.00545.00527.00542.0098005300700
2016-11-11517.00529.00517.00527.00125006563600
2016-11-10508.00521.00508.00516.00178009202300
2016-11-09529.00534.00501.00503.002050010566700
2016-11-08525.00529.00525.00526.0030001579200
2016-11-07531.00531.00524.00525.0086004533300
2016-11-04533.00537.00527.00528.00104005516400
2016-11-02538.00543.00534.00535.00128006875600
2016-11-01549.00549.00540.00540.00117006365700
2016-10-31546.00555.00544.00546.00138007553500
2016-10-28547.00556.00547.00549.002350012911500
2016-10-27549.00551.00543.00544.00135007368100
2016-10-26548.00556.00545.00546.00136007446700
2016-10-25562.00562.00545.00545.004520025199600
2016-10-24589.00589.00533.00559.005750031988000
2016-10-21599.00599.00583.00589.0031001834000
2016-10-20595.00600.00591.00597.0035002086500
2016-10-19585.00592.00585.00592.0023001356900
2016-10-18578.00591.00578.00588.001400819200
2016-10-17583.00591.00573.00588.0020001174200
2016-10-14586.00587.00579.00583.0022001283600
2016-10-13578.00588.00578.00584.001000581800
2016-10-12582.00586.00576.00578.0041002377800
2016-10-11576.00593.00576.00592.0029001690400
2016-10-07588.00588.00576.00586.0023001341700
2016-10-06590.00595.00585.00588.0025001475500
2016-10-05593.00593.00587.00587.0049002889700
2016-10-04584.00592.00584.00592.0040002357300
2016-10-03586.00590.00583.00584.0032001873600
2016-09-30589.00590.00577.00583.0087005106400
2016-09-29596.00600.00593.00600.0092005497900
2016-09-28582.00595.00573.00593.0052003044600
2016-09-27580.00580.00566.00580.0078004491400
2016-09-26575.00580.00573.00580.0069003979500
2016-09-23578.00578.00565.00573.0087005011200
2016-09-21557.00575.00554.00575.0044002495400
2016-09-20558.00560.00555.00555.0031001726000
2016-09-16543.00560.00540.00556.0056003112300
2016-09-15549.00549.00539.00541.0041002230700
2016-09-14555.00556.00546.00546.0083004565000
2016-09-13556.00556.00553.00553.001400776100
2016-09-12556.00558.00550.00554.0025001387800
2016-09-09555.00559.00555.00559.0060003340000
2016-09-08548.00558.00548.00556.0030001662700
2016-09-07558.00558.00548.00558.0039002166900
2016-09-06548.00558.00548.00556.0052002873400
2016-09-05550.00559.00545.00548.0064003520000
2016-09-02540.00550.00540.00547.0089004856100
2016-09-01536.00544.00536.00538.001700915800
2016-08-31532.00537.00531.00535.0094005009500
2016-08-30529.00530.00524.00528.0049002585700
2016-08-29521.00526.00520.00526.0030001569400
2016-08-26520.00520.00516.00517.0022001138800
2016-08-25520.00520.00517.00518.0066003430500
2016-08-24517.00517.00510.00517.0034001750900
2016-08-23515.00515.00506.00510.0027001378400
2016-08-22511.00514.00509.00511.0033001688400
2016-08-19501.00513.00500.00510.0070003538600
2016-08-18502.00504.00501.00501.0028001406600
2016-08-17501.00504.00500.00501.0059002960600
2016-08-16507.00507.00500.00500.0096004812400
2016-08-15506.00513.00501.00508.0029001469900
2016-08-12505.00509.00503.00506.0036001821100
2016-08-10501.00505.00500.00503.0025001258100
2016-08-09500.00506.00500.00504.0023001158200
2016-08-08507.00509.00498.00508.0092004610900
2016-08-05504.00504.00495.00498.0034001694000
2016-08-04503.00505.00498.00499.0063003153500
2016-08-03506.00510.00502.00503.0053002679000
2016-08-02518.00525.00513.00513.0069003577800
2016-08-01533.00535.00518.00518.0096005045800
2016-07-29549.00552.00527.00536.00104005683300
2016-07-28530.00546.00529.00545.0086004611100
2016-07-27541.00544.00533.00544.0078004221400
2016-07-26537.00537.00529.00532.0037001969200
2016-07-25532.00539.00529.00531.00103005482600
2016-07-22527.00532.00520.00532.0046002426900
2016-07-21520.00527.00520.00523.0065003394400
2016-07-20523.00523.00511.00514.0079004082200
2016-07-19517.00524.00517.00520.0031001610600
2016-07-15515.00519.00513.00517.0057002941200
2016-07-14517.00518.00513.00515.0049002525600
2016-07-13515.00519.00509.00514.00107005496200
2016-07-12516.00516.00508.00511.0041002099800
2016-07-11493.00510.00493.00507.0060003020800
2016-07-08495.00497.00492.00492.00113005584400
2016-07-07510.00510.00498.00499.002040010210500
2016-07-06514.00516.00507.00510.0089004557200
2016-07-05530.00530.00520.00524.0060003142100
2016-07-04540.00540.00533.00537.0053002849300
2016-07-01540.00540.00535.00540.0072003883100
2016-06-30549.00549.00528.00531.00114006164900
2016-06-29545.00545.00531.00540.0096005174600
2016-06-28536.00536.00528.00533.0054002878600
2016-06-27521.00527.00517.00521.0081004237600
2016-06-24561.00561.00501.00505.00154008136500
2016-06-23533.00544.00532.00541.0043002309300
2016-06-22530.00531.00523.00527.0056002948400
2016-06-21528.00528.00519.00526.0062003250800
2016-06-20522.00524.00519.00523.001700887500
2016-06-17510.00517.00510.00512.0096004902900
2016-06-16524.00529.00512.00512.0098005069500
2016-06-15531.00538.00531.00531.0025001334700
2016-06-14536.00548.00532.00532.0042002259100
2016-06-13552.00558.00534.00535.003820020975500
2016-06-10542.00546.00529.00544.00181009733500
2016-06-09545.00546.00543.00543.0044002396700
2016-06-08550.00551.00545.00551.0099005434600
2016-06-07547.00560.00547.00560.0074004116300
2016-06-06544.00551.00544.00551.0087004758000
2016-06-03550.00567.00543.00557.00122006751800
2016-06-02551.00556.00550.00550.0062003425700
2016-06-01558.00562.00550.00554.0099005530200
2016-05-31551.00563.00543.00557.00159008840800
2016-05-30539.00558.00538.00551.00109005937600
2016-05-27538.00545.00534.00538.0091004911400
2016-05-26535.00537.00531.00537.0038002028300
2016-05-25537.00537.00526.00531.00100005341800
2016-05-24532.00533.00529.00531.0050002655200
2016-05-23524.00532.00522.00532.00106005587600
2016-05-20518.00522.00516.00517.0066003426500
2016-05-19515.00521.00514.00519.0076003924800
2016-05-18512.00520.00512.00517.00116005995300
2016-05-17520.00520.00512.00512.0084004321400
2016-05-16534.00535.00514.00515.00175009172400
2016-05-13534.00545.00522.00531.00179009482700
2016-05-12538.00544.00530.00534.00163008777700
2016-05-11545.00545.00535.00537.0084004524400
2016-05-10537.00554.00537.00542.00102005564400
2016-05-09536.00540.00536.00537.00140007535400
2016-05-06549.00549.00535.00539.00104005617800
2016-05-02531.00543.00531.00535.002000010726200
2016-04-28569.00569.00557.00559.00146008243600
2016-04-27571.00574.00565.00572.0090005133900
2016-04-26575.00575.00565.00568.0087004963400
2016-04-25576.00577.00570.00574.00126007239000
2016-04-22575.00581.00570.00580.0078004489900
2016-04-21574.00577.00563.00572.0068003886800
2016-04-20581.00582.00565.00567.0048002756200
2016-04-19577.00579.00573.00576.0099005706300
2016-04-18570.00580.00570.00576.0047002701900
2016-04-15576.00579.00574.00577.0028001613600
2016-04-14577.00587.00575.00579.0039002254700
2016-04-13568.00577.00568.00571.0042002405600
2016-04-12567.00578.00559.00571.0029001652000
2016-04-11570.00572.00563.00566.0039002215200
2016-04-08565.00576.00552.00570.00122006913500
2016-04-07566.00575.00564.00573.0051002910000
2016-04-06571.00581.00568.00575.0095005475500
2016-04-05585.00585.00566.00578.00120006922500
2016-04-04563.00589.00563.00588.00103005929300
2016-04-01565.00567.00556.00563.00109006131100
2016-03-31575.00576.00562.00563.0074004243700
2016-03-30580.00580.00562.00572.00110006265800
2016-03-29566.00566.00556.00565.0065003655100
2016-03-28569.00584.00564.00570.00100005690100
2016-03-25561.00568.00561.00566.00129007268300
2016-03-24564.00567.00559.00563.0092005177400
2016-03-23568.00568.00561.00564.0039002202900
2016-03-22562.00564.00554.00563.00108006023100
2016-03-18555.00555.00546.00553.0047002594800
2016-03-17560.00561.00550.00561.0060003334900
2016-03-16557.00564.00555.00556.0049002740700
2016-03-15557.00561.00547.00559.0079004385600
2016-03-14546.00561.00546.00555.00128007113600
2016-03-11534.00559.00534.00546.00108005852800
2016-03-10537.00555.00536.00539.0072003909800
2016-03-09540.00544.00531.00534.0044002360300
2016-03-08541.00544.00540.00540.0070003787500
2016-03-07539.00542.00536.00539.0058003127800
2016-03-04532.00542.00530.00538.0083004430900
2016-03-03531.00534.00528.00531.0057003026400
2016-03-02520.00534.00520.00529.0079004178800
2016-03-01516.00527.00516.00520.0025001301000
2016-02-29533.00545.00518.00520.00152008082200
2016-02-26555.00575.00527.00532.00176009510200
2016-02-25538.00560.00528.00555.00129007011700
2016-02-24535.00541.00525.00527.0063003338900
2016-02-23550.00551.00532.00535.0059003198200
2016-02-22546.00549.00537.00543.0041002223700
2016-02-19545.00559.00545.00550.0039002143700
2016-02-18554.00554.00543.00548.0030001651600
2016-02-17535.00561.00535.00545.0057003119500
2016-02-16540.00550.00533.00533.0080004308300
2016-02-15550.00557.00535.00554.0065003554800
2016-02-12559.00559.00538.00540.00109005910600
2016-02-10636.00636.00538.00565.001920011241100
2016-02-09638.00648.00634.00636.0034002167200
2016-02-08646.00647.00643.00643.0030001936300
2016-02-05650.00653.00645.00646.0017001098600
2016-02-04650.00666.00650.00660.0033002172200
2016-02-03660.00665.00652.00658.0051003377600
2016-02-02672.00682.00672.00673.0021001420600
2016-02-01652.00670.00648.00670.0078005146700
2016-01-29650.00650.00636.00642.0062004011300
2016-01-28643.00647.00643.00643.0045002900500
2016-01-27643.00653.00633.00633.0060003858200
2016-01-26644.00644.00632.00638.0033002105300
2016-01-25648.00649.00633.00645.0090005815000
2016-01-22636.00638.00618.00635.0082005187400
2016-01-21644.00655.00636.00636.0066004262500
2016-01-20683.00683.00664.00664.0053003562300
2016-01-19687.00687.00680.00683.0017001160800
2016-01-18690.00690.00683.00687.0015001027900
2016-01-15717.00717.00690.00691.0015001043600
2016-01-14688.00716.00685.00692.0049003397600
2016-01-13677.00722.00677.00695.0016001113900
2016-01-12690.00690.00675.00675.0028001901700
2016-01-08703.00704.00690.00697.0050003497000
2016-01-07704.00713.00700.00703.0078005494000
2016-01-06724.00724.00712.00713.0059004221400
2016-01-05715.00724.00715.00724.0034002452500
2016-01-04718.00723.00710.00719.0079005678700
2015-12-30716.00722.00713.00721.0085006102800
2015-12-29709.00715.00695.00715.0062004408900
2015-12-28689.00703.00689.00701.0035002426800
2015-12-25703.00703.00688.00693.00114007923800
2015-12-24715.00723.00674.00698.001690011787600
2015-12-22731.00731.00707.00715.0076005471300
2015-12-21745.00748.00725.00731.001460010780400
2015-12-18750.00752.00740.00748.0079005903800
2015-12-17750.00765.00750.00751.0072005436000
2015-12-16753.00757.00751.00753.0059004441000
2015-12-15751.00762.00751.00753.001640012339000
2015-12-14750.00766.00750.00761.0047003553500
2015-12-11761.00772.00761.00767.00102007778500
2015-12-10772.00772.00762.00762.0074005674200
2015-12-09777.00777.00772.00772.0030002323000
2015-12-08782.00783.00774.00775.0022001709200
2015-12-07798.00798.00770.00779.0097007636100
2015-12-04780.00791.00778.00787.0059004621500
2015-12-03789.00791.00780.00791.0048003774400
2015-12-02788.00798.00785.00789.0053004185000
2015-12-01788.00788.00780.00788.0040003136100
2015-11-30781.00789.00780.00781.0081006330900
2015-11-27802.00802.00777.00792.0089007017500
2015-11-26796.00799.00792.00798.0056004459300

   ※ 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