[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 
2017-06-23648.00648.00641.00645.0052003364600
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
2016-12-13619.00631.00618.00628.00156009798600
2016-12-12620.00620.00611.00619.00151009302700
2016-12-09614.00619.00612.00616.00129007935700
2016-12-08622.00622.00602.00620.00130008007800
2016-12-07625.00625.00619.00621.001800011198400
2016-12-06624.00630.00609.00619.0098006076100
2016-12-05618.00633.00609.00611.00103006379500
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

   ※ 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