[5953 福証] 昭和鉄工 日足 時系列データ

[5953 福証] 昭和鉄工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27215.00215.00215.00215.003000645000
2017-03-24216.00216.00216.00216.001000216000
2017-03-2300
2017-03-22216.00216.00216.00216.001000216000
2017-03-21208.00214.00208.00214.0090001914000
2017-03-17208.00210.00208.00210.0060001251000
2017-03-16210.00210.00209.00209.0050001049000
2017-03-15211.00211.00210.00210.0050001054000
2017-03-14210.00210.00210.00210.001000210000
2017-03-13213.00213.00208.00208.00150003136000
2017-03-10214.00214.00213.00213.0060001279000
2017-03-09212.00214.00211.00214.0060001273000
2017-03-08216.00216.00211.00216.00140002993000
2017-03-07212.00217.00212.00217.003000646000
2017-03-06214.00216.00208.00215.00210004442000
2017-03-03218.00219.00214.00219.00140003043000
2017-03-02219.00223.00217.00217.00200004388000
2017-03-01217.00222.00217.00222.0050001093000
2017-02-28225.00225.00218.00225.0090001994000
2017-02-27225.00225.00225.00225.001000225000
2017-02-24229.00229.00220.00227.00200004466000
2017-02-2300
2017-02-22228.00235.00228.00235.004000919000
2017-02-21232.00232.00229.00229.00110002541000
2017-02-20238.00245.00231.00231.00220005189000
2017-02-17223.00231.00223.00231.004000905000
2017-02-1600
2017-02-15248.00248.00238.00238.0050001230000
2017-02-14237.00237.00232.00232.003000702000
2017-02-13243.00250.00243.00245.0070001725000
2017-02-10231.00239.00231.00235.0050001174000
2017-02-09231.00231.00220.00231.00300006761000
2017-02-08251.00251.00231.00233.004500010927000
2017-02-07218.00235.00218.00235.00120002658000
2017-02-06218.00218.00218.00218.001000218000
2017-02-03220.00220.00220.00220.0060001320000
2017-02-02220.00220.00220.00220.002000440000
2017-02-01215.00220.00215.00220.002000435000
2017-01-31211.00211.00207.00207.003000629000
2017-01-30210.00215.00210.00215.00130002760000
2017-01-27208.00210.00208.00210.003000626000
2017-01-26205.00205.00205.00205.001000205000
2017-01-2500
2017-01-24207.00207.00206.00206.004000827000
2017-01-23203.00203.00202.00202.0060001215000
2017-01-20205.00208.00203.00203.0060001234000
2017-01-1900
2017-01-18203.00203.00203.00203.002000406000
2017-01-17203.00203.00203.00203.003000609000
2017-01-16205.00205.00202.00202.0060001227000
2017-01-13203.00205.00203.00205.004000817000
2017-01-12203.00203.00203.00203.002000406000
2017-01-11202.00202.00202.00202.001000202000
2017-01-10201.00201.00201.00201.001000201000
2017-01-06202.00202.00201.00201.0060001210000
2017-01-0500
2017-01-0400
2016-12-30202.00202.00202.00202.002000404000
2016-12-2900
2016-12-28200.00200.00200.00200.002000400000
2016-12-27204.00204.00200.00200.002000404000
2016-12-2600
2016-12-22202.00202.00201.00201.002000403000
2016-12-2100
2016-12-2000
2016-12-19204.00204.00203.00203.00240004889000
2016-12-1600
2016-12-15212.00212.00212.00212.0060001272000
2016-12-14205.00205.00205.00205.001000205000
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-07203.00203.00203.00203.003000609000
2016-12-0600
2016-12-05202.00202.00202.00202.00100002020000
2016-12-02215.00215.00208.00208.0090001928000
2016-12-0100
2016-11-30208.00210.00208.00210.00100002096000
2016-11-2900
2016-11-28204.00205.00201.00205.004000811000
2016-11-25202.00203.00202.00203.002000405000
2016-11-24203.00203.00203.00203.002000406000
2016-11-22208.00208.00204.00204.004000824000
2016-11-2100
2016-11-18203.00203.00197.00201.004000803000
2016-11-1700
2016-11-1600
2016-11-15215.00215.00215.00215.004000860000
2016-11-14201.00205.00201.00205.0070001427000
2016-11-11203.00203.00203.00203.003000609000
2016-11-10205.00205.00203.00203.004000818000
2016-11-09201.00202.00197.00197.0090001805000
2016-11-0800
2016-11-07202.00202.00201.00201.0050001006000
2016-11-04202.00202.00202.00202.002000404000
2016-11-02194.00206.00194.00202.00230004562000
2016-11-0100
2016-10-31195.00195.00195.00195.001000195000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-20195.00195.00195.00195.0060001170000
2016-10-1900
2016-10-18197.00197.00197.00197.002000394000
2016-10-17197.00197.00197.00197.005000985000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11190.00190.00190.00190.0060001140000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30198.00198.00190.00190.002000388000
2016-09-2900
2016-09-28198.00198.00198.00198.001000198000
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-15200.00200.00200.00200.004000800000
2016-09-1400
2016-09-13200.00200.00200.00200.001000200000
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-31202.00202.00202.00202.002000404000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25200.00200.00200.00200.001000200000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17193.00195.00193.00195.0070001353000
2016-08-16209.00209.00209.00209.0060001254000
2016-08-15209.00209.00209.00209.0050001045000
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05203.00203.00203.00203.001000203000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28205.00205.00205.00205.001000205000
2016-07-2700
2016-07-2600
2016-07-25210.00210.00210.00210.003000630000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15227.00227.00227.00227.0060001362000
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04196.00196.00196.00196.003000588000
2016-07-01200.00203.00200.00203.0060001208000
2016-06-30245.00245.00245.00245.0080001960000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20195.00195.00195.00195.005000975000
2016-06-1700
2016-06-16200.00200.00195.00195.004000788000
2016-06-15208.00208.00208.00208.004000832000
2016-06-14198.00198.00198.00198.001000198000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02196.00196.00195.00195.004000781000
2016-06-01200.00200.00200.00200.003000600000
2016-05-31200.00200.00200.00200.002000400000
2016-05-30200.00200.00200.00200.003000600000
2016-05-2700
2016-05-26200.00200.00200.00200.001000200000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16208.00208.00208.00208.004000832000
2016-05-1300
2016-05-1200
2016-05-11190.00190.00190.00190.005000950000
2016-05-10191.00191.00191.00191.001000191000
2016-05-09187.00187.00187.00187.001000187000
2016-05-0600
2016-05-02192.00192.00192.00192.001000192000
2016-04-28196.00196.00196.00196.001000196000
2016-04-27196.00196.00196.00196.001000196000
2016-04-2600
2016-04-25200.00204.00200.00204.002000404000
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-19190.00190.00190.00190.001000190000
2016-04-18197.00197.00189.00189.004000778000
2016-04-15197.00197.00197.00197.004000788000
2016-04-14188.00188.00188.00188.001000188000
2016-04-1300
2016-04-12188.00188.00188.00188.001000188000
2016-04-11188.00188.00188.00188.001000188000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31188.00188.00188.00188.001000188000
2016-03-30188.00188.00188.00188.001000188000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800

   ※ 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