[5975 東証1部] 東プレ 日足 時系列データ

[5975 東証1部] 東プレ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233480.003480.003445.003455.0058700202987500
2017-10-203440.003455.003395.003430.00105300361197500
2017-10-193415.003445.003390.003440.0080900276905000
2017-10-183435.003440.003400.003420.00131300448640000
2017-10-173380.003440.003340.003425.00209500712193000
2017-10-163400.003415.003380.003390.00126500429235000
2017-10-133415.003430.003390.003425.0064700220766500
2017-10-123420.003445.003390.003410.0061700210655000
2017-10-113420.003430.003390.003420.0049000167471500
2017-10-103405.003425.003385.003420.0070300239644500
2017-10-063365.003425.003365.003420.0086500294593500
2017-10-053390.003390.003330.003360.00141600475554000
2017-10-043435.003445.003390.003420.0056000191138500
2017-10-033420.003445.003400.003430.0090100308219500
2017-10-023465.003465.003390.003410.0076500261454000
2017-09-293465.003495.003430.003455.0081400281064000
2017-09-283445.003485.003420.003475.0086300298590000
2017-09-273410.003440.003375.003440.0077700264886500
2017-09-263455.003505.003435.003450.00210000729034500
2017-09-253360.003410.003350.003390.00132100447033000
2017-09-223345.003365.003315.003325.0074300247468000
2017-09-213340.003365.003340.003350.0094600316967000
2017-09-203350.003350.003325.003330.0075300251365000
2017-09-193300.003345.003295.003345.00188800627773000
2017-09-153215.003245.003205.003245.00150100484605000
2017-09-143170.003225.003160.003200.00161400517080000
2017-09-133125.003160.003115.003155.00135700426462000
2017-09-123110.003115.003085.003090.0078600243558500
2017-09-113110.003130.003085.003085.00129800402510000
2017-09-083090.003110.003070.003080.00133900413228000
2017-09-073050.003100.003050.003095.0092700285879500
2017-09-063020.003060.003005.003050.0093300283589500
2017-09-053120.003130.003045.003060.00107700330632000
2017-09-043195.003205.003115.003120.00128000402341000
2017-09-013200.003245.003190.003190.00225900725354500
2017-08-313175.003195.003170.003180.00245300780763000
2017-08-303095.003135.003090.003130.00148900464752000
2017-08-293035.003080.003035.003075.00120400369513000
2017-08-283075.003080.003045.003070.00150100460233000
2017-08-253080.003085.003055.003065.00111600342373000
2017-08-243035.003080.003030.003055.00124700381662000
2017-08-233070.003085.003030.003045.00141200429938000
2017-08-223030.003050.003005.003035.0078600238466000
2017-08-213060.003060.003020.003045.00137800419003000
2017-08-183025.003055.003000.003040.00272200827307000
2017-08-173000.003070.002994.003065.00219000667222900
2017-08-163020.003025.002995.003005.00145400437493700
2017-08-153010.003055.003010.003035.0089100270343000
2017-08-142987.003000.002958.002984.00124400371302300
2017-08-103005.003035.002995.003025.0073400221777800
2017-08-093070.003080.002986.003005.00129700390478600
2017-08-083110.003120.003050.003080.00134600414705000
2017-08-073130.003150.003115.003125.0058500182841000
2017-08-043105.003105.003085.003105.0079100244949500
2017-08-033115.003120.003065.003110.00105700327234000
2017-08-023080.003115.003060.003110.00239600742319000
2017-08-013055.003145.003020.003065.005579001716309000
2017-07-312944.002952.002876.002912.00135300393280600
2017-07-282951.002956.002917.002932.00142100417046000
2017-07-272971.002992.002947.002957.00179800532676900
2017-07-262976.002998.002961.002970.0068400203495500
2017-07-252956.002969.002940.002952.0085900253984700
2017-07-242930.002951.002900.002949.00101000295946600
2017-07-212953.002962.002937.002948.0088200260001400
2017-07-202955.002979.002940.002971.0067700200716700
2017-07-192975.002982.002951.002954.0092100272828400
2017-07-182978.003010.002959.002999.00133100398253000
2017-07-142961.003005.002950.002978.00186700557269700
2017-07-132974.002978.002936.002953.0090000265819600
2017-07-122982.002984.002956.002956.0098200291311700
2017-07-112982.003015.002958.002990.00135200404438500
2017-07-103020.003040.003000.003000.00114800346040500
2017-07-072990.003060.002977.003010.00111300336561000
2017-07-063025.003050.003000.003035.00106300321901000
2017-07-053050.003085.003025.003055.00115000350817500
2017-07-043050.003075.003030.003040.00137700419900500
2017-07-033030.003060.003015.003025.00211000640762500
2017-06-303050.003050.003020.003040.00111500338807500
2017-06-293035.003045.002999.003045.0089700271687700
2017-06-282991.003020.002977.002986.0096500288866100
2017-06-272975.002995.002968.002995.0081600243709400
2017-06-262959.002960.002939.002946.0084100247984700
2017-06-232950.002965.002925.002959.00200100591313700
2017-06-222969.002990.002961.002964.0061600183069100
2017-06-213000.003020.002960.002966.00150800448924200
2017-06-202983.003045.002983.003030.0067100202989800
2017-06-192976.003005.002962.002973.00156100465042900
2017-06-162981.003000.002932.002943.00185400547513900
2017-06-153010.003010.002955.002964.00143200426151500
2017-06-143065.003070.003040.003040.0049700151542500
2017-06-133070.003085.003050.003050.0043300132574500
2017-06-123075.003075.003035.003065.0050500154669000
2017-06-093070.003095.003050.003075.0084000258163000
2017-06-083130.003135.003080.003080.0053600166101000
2017-06-073060.003125.003055.003110.0087500271047500
2017-06-063110.003120.003055.003065.00149700461115500
2017-06-053180.003190.003115.003135.00134700422199500
2017-06-023190.003230.003175.003220.00142300455883500
2017-06-013130.003160.003110.003160.00113400356171000
2017-05-313115.003165.003105.003135.00105200330502500
2017-05-303085.003115.003055.003100.0068500211621500
2017-05-293105.003110.003065.003070.0062900193622500
2017-05-263125.003125.003065.003080.0079700245852000
2017-05-253125.003155.003125.003135.0049200154620000
2017-05-243155.003175.003105.003135.0070700221402000
2017-05-233120.003135.003105.003110.0091500285055000
2017-05-223115.003130.003095.003120.0049400153978000
2017-05-193130.003140.003085.003105.0094500293344500
2017-05-183120.003130.003090.003125.0084500263303500
2017-05-173185.003205.003170.003190.00157500502355500
2017-05-163135.003190.003130.003190.00137800436520500
2017-05-153165.003170.003125.003140.0095200299020000
2017-05-123180.003200.003160.003175.00135800431462500
2017-05-113185.003220.003170.003190.0098400314048000
2017-05-103150.003165.003140.003160.00117400370428500
2017-05-093135.003170.003120.003150.00114800361674000
2017-05-083100.003145.003095.003135.00144700452333000
2017-05-023035.003060.003025.003045.00105500321589000
2017-05-012955.003020.002955.003020.0097300292829600
2017-04-282980.002999.002947.002969.0084300249984000
2017-04-272940.002973.002933.002961.0099400293770500
2017-04-262920.002948.002909.002940.00134600395067100
2017-04-252844.002890.002837.002875.00145900419379400
2017-04-242859.002874.002817.002844.00144400410556500
2017-04-212777.002797.002757.002791.00123400343179200
2017-04-202693.002745.002691.002736.0099200270937700
2017-04-192673.002707.002673.002693.0074200200053000
2017-04-182694.002726.002693.002700.0065700177703600
2017-04-172679.002687.002651.002676.0068400182810000
2017-04-142713.002714.002677.002685.0057300154313800
2017-04-132705.002717.002672.002697.00165600446205200
2017-04-122730.002744.002699.002733.00209800571317100
2017-04-112733.002787.002668.002775.00177600489524800
2017-04-102760.002824.002760.002783.00158800443807500
2017-04-072777.002803.002766.002785.00102400285546700
2017-04-062792.002807.002756.002763.00171400474697300
2017-04-052855.002878.002812.002833.00129300366935500
2017-04-042860.002868.002834.002854.00107800307152500
2017-04-032934.002936.002905.002907.0086000251135300
2017-03-312982.002992.002897.002897.0089100261396000
2017-03-302953.002998.002935.002952.0077000228429500
2017-03-292931.002984.002918.002956.00129000380925700
2017-03-282888.002929.002888.002919.00158000459977300
2017-03-272835.002872.002828.002841.0061700175345200
2017-03-242855.002882.002829.002867.0096900277542500
2017-03-232892.002892.002845.002866.00121200346710900
2017-03-222945.002945.002911.002913.0082300240823300
2017-03-212995.003015.002975.002990.0062800188216000
2017-03-173010.003015.002984.003000.0051400154359800
2017-03-162988.003015.002965.003005.0095800287410200
2017-03-152999.003035.002984.003015.0072300218108100
2017-03-143015.003020.002980.003000.00139500418516400
2017-03-133000.003045.002987.003015.00135600409059500
2017-03-103000.003025.002992.003015.00168400506373500
2017-03-092968.002981.002944.002975.0083500247684300
2017-03-082961.002962.002925.002950.0077700228854000
2017-03-073010.003025.002956.002958.00102200304206400
2017-03-063020.003045.003005.003030.0052900160155000
2017-03-032995.003045.002995.003020.00109700331478200
2017-03-022997.003025.002990.003005.0081300244367300
2017-03-012950.002964.002906.002962.0081200239133800
2017-02-282973.003015.002949.002949.0074000220125900
2017-02-272970.002970.002922.002945.0076000224027200
2017-02-242981.002995.002946.002974.00124800370967000
2017-02-233000.003110.002993.003000.00186700566215200
2017-02-222911.002939.002884.002937.00109300318970000
2017-02-212925.002940.002907.002932.0043300126770200
2017-02-202943.002949.002889.002922.00139200405543800
2017-02-172965.002980.002950.002959.00107600318863500
2017-02-162974.003020.002958.002975.00188700562913600
2017-02-152870.002955.002862.002951.00211400619214600
2017-02-142862.002874.002817.002824.00117000332399400
2017-02-132858.002869.002824.002837.0086900246615800
2017-02-102831.002846.002801.002840.00144600409126800
2017-02-092790.002794.002763.002787.00105800294348200
2017-02-082762.002797.002762.002797.0084000233711700
2017-02-072784.002805.002771.002790.00150400419812900
2017-02-062802.002820.002771.002818.00129000361851900
2017-02-032800.002868.002800.002815.0079300224371800
2017-02-022856.002867.002794.002800.00123300347871100
2017-02-012919.002919.002858.002876.00185100532494500
2017-01-312825.002926.002817.002876.00268200772455800
2017-01-302800.002846.002800.002842.00124400352289300
2017-01-272851.002851.002798.002817.00268300754662300
2017-01-262860.002887.002834.002869.00117500336276400
2017-01-252796.002852.002791.002838.00197500560372200
2017-01-242783.002793.002736.002742.00169300467068400
2017-01-232799.002811.002760.002783.00267900746178600
2017-01-202870.002906.002844.002895.0094600272945300
2017-01-192861.002882.002847.002873.0064100183873200
2017-01-182800.002824.002777.002820.0055100154531300
2017-01-172864.002864.002805.002808.0095500269676500
2017-01-162911.002917.002865.002871.0072600208930100
2017-01-132900.002936.002889.002924.0066400193737700
2017-01-122950.002963.002913.002916.00117500344095800
2017-01-112916.002994.002900.002982.00212100628077900
2017-01-102854.002929.002825.002890.00173900502358400
2017-01-062928.002928.002873.002898.00128500372045200
2017-01-053015.003015.002948.002961.0094100279809900
2017-01-042942.003015.002934.003015.00129100386522200
2016-12-302903.002943.002884.002926.00118700346036200
2016-12-292955.002955.002910.002920.0078800230370500
2016-12-282987.002987.002916.002975.00201600597216300
2016-12-272960.003025.002952.002992.00183500550431200
2016-12-262976.002978.002925.002940.0051500151630400
2016-12-222969.002979.002949.002954.0061300181462900
2016-12-213005.003010.002964.002973.0088400263845600
2016-12-202961.003030.002955.003010.00194900584204600
2016-12-192967.002969.002945.002962.0067200198901500
2016-12-162950.002981.002916.002969.00154600457899600
2016-12-152880.002945.002877.002940.00222900650463800
2016-12-142869.002885.002853.002866.0065800188798100
2016-12-132880.002888.002861.002880.00158500456122700
2016-12-122893.002908.002856.002884.00113900328357800
2016-12-092865.002875.002833.002875.00137000392249400
2016-12-082859.002870.002845.002865.00107600307773600
2016-12-072824.002849.002797.002823.0096400271609900
2016-12-062845.002906.002812.002820.00256300728854800
2016-12-052835.002835.002776.002804.00186900523278800
2016-12-022820.002848.002806.002831.00202700574347700
2016-12-012748.002879.002747.002820.003645001030690400
2016-11-302690.002710.002676.002704.0080700217738500
2016-11-292670.002711.002659.002695.0088600238549500
2016-11-282701.002702.002662.002675.00129100345232700
2016-11-252690.002715.002676.002710.00107300289536800
2016-11-242701.002708.002678.002695.0044700120345800
2016-11-222651.002698.002642.002690.0096900260017500
2016-11-212651.002677.002623.002649.00114400302172000
2016-11-182651.002655.002631.002648.00110800293035800
2016-11-172613.002656.002583.002642.00183800483618200
2016-11-162573.002617.002569.002603.00216100562398000
2016-11-152548.002575.002522.002544.00100600255557700
2016-11-142477.002532.002464.002527.0081500205012800
2016-11-112494.002526.002434.002443.00118600292426800
2016-11-102554.002562.002446.002448.00265600658802200
2016-11-092549.002558.002373.002415.00152400371023100
2016-11-082539.002539.002500.002524.00101600256199500
2016-11-072527.002572.002512.002527.00180500456616800
2016-11-042465.002510.002447.002485.00220900548714000
2016-11-022479.002511.002476.002477.00390200969599600
2016-11-012390.002482.002372.002473.00238400586383800
2016-10-312301.002454.002285.002428.00342000819756500
2016-10-282300.002329.002292.002317.00173400400679500
2016-10-272267.002293.002265.002276.0059400135325200
2016-10-262273.002278.002255.002267.0077800176562700
2016-10-252260.002277.002260.002272.00111600253650500
2016-10-242240.002254.002235.002248.0062600140623000
2016-10-212247.002263.002232.002238.0097700219352500
2016-10-202206.002248.002206.002246.0069600155524400
2016-10-192232.002233.002209.002217.003920086978900

   ※ 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