[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 
2017-03-302953.002998.002935.002952.0077000228429500
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
2016-10-182230.002234.002208.002232.0065100144553300
2016-10-172204.002253.002203.002239.00106600238589600
2016-10-142178.002200.002174.002190.00111500244044000
2016-10-132161.002179.002135.002173.00152800330581800
2016-10-122179.002186.002151.002152.00112300242719100
2016-10-112208.002242.002204.002212.00125900279221000
2016-10-072186.002205.002182.002202.0079600174805400
2016-10-062202.002232.002199.002202.0092300203916400
2016-10-052162.002199.002148.002180.00129100281091700
2016-10-042158.002172.002132.002165.0086800187622900
2016-10-032148.002156.002129.002133.0083100177621900
2016-09-302085.002128.002070.002111.0078500165481600
2016-09-292115.002138.002093.002130.0095600202795400
2016-09-282133.002159.002102.002112.0096600204887800
2016-09-272096.002163.002095.002160.00130100277477000
2016-09-262143.002153.002104.002108.00105500223147000
2016-09-232110.002158.002089.002157.00129100275710600
2016-09-212032.002105.002014.002102.00128900267398900
2016-09-201995.002053.001975.002030.00142200287693800
2016-09-162052.002060.002035.002045.00121700249067600
2016-09-152070.002074.002035.002052.00108900223330900
2016-09-142088.002102.002075.002092.00114000238300300
2016-09-132115.002132.002102.002106.0092100194501500
2016-09-122119.002121.002086.002105.0098500207066100
2016-09-092142.002160.002107.002144.00166900357303100
2016-09-082125.002160.002118.002151.00156600335983100
2016-09-072082.002132.002070.002126.00187800396808100
2016-09-062043.002105.002040.002097.00153000318718700
2016-09-052056.002059.002026.002030.00101200206089500
2016-09-022020.002031.002005.002029.0059300119816800
2016-09-012032.002037.002013.002034.0068200138427300
2016-08-311998.002037.001992.002032.00164300331612500
2016-08-301954.001983.001950.001980.00100100197566100
2016-08-291961.001968.001933.001963.00106600208086400
2016-08-261911.001933.001881.001920.00151800289950200
2016-08-251945.001950.001920.001926.00137700265735900
2016-08-241963.001963.001939.001942.0075500147170900
2016-08-231958.001981.001944.001958.00123200241487700
2016-08-221947.001962.001910.001953.00161900313847500
2016-08-191942.001960.001923.001950.00128900251175600
2016-08-181949.001966.001927.001927.00149800291130500
2016-08-171970.001985.001930.001957.00185300361208100
2016-08-161992.002026.001972.001972.00130200259277100
2016-08-152020.002026.001976.001981.00221100439570100
2016-08-122039.002073.002013.002036.00215700439183500
2016-08-102069.002080.002018.002028.00235000478764000
2016-08-092031.002052.002016.002051.0096700197241700
2016-08-082047.002087.002025.002036.00270200551438100
2016-08-052105.002155.002076.002083.00102800214937100
2016-08-042148.002148.002081.002108.00136600287310000
2016-08-032111.002114.002074.002084.00263700550144000
2016-08-022158.002185.002104.002157.00316400682255700
2016-08-012216.002291.002186.002218.00218100482966900
2016-07-292285.002372.002241.002363.00181300420784600
2016-07-282320.002358.002289.002309.00105600243940700
2016-07-272265.002333.002263.002322.00135000311673500
2016-07-262278.002326.002247.002265.0076200172864300
2016-07-252306.002333.002286.002291.0095800220562800
2016-07-222287.002333.002287.002308.0070900163952900
2016-07-212358.002379.002322.002337.0052200121971400
2016-07-202295.002323.002264.002323.0071700164557000
2016-07-192292.002316.002258.002312.00113200260081100
2016-07-152268.002277.002226.002250.00175100394000300
2016-07-142291.002303.002266.002288.00114300261402200
2016-07-132316.002345.002299.002308.00147000340871400
2016-07-122231.002316.002231.002270.00153900350893400
2016-07-112200.002217.002175.002201.0074400163838600
2016-07-082160.002183.002117.002117.00128400275042700
2016-07-072203.002214.002148.002155.00160800349950400
2016-07-062192.002225.002168.002221.00140000307973600
2016-07-052220.002256.002201.002242.00140000313885800
2016-07-042186.002245.002175.002241.00147500328692000
2016-07-012180.002211.002155.002189.00162000353865100
2016-06-302190.002206.002165.002167.00104800228367900
2016-06-292156.002159.002118.002140.0062600134054700
2016-06-282077.002149.002065.002133.0096900204704600
2016-06-272110.002166.002110.002148.0087300186185500
2016-06-242285.002287.002062.002088.00134200288035200
2016-06-232277.002287.002255.002283.0075400171737200
2016-06-222257.002292.002221.002265.00106200239146600
2016-06-212217.002285.002196.002276.00122900277845600
2016-06-202220.002254.002214.002236.0077800174343200
2016-06-172155.002196.002155.002170.00157200341348400
2016-06-162227.002227.002120.002149.00123100266279800
2016-06-152217.002252.002196.002230.00101900227165500
2016-06-142232.002251.002200.002222.00116400258376200
2016-06-132277.002277.002230.002245.00151200340704800
2016-06-102291.002319.002277.002312.00169500389366100
2016-06-092401.002402.002270.002310.00214000494383100
2016-06-082349.002357.002336.002351.00121000284436100
2016-06-072375.002387.002333.002354.0091900216232800
2016-06-062330.002384.002323.002378.00134600318454700
2016-06-032392.002407.002349.002357.0075000177664200
2016-06-022400.002439.002352.002369.00212200503910100
2016-06-012445.002473.002431.002440.00121200296968400
2016-05-312455.002502.002446.002487.00173600430879300
2016-05-302490.002529.002450.002480.00149200368701500
2016-05-272478.002496.002461.002478.00138400342677300
2016-05-262525.002533.002473.002478.00152000379667600
2016-05-252505.002545.002486.002505.00108300271255400
2016-05-242541.002541.002491.002505.00134600337659100
2016-05-232516.002561.002512.002550.00103400263068000
2016-05-202529.002570.002465.002566.00105600269188000
2016-05-192567.002588.002529.002557.00163000417206900
2016-05-182540.002592.002511.002567.00185000472542500
2016-05-172585.002622.002515.002590.00237100611193200
2016-05-162519.002546.002472.002485.00252200630865200
2016-05-132499.002589.002488.002561.004066001035575500
2016-05-122396.002497.002378.002474.00396800969246800
2016-05-112225.002431.002184.002397.00298100703682000
2016-05-102153.002208.002138.002197.00109700238769900
2016-05-092153.002160.002132.002140.0094900203510300
2016-05-062131.002158.002119.002153.0090200193041400
2016-05-022087.002134.002085.002133.00100100211841400
2016-04-282269.002284.002099.002194.00178100394423700
2016-04-272256.002270.002236.002263.0077900175727300
2016-04-262298.002304.002242.002258.0054800124046300
2016-04-252310.002317.002288.002306.0071500164826300
2016-04-222303.002311.002247.002301.00120800275404500
2016-04-212330.002341.002296.002334.00130400302504600
2016-04-202278.002295.002257.002262.00135400307591600
2016-04-192262.002304.002250.002267.00118100268334500
2016-04-182154.002218.002154.002204.00101300222644600
2016-04-152240.002263.002232.002248.0091700206273400
2016-04-142200.002278.002196.002274.00194100438085800
2016-04-132121.002168.002120.002166.00199100427859700
2016-04-122071.002099.002070.002090.00120800252177500
2016-04-112113.002115.002045.002068.00128300265213700
2016-04-082098.002175.002095.002141.00282200602762600
2016-04-072110.002146.002099.002130.00155900331322000
2016-04-062092.002123.002077.002118.00137900290705400
2016-04-052151.002158.002078.002084.00170400358234300
2016-04-042157.002180.002122.002163.00273500589503900
2016-04-012174.002174.002101.002163.00386800827431700
2016-03-312160.002180.002094.002097.00127500270784100
2016-03-302173.002195.002128.002131.00126300272743200
2016-03-292155.002213.002155.002189.00106100232006900
2016-03-282165.002190.002147.002170.00247000534059600
2016-03-252058.002154.002054.002148.00177400375739900
2016-03-242046.002072.002013.002056.00363800744137300

   ※ 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