[5976 東証1部] 高周波熱錬 日足 時系列データ

[5976 東証1部] 高周波熱錬 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151229.001249.001208.001237.00138600170989000
2017-12-141219.001227.001212.001225.005530067497700
2017-12-131215.001222.001209.001210.005250063733300
2017-12-121209.001241.001209.001212.0082600100941400
2017-12-111211.001216.001198.001205.003880046710500
2017-12-081190.001207.001190.001206.0091400109559000
2017-12-071203.001230.001203.001220.0099400121400500
2017-12-061180.001211.001178.001197.00129400155270700
2017-12-051180.001190.001172.001177.006400075364700
2017-12-041202.001204.001177.001188.00148300176107300
2017-12-011183.001204.001173.001178.00101600120259400
2017-11-301195.001198.001169.001170.0096500113552900
2017-11-291201.001210.001192.001197.006140073711100
2017-11-281220.001220.001189.001192.007650092011600
2017-11-271255.001255.001218.001224.007500092103800
2017-11-241230.001256.001222.001249.00157300195944200
2017-11-221207.001228.001185.001225.00201500243533700
2017-11-211162.001164.001144.001153.00123600142565400
2017-11-201150.001157.001134.001151.00132100151763300
2017-11-171193.001197.001164.001168.007590089180100
2017-11-161186.001186.001165.001175.0097500114709900
2017-11-151214.001230.001194.001199.00135400163427000
2017-11-141192.001211.001192.001198.005230062837600
2017-11-131219.001219.001192.001192.004470053730800
2017-11-101220.001239.001218.001226.007580093068800
2017-11-091237.001257.001220.001232.00110500137195700
2017-11-081250.001319.001225.001235.00277300349600800
2017-11-071200.001209.001186.001202.0089100106965700
2017-11-061175.001197.001170.001190.0087700103732100
2017-11-021168.001172.001157.001163.003990046437000
2017-11-011161.001178.001155.001172.0098700115560200
2017-10-311136.001157.001136.001152.007260083567500
2017-10-301134.001141.001129.001132.00103200116982000
2017-10-271137.001137.001126.001130.003430038789400
2017-10-261115.001144.001115.001137.005640064064100
2017-10-251129.001129.001112.001115.006560073456100
2017-10-241126.001129.001118.001121.008680097419300
2017-10-231115.001136.001115.001130.007860088581900
2017-10-201112.001116.001103.001106.005040055901700
2017-10-191118.001119.001108.001115.006830076124100
2017-10-181136.001136.001101.001109.0091100101469600
2017-10-171151.001153.001137.001138.006380072800600
2017-10-161141.001153.001136.001144.007460085568800
2017-10-131124.001140.001123.001135.008080091638100
2017-10-121130.001134.001122.001123.005870066126800
2017-10-111136.001136.001121.001125.007190081065600
2017-10-101144.001145.001134.001136.003560040492100
2017-10-061154.001154.001144.001147.005120058793800
2017-10-051145.001153.001137.001144.003400038918200
2017-10-041155.001155.001143.001148.004470051278000
2017-10-031170.001170.001149.001155.004860056190000
2017-10-021141.001162.001139.001156.008530098187600
2017-09-291133.001133.001112.001132.007850088427400
2017-09-281131.001132.001113.001131.005530062192000
2017-09-271120.001150.001096.001117.003960044028700
2017-09-261111.001132.001106.001130.006970078195700
2017-09-251117.001118.001109.001114.004360048571900
2017-09-221108.001116.001096.001111.004900054238800
2017-09-211121.001123.001103.001111.007190080040300
2017-09-201118.001129.001112.001121.004560051126500
2017-09-191125.001130.001113.001120.005770064583800
2017-09-151106.001111.001088.001110.006150068023400
2017-09-141107.001116.001095.001105.004430048982200
2017-09-131100.001122.001098.001113.00126100140039800
2017-09-121100.001104.001088.001099.00111900122766500
2017-09-111092.001096.001084.001087.003430037358800
2017-09-081074.001097.001050.001073.00132400142850500
2017-09-071075.001085.001068.001074.004560049027000
2017-09-061079.001079.001054.001069.003890041624900
2017-09-051098.001110.001081.001084.006550071558500
2017-09-041127.001139.001086.001091.00107100119078300
2017-09-011080.001083.001068.001080.002950031740500
2017-08-311078.001087.001063.001073.005290056670900
2017-08-301079.001082.001069.001079.002670028749200
2017-08-291076.001080.001067.001074.005610060185500
2017-08-281083.001098.001072.001078.003230034904600
2017-08-251081.001082.001063.001079.003760040446100
2017-08-241062.001073.001061.001070.002430025968100
2017-08-231096.001098.001062.001068.006030064726900
2017-08-221072.001079.001062.001072.002530027138100
2017-08-211059.001079.001059.001073.005150055120600
2017-08-181053.001067.001050.001058.005910062467900
2017-08-171054.001076.001053.001069.004030043024000
2017-08-161065.001072.001052.001052.005600059216100
2017-08-151055.001076.001044.001068.006050064452400
2017-08-141061.001073.001043.001045.00102200108013300
2017-08-101077.001090.001074.001085.005150055777900
2017-08-091098.001105.001075.001076.00143500155630200
2017-08-081112.001118.001099.001104.007590083943200
2017-08-071147.001147.001097.001109.00232800259850900
2017-08-041068.001095.001062.001087.00156700169677800
2017-08-031044.001061.001043.001061.00140200147695900
2017-08-021029.001040.001017.001040.00100700103890400
2017-08-011021.001026.001014.001023.006990071318100
2017-07-311019.001019.001008.001016.009060091868700
2017-07-281012.001019.001006.001017.00119600121145200
2017-07-271006.001023.001006.001013.009790099218100
2017-07-261016.001016.001000.001012.009640097341200
2017-07-251031.001032.001013.001015.007870080416300
2017-07-241025.001035.001019.001032.00122300125644900
2017-07-211031.001032.001025.001030.00120700124210800
2017-07-201031.001035.001027.001031.008090083459400
2017-07-191029.001036.001026.001031.007660079061600
2017-07-181037.001038.001029.001032.008740090369900
2017-07-141033.001040.001030.001034.005140053234200
2017-07-131036.001046.001029.001032.004420045727200
2017-07-121029.001036.001027.001028.00153200157942400
2017-07-111019.001037.001019.001029.009000092758800
2017-07-101028.001037.001023.001023.009390096397600
2017-07-071038.001053.001028.001028.009000093245800
2017-07-061050.001057.001039.001047.006340066360900
2017-07-051053.001066.001046.001054.008380088264100
2017-07-041076.001076.001047.001053.006520068773200
2017-07-031057.001078.001056.001065.006580070194200
2017-06-301072.001074.001061.001065.007790083056300
2017-06-291080.001088.001072.001074.005290057018300
2017-06-281047.001072.001047.001066.009040096333100
2017-06-271046.001053.001042.001047.006450067679700
2017-06-261038.001053.001033.001044.006000062820600
2017-06-231031.001043.001029.001034.005360055545700
2017-06-221042.001042.001033.001033.003450035756100
2017-06-211050.001052.001036.001036.004210043968100
2017-06-201040.001054.001040.001050.004620048498500
2017-06-191038.001043.001033.001040.002810029222600
2017-06-161031.001040.001028.001035.005500056877300
2017-06-151039.001041.001023.001023.003870039833300
2017-06-141040.001054.001032.001045.006380066782200
2017-06-131034.001044.001030.001038.002800029087600
2017-06-121050.001050.001035.001041.004840050458500
2017-06-091015.001044.001013.001041.009130094210400
2017-06-081026.001026.001009.001014.004880049628200
2017-06-071019.001038.001014.001022.009250094938300
2017-06-061025.001028.001017.001019.005580057050600
2017-06-051031.001032.001014.001029.006440066102800
2017-06-021012.001039.001012.001033.00156900161798000
2017-06-011001.001020.001001.001011.00112500113795200
2017-05-311008.001011.00995.001001.00100700100951700
2017-05-301009.001017.001006.001011.005540056058900
2017-05-29980.001020.00978.001015.007090071083800
2017-05-26991.00994.00979.00982.004190041243100
2017-05-25954.00991.00954.00991.009340091389400
2017-05-24958.00968.00951.00958.00120000115063500
2017-05-23969.00974.00952.00957.00145100139371200
2017-05-22978.00978.00958.00962.00110900106923800
2017-05-19991.00991.00957.00978.00116400113259200
2017-05-181009.001013.001001.001006.004020040438800
2017-05-171033.001040.001024.001030.007980082271900
2017-05-161045.001058.001033.001035.007860081710700
2017-05-151004.001044.001004.001040.00152200156747500
2017-05-12983.001011.00981.001003.00127200126707400
2017-05-11948.00964.00946.00964.002790026767000
2017-05-10959.00964.00955.00963.005360051491200
2017-05-09957.00960.00953.00959.004800046010600
2017-05-08945.00964.00945.00964.009270088815000
2017-05-02927.00942.00926.00941.005740053751100
2017-05-01916.00927.00916.00926.002580023780200
2017-04-28918.00930.00910.00920.006980064342100
2017-04-27907.00927.00907.00927.009770089903800
2017-04-26900.00908.00890.00908.002680024222100
2017-04-25887.00897.00878.00890.003620032193600
2017-04-24876.00888.00862.00886.004380038492800
2017-04-21863.00866.00854.00858.003280028191900
2017-04-20851.00861.00851.00856.002470021135600
2017-04-19860.00864.00851.00852.002780023806800
2017-04-18861.00872.00850.00859.003790032546700
2017-04-17856.00868.00852.00857.002410020644300
2017-04-14851.00860.00846.00858.004820041170500
2017-04-13853.00858.00847.00856.003290028070700
2017-04-12876.00879.00864.00868.002280019842500
2017-04-11882.00890.00881.00885.003260028831000
2017-04-10894.00903.00888.00892.002820025194400
2017-04-07891.00901.00886.00889.003780033713800
2017-04-06903.00903.00886.00889.005580049731900
2017-04-05905.00914.00901.00904.004410039902800
2017-04-04904.00909.00892.00907.007430067067200
2017-04-03904.00916.00904.00907.006110055590800
2017-03-31937.00937.00902.00904.008420076914200
2017-03-30939.00944.00934.00935.004400041250700
2017-03-29935.00938.00927.00938.002500023361100
2017-03-28933.00942.00927.00930.007550070376700
2017-03-27911.00929.00911.00923.005430050035700
2017-03-24910.00923.00907.00923.003710034055700
2017-03-23908.00916.00901.00913.003940035870800
2017-03-22916.00920.00904.00914.006430058717800
2017-03-21933.00943.00925.00935.004440041454200
2017-03-17929.00955.00925.00948.006830064086100
2017-03-16919.00941.00919.00936.005100047636200
2017-03-15951.00951.00927.00928.007380069089700
2017-03-14947.00966.00940.00950.0010280097654200
2017-03-13917.00924.00916.00919.004640042612400
2017-03-10919.00930.00908.00917.008390077003000
2017-03-09925.00929.00902.00909.007990072960200
2017-03-08936.00936.00916.00923.003630033451700
2017-03-07918.00921.00914.00921.002030018661900
2017-03-06915.00927.00910.00919.003020027741500
2017-03-03910.00919.00910.00917.004890044702900
2017-03-02924.00924.00910.00914.002650024238600
2017-03-01903.00918.00902.00918.002400021902700
2017-02-28902.00915.00900.00903.003500031678700
2017-02-27901.00904.00885.00898.003530031681200
2017-02-24899.00915.00897.00914.002790025383400
2017-02-23923.00923.00903.00910.002070018787700
2017-02-22914.00921.00909.00915.003980036351700
2017-02-21912.00921.00909.00919.002080019043700
2017-02-20923.00923.00903.00918.004250038823900
2017-02-17927.00936.00916.00931.002260021001700
2017-02-16944.00944.00921.00929.003150029266300
2017-02-15948.00949.00942.00946.004280040469700
2017-02-14945.00950.00939.00944.007820073969300
2017-02-13936.00948.00936.00940.005190048818000
2017-02-10920.00936.00917.00927.00117000108234800
2017-02-09909.00913.00905.00909.005630051163900
2017-02-08906.00917.00895.00915.006350057753700
2017-02-07896.00917.00884.00907.008390075733100
2017-02-06909.00909.00884.00894.004080036514600
2017-02-03886.00913.00886.00912.005240047309100
2017-02-02907.00907.00894.00897.005550049867200
2017-02-01891.00912.00890.00909.005970053757700
2017-01-31890.00905.00885.00900.005570050012100
2017-01-30903.00903.00892.00898.004520040535600
2017-01-27913.00915.00904.00909.005820052960800
2017-01-26911.00911.00901.00907.002900026291100
2017-01-25919.00919.00902.00906.002200019971300
2017-01-24900.00909.00887.00906.003380030382300
2017-01-23904.00911.00899.00900.001760015902900
2017-01-20909.00911.00898.00907.004990045218000
2017-01-19900.00915.00885.00913.005130046247300
2017-01-18884.00896.00881.00893.004380038981300
2017-01-17902.00904.00884.00890.004600040983700
2017-01-16903.00915.00894.00904.004370039511400
2017-01-13898.00910.00898.00910.003030027405000
2017-01-12915.00915.00886.00898.005810052032300
2017-01-11914.00928.00909.00917.004560041787200
2017-01-10905.00912.00900.00909.005410049121000
2017-01-06906.00914.00899.00912.002710024591600
2017-01-05915.00915.00902.00909.003700033588900
2017-01-04906.00914.00899.00914.006030054817900
2016-12-30892.00904.00878.00900.004040036113300
2016-12-29904.00906.00889.00892.004800042864000
2016-12-28899.00908.00893.00906.005590050400900
2016-12-27893.00900.00889.00897.004030036196100
2016-12-26898.00902.00891.00898.005410048595500
2016-12-22899.00900.00887.00896.002440021825300
2016-12-21900.00901.00893.00899.006040054150700
2016-12-20896.00904.00887.00901.007900070971300
2016-12-19901.00902.00897.00900.004500040498600
2016-12-16906.00909.00901.00905.008380075965500
2016-12-15906.00907.00897.00900.004850043708200
2016-12-14905.00905.00894.00904.005200046826800
2016-12-13908.00909.00901.00909.004140037506600

   ※ 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。 

Twitter