[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 
2017-04-28918.00930.00910.00920.006980064342100
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
2016-12-12911.00911.00905.00908.005930053852100
2016-12-09899.00909.00898.00909.006150055615500
2016-12-08921.00922.00898.00905.005600050732700
2016-12-07904.00922.00898.00915.008560078007100
2016-12-06900.00900.00886.00893.005180046268700
2016-12-05898.00898.00875.00893.004930043770500
2016-12-02902.00906.00896.00902.002550022990600
2016-12-01910.00917.00906.00909.007240065941700
2016-11-30907.00908.00896.00908.005170046755600
2016-11-29904.00907.00890.00907.004210038041300
2016-11-28905.00908.00898.00908.002980026987800
2016-11-25904.00907.00899.00905.003410030832500
2016-11-24905.00905.00898.00904.003180028705800
2016-11-22903.00906.00894.00902.002370021382000
2016-11-21902.00907.00898.00903.002160019486700
2016-11-18902.00902.00894.00901.003500031500100
2016-11-17899.00900.00891.00899.002570023039500
2016-11-16907.00913.00892.00906.002770025000900
2016-11-15888.00901.00886.00899.005690050929600
2016-11-14864.00890.00862.00882.007270064003800
2016-11-11856.00870.00841.00849.005050043133500
2016-11-10835.00850.00823.00842.006820057187100
2016-11-09843.00854.00784.00795.004600037263300
2016-11-08830.00843.00817.00832.007660063636900
2016-11-07864.00867.00837.00840.002690022759200
2016-11-04840.00850.00830.00849.004050034072000
2016-11-02852.00859.00844.00851.003610030686000
2016-11-01849.00862.00837.00862.005340045684900
2016-10-31857.00857.00844.00852.003650031071100
2016-10-28864.00866.00839.00866.00119600102814400
2016-10-27868.00874.00848.00863.003940034026500
2016-10-26869.00871.00855.00869.004400038156700
2016-10-25865.00872.00863.00869.004290037211400
2016-10-24867.00875.00846.00865.003900033677200
2016-10-21875.00875.00860.00872.005270045840600
2016-10-20845.00868.00843.00867.006580056484000
2016-10-19839.00846.00834.00845.002800023564200
2016-10-18835.00839.00828.00839.003430028677100
2016-10-17813.00837.00813.00834.004090033863500
2016-10-14809.00813.00803.00812.002850023094700
2016-10-13805.00810.00798.00807.002360018976500
2016-10-12805.00812.00796.00801.005040040494500
2016-10-11795.00808.00792.00805.001860014924300
2016-10-07800.00800.00778.00789.006440050792500
2016-10-06801.00820.00800.00810.005620045482700
2016-10-05802.00814.00800.00804.005690045892000
2016-10-04794.00802.00787.00802.004930039347200
2016-10-03785.00798.00784.00789.003070024252000
2016-09-30776.00784.00767.00770.004370033856300
2016-09-29790.00798.00783.00784.007010055275000
2016-09-28770.00802.00770.00783.009460073934900
2016-09-27734.00769.00728.00769.006820051367000
2016-09-26733.00737.00732.00735.002940021579600
2016-09-23743.00743.00707.00733.007220052583700
2016-09-21721.00740.00703.00737.007250052932400
2016-09-20716.00733.00716.00722.003920028345500
2016-09-16700.00726.00700.00726.005120036689000
2016-09-15702.00704.00690.00694.008790061122800
2016-09-14727.00741.00703.00705.009050064964200
2016-09-13760.00761.00715.00724.005550040680700
2016-09-12755.00762.00749.00752.005220039370500
2016-09-09756.00765.00756.00757.004050030685600
2016-09-08767.00775.00755.00758.004850036942900
2016-09-07751.00767.00751.00767.003190024215600
2016-09-06744.00756.00744.00751.002160016239800
2016-09-05742.00747.00732.00733.003850028382500
2016-09-02729.00736.00727.00733.002790020411400
2016-09-01713.00730.00713.00729.002090015156400
2016-08-31724.00724.00712.00719.004110029473000
2016-08-30725.00725.00715.00721.001520010936100
2016-08-29723.00731.00716.00727.002260016381300
2016-08-26716.00717.00701.00709.003910027786900
2016-08-25718.00732.00716.00719.001730012500500
2016-08-24721.00727.00718.00722.001680012121100
2016-08-23722.00734.00718.00720.002590018726000
2016-08-22726.00739.00723.00732.002430017754200
2016-08-19714.00729.00714.00721.002180015719000
2016-08-18711.00721.00710.00711.003070021982400
2016-08-17712.00725.00707.00719.005470039090700
2016-08-16756.00757.00716.00719.003960028756000
2016-08-15767.00767.00752.00756.001350010270200
2016-08-12762.00769.00754.00768.002240017102600
2016-08-10750.00760.00750.00760.001650012513500
2016-08-09745.00763.00745.00760.001330010093900
2016-08-08741.00755.00741.00747.005890044084600
2016-08-05723.00747.00720.00741.005540040815300
2016-08-04726.00737.00716.00732.004620033578700
2016-08-03742.00742.00726.00731.002640019353200
2016-08-02766.00781.00755.00757.003780028764300
2016-08-01777.00783.00769.00779.002860022230600
2016-07-29791.00803.00777.00798.003030023988400
2016-07-28793.00797.00786.00794.001280010150700
2016-07-27791.00806.00791.00802.002800022380500
2016-07-26788.00790.00767.00778.002410018780800
2016-07-25794.00799.00781.00791.001340010606300
2016-07-22795.00800.00791.00793.001530012158300
2016-07-21811.00811.00800.00803.002040016439000
2016-07-20785.00804.00777.00803.003740029696700
2016-07-19782.00793.00775.00790.003670028878600
2016-07-15783.00793.00754.00782.005470042769500
2016-07-14768.00797.00768.00783.004470035054700
2016-07-13785.00788.00760.00764.002870022184800
2016-07-12735.00770.00735.00762.008820066189100
2016-07-11687.00734.00687.00728.005400038822700
2016-07-08696.00696.00676.00677.003230022066200
2016-07-07707.00707.00684.00692.004050028052000
2016-07-06716.00718.00695.00702.004460031442800
2016-07-05718.00726.00717.00723.00127009165300
2016-07-04715.00735.00711.00725.003140022667400
2016-07-01718.00734.00715.00726.003340024143400
2016-06-30720.00720.00713.00718.005270037878500
2016-06-29713.00722.00698.00701.006850048521800
2016-06-28682.00723.00678.00704.0010510073689800
2016-06-27688.00706.00688.00701.006730046909300
2016-06-24736.00740.00675.00682.006810047544600
2016-06-23736.00740.00724.00734.002620019177400
2016-06-22747.00750.00724.00746.004710034869700
2016-06-21741.00753.00733.00749.003050022742000
2016-06-20720.00748.00720.00741.003380024933800
2016-06-17742.00748.00695.00695.003470025021900
2016-06-16722.00729.00701.00703.002890020551400
2016-06-15724.00740.00716.00716.007330053079800
2016-06-14752.00752.00722.00733.004270031345600
2016-06-13774.00774.00753.00753.002410018315500
2016-06-10800.00801.00777.00782.009590076123400
2016-06-09810.00810.00793.00800.003860030838300
2016-06-08815.00816.00800.00812.003110025141100
2016-06-07834.00837.00813.00815.002790022852200
2016-06-06820.00844.00809.00844.005490045916200
2016-06-03818.00831.00815.00825.002660021872700
2016-06-02819.00828.00810.00818.003820031207900
2016-06-01830.00839.00828.00833.002590021568100
2016-05-31829.00842.00820.00841.008190068432800
2016-05-30835.00849.00832.00844.001460012267300
2016-05-27829.00833.00823.00828.001340011109200
2016-05-26824.00841.00820.00827.003880032163100
2016-05-25825.00849.00816.00818.002150017707500
2016-05-24814.00823.00799.00808.001620013097400
2016-05-23816.00821.00794.00815.003240026275800
2016-05-20812.00817.00806.00812.002750022349500
2016-05-19831.00845.00810.00816.002340019183800
2016-05-18806.00834.00773.00826.008280067398900
2016-05-17811.00811.00795.00808.003180025564800
2016-05-16802.00813.00796.00808.004880039392200
2016-05-13810.00810.00789.00798.006390051052900
2016-05-12734.00820.00734.00815.004520035561400
2016-05-11740.00754.00732.00742.004850035951900
2016-05-10718.00730.00700.00728.005990043079600
2016-05-09743.00743.00723.00724.002030014771900
2016-05-06727.00737.00716.00730.003740027149600
2016-05-02715.00733.00713.00719.005870042284600
2016-04-28801.00804.00755.00758.005170040231100
2016-04-27791.00803.00781.00786.003260025683100
2016-04-26783.00790.00767.00782.003440026815900
2016-04-25786.00787.00756.00780.002660020782600
2016-04-22779.00790.00773.00786.004060031776900

   ※ 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