[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 
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
2016-04-21785.00795.00778.00784.005260041282600
2016-04-20758.00774.00755.00761.003710028258400
2016-04-19752.00762.00745.00750.003700027847400
2016-04-18742.00749.00735.00737.003520026049500
2016-04-15771.00771.00748.00750.002920022085500
2016-04-14750.00774.00747.00771.005880044999800
2016-04-13727.00748.00721.00734.002540018615000
2016-04-12696.00728.00696.00719.002700019358100
2016-04-11705.00710.00690.00701.003260022907600
2016-04-08692.00721.00690.00706.008060056914000
2016-04-07713.00726.00708.00711.003420024467100
2016-04-06721.00729.00708.00715.003850027693200
2016-04-05742.00742.00719.00721.004060029557900
2016-04-04753.00764.00744.00749.004960037284100
2016-04-01779.00785.00745.00746.007240055105300
2016-03-31789.00794.00760.00764.004060031451900
2016-03-30798.00804.00781.00782.003850030475800
2016-03-29790.00802.00781.00797.003660029049500
2016-03-28805.00806.00777.00794.005620044379700
2016-03-25792.00801.00782.00787.003610028504400
2016-03-24808.00814.00791.00791.005450043646100
2016-03-23824.00824.00803.00808.003220026230600
2016-03-22835.00835.00806.00824.007460061141300
2016-03-18791.00822.00791.00820.009040073355700
2016-03-17796.00822.00796.00801.005090041090800
2016-03-16781.00805.00777.00792.003640028793100
2016-03-15808.00813.00786.00789.006720053609500
2016-03-14800.00814.00795.00808.004680037794100
2016-03-11783.00793.00783.00791.009180072135800
2016-03-10778.00787.00774.00783.005130040073800
2016-03-09767.00776.00758.00773.003300025286600
2016-03-08782.00792.00759.00773.00140000108159600
2016-03-07783.00798.00783.00789.003900030801900
2016-03-04761.00788.00758.00782.005360041634300
2016-03-03738.00766.00736.00765.007190054332400
2016-03-02745.00750.00738.00740.005480040704500
2016-03-01727.00745.00722.00734.0010320075558100
2016-02-29737.00754.00720.00724.008390061936000
2016-02-26742.00751.00728.00732.008020059194100
2016-02-25759.00773.00729.00737.00140700105036200
2016-02-24757.00769.00748.00759.007380055935200
2016-02-23825.00833.00770.00772.008230064796400
2016-02-22832.00838.00809.00817.009510078000500
2016-02-19826.00837.00810.00822.003500028713600
2016-02-18829.00854.00823.00842.009120076746400
2016-02-17798.00832.00784.00804.004990040153600
2016-02-16806.00835.00794.00803.007530061634200
2016-02-15801.00823.00797.00819.004600037348000
2016-02-12792.00800.00758.00759.006030046776000
2016-02-10836.00845.00815.00829.007460061994100
2016-02-09815.00837.00813.00827.009690080057300
2016-02-08794.00850.00794.00845.0010930090958400
2016-02-05805.00821.00788.00809.00174500140787700
2016-02-04889.00910.00885.00895.003850034614500
2016-02-03909.00909.00880.00904.003290029564900
2016-02-02929.00937.00920.00936.004220039293600
2016-02-01902.00937.00902.00936.004520042009500
2016-01-29860.00898.00854.00898.004810042240400
2016-01-28870.00870.00852.00860.002920025174300
2016-01-27865.00879.00863.00874.004040035223700
2016-01-26853.00866.00845.00850.006190052783500
2016-01-25895.00895.00870.00874.004730041703800
2016-01-22856.00875.00856.00871.006150053215900
2016-01-21854.00873.00836.00839.0010990094140700
2016-01-20868.00879.00852.00853.004540038969600
2016-01-19894.00905.00863.00877.006750059476100
2016-01-18895.00922.00895.00906.009430085803600
2016-01-15905.00924.00897.00909.009150083290000
2016-01-14850.00899.00850.00890.0010070088216300
2016-01-13826.00875.00826.00864.002870024639000
2016-01-12836.00850.00817.00817.005410044866300
2016-01-08866.00892.00846.00855.005690049014400
2016-01-07916.00930.00866.00870.005780051169300
2016-01-06943.00946.00910.00930.004240039225200
2016-01-05914.00953.00914.00945.003320031181000
2016-01-04933.00958.00920.00923.003800035379700
2015-12-30950.00950.00939.00949.001910018098600
2015-12-29941.00949.00935.00947.003200030219100
2015-12-28933.00947.00933.00941.001150010825200
2015-12-25934.00934.00927.00931.001780016558800
2015-12-24934.00952.00933.00934.002940027601000
2015-12-22930.00934.00924.00931.002870026676600
2015-12-21945.00951.00905.00920.007920072797700
2015-12-18963.00980.00944.00950.006300060468100
2015-12-17950.00960.00948.00955.005820055572700
2015-12-16909.00936.00906.00936.004180038626900
2015-12-15959.00959.00901.00905.006370058927800
2015-12-14947.00958.00943.00954.009520090766700
2015-12-11934.00954.00934.00952.006840064264900
2015-12-10936.00955.00936.00939.004330040849000
2015-12-09935.00945.00933.00939.002950027663300
2015-12-08946.00953.00937.00942.003130029578400
2015-12-07952.00966.00941.00942.004450042370300
2015-12-04945.00953.00938.00939.004330040844600
2015-12-03955.00970.00950.00966.003790036541500
2015-12-02958.00966.00956.00960.003970038095300
2015-12-01942.00968.00942.00968.003000028825200

   ※ 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