[5981 東証1部] 東京製綱 日足 時系列データ

[5981 東証1部] 東京製綱 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-271686.001719.001681.001702.0085200145049900
2017-07-261682.001688.001678.001686.003890065471600
2017-07-251690.001691.001673.001677.004660078293100
2017-07-241654.001682.001644.001682.0077300128850800
2017-07-211653.001656.001641.001656.004550075026100
2017-07-201649.001655.001638.001654.0083100136670800
2017-07-191656.001665.001639.001644.0066600109774200
2017-07-181655.001655.001641.001649.0087100143524800
2017-07-141666.001671.001654.001655.00104600173648300
2017-07-131704.001707.001667.001674.0094400158616700
2017-07-121718.001719.001695.001696.0097100165133700
2017-07-111710.001724.001710.001711.004060069635300
2017-07-101722.001722.001708.001713.005660097051600
2017-07-071728.001742.001706.001707.0084200145158500
2017-07-061720.001733.001719.001728.0072000124358600
2017-07-051705.001743.001701.001720.0090400155947100
2017-07-041718.001731.001692.001702.0081600139278500
2017-07-031721.001757.001707.001722.00145600251999800
2017-06-301696.001713.001685.001713.0061400104403600
2017-06-291675.001706.001675.001704.005250088948900
2017-06-281675.001691.001665.001666.0064800108515700
2017-06-271672.001691.001669.001682.004930082902400
2017-06-261679.001683.001667.001671.005880098507400
2017-06-231681.001692.001670.001671.0063500106518600
2017-06-221690.001690.001678.001680.003280055206800
2017-06-211700.001700.001679.001681.005160087134900
2017-06-201686.001714.001679.001705.0077200131213300
2017-06-191685.001688.001668.001675.0072600121612700
2017-06-161675.001707.001671.001677.00150900253977100
2017-06-151703.001707.001674.001675.0072500122180500
2017-06-141728.001728.001697.001698.0060800103706500
2017-06-131721.001732.001709.001714.004800082633100
2017-06-121712.001732.001712.001716.004960085266800
2017-06-091708.001735.001701.001704.0081200139214800
2017-06-081718.001726.001701.001704.0075800129780200
2017-06-071709.001726.001706.001713.0059900102721800
2017-06-061730.001744.001701.001709.0095000163641400
2017-06-051771.001782.001736.001736.00101600178125100
2017-06-021739.001787.001739.001765.00133700236496500
2017-06-011739.001752.001725.001731.0074100128651600
2017-05-311750.001751.001730.001736.0064100111485800
2017-05-301738.001756.001733.001752.005560097054300
2017-05-291762.001770.001736.001741.003920068534100
2017-05-261770.001795.001752.001753.00106300188054400
2017-05-251775.001782.001758.001763.0060500106982400
2017-05-241769.001776.001758.001775.004510079806800
2017-05-231765.001775.001755.001759.0061800109040900
2017-05-221745.001772.001745.001763.0071100125382800
2017-05-191746.001750.001740.001745.0090800158471400
2017-05-181710.001752.001707.001744.0081400141226400
2017-05-171756.001767.001738.001741.0099900174565200
2017-05-161784.001805.001765.001773.00140700251339500
2017-05-151733.001783.001715.001773.00172600305014800
2017-05-121736.001739.001700.001703.005520094509600
2017-05-111748.001750.001734.001736.004780083112800
2017-05-101740.001755.001725.001741.0071400124433400
2017-05-091739.001749.001733.001742.005270091804500
2017-05-081718.001752.001713.001740.0081400141422300
2017-05-021700.001736.001700.001712.0062200107008700
2017-05-011705.001719.001697.001706.005410092415300
2017-04-281720.001727.001702.001705.005430092936500
2017-04-271697.001718.001683.001712.0074200126599000
2017-04-261690.001708.001674.001699.00103600175840900
2017-04-251629.001688.001626.001681.00100800168220500
2017-04-241637.001646.001621.001627.0081900133653800
2017-04-211614.001632.001599.001631.0073800119567700
2017-04-201579.001599.001572.001591.0068800109249300
2017-04-191578.001589.001564.001580.005490086652700
2017-04-181578.001610.001578.001590.005680090537200
2017-04-171563.001573.001534.001562.006060093904300
2017-04-141565.001567.001546.001562.004350067855200
2017-04-131569.001570.001537.001565.0096200149149100
2017-04-121602.001607.001580.001588.00103700165104700
2017-04-111630.001634.001607.001615.0071600115645400
2017-04-101625.001642.001611.001635.0086400140794500
2017-04-071627.001651.001603.001614.00149500242442500
2017-04-061648.001648.001599.001609.00128000206742600
2017-04-051630.001643.001611.001633.0084200137172900
2017-04-041661.001676.001612.001627.00118100192494900
2017-04-031695.001695.001647.001662.00139600232146600
2017-03-311746.001757.001685.001685.00182900313932500
2017-03-301784.001784.001735.001740.00119100208381400
2017-03-291805.001824.001785.001794.00144800261717000
2017-03-281727.001829.001727.001815.00284300513462400
2017-03-271740.001748.001722.001729.0070900122723900
2017-03-241742.001773.001728.001752.0068800120431200
2017-03-231760.001760.001744.001748.0070500123299200
2017-03-221788.001788.001755.001756.00117900208167800
2017-03-211811.001815.001795.001811.0068900124511300
2017-03-171824.001828.001805.001820.0072100130879700
2017-03-161850.001850.001822.001826.0096200175980800
2017-03-151861.001865.001842.001851.0094000173896100
2017-03-141890.001891.001863.001871.0085300159910900
2017-03-131920.001920.001886.001898.00111700212316600
2017-03-101917.001934.001902.001916.0097700187481500
2017-03-091932.001944.001905.001909.00117500225154600
2017-03-081912.001948.001905.001926.00184200355060000
2017-03-071875.001925.001858.001911.00190400361884600
2017-03-061809.001876.001794.001868.00158300291124300
2017-03-031853.001853.001809.001818.0077600141153900
2017-03-021848.001863.001836.001842.0089800166133100
2017-03-011780.001851.001756.001837.00138700250916600
2017-02-281776.001800.001775.001782.004810086007500
2017-02-271793.001799.001762.001772.0071800127352800
2017-02-241797.001812.001790.001798.0058300104774300
2017-02-231813.001820.001798.001805.0059100106629700
2017-02-221837.001837.001813.001816.003780068817700
2017-02-211819.001827.001818.001820.002500045531300
2017-02-201815.001837.001806.001819.004660084676400
2017-02-171822.001829.001808.001826.003760068430600
2017-02-161850.001860.001819.001835.0083700153954800
2017-02-151815.001850.001793.001833.00126400229728300
2017-02-141833.001833.001792.001792.00175000316781300
2017-02-131905.001907.001815.001830.00260600478223000
2017-02-101930.001951.001901.001904.00151400289604500
2017-02-091943.001946.001919.001925.0091800176955900
2017-02-081926.001943.001921.001943.003780073034800
2017-02-071923.001937.001921.001926.004470086166200
2017-02-061927.001935.001913.001930.005070097648300
2017-02-031924.001950.001912.001924.0060200116065300
2017-02-021947.001950.001920.001923.002760053237300
2017-02-011894.001945.001894.001935.004600088633400
2017-01-311945.001946.001898.001911.0069200132909700
2017-01-301980.001980.001962.001966.004380086250700
2017-01-271966.001970.001940.001965.0056900111592000
2017-01-261956.001962.001939.001956.0051500100536100
2017-01-251917.001935.001915.001932.003650070277000
2017-01-241909.001918.001894.001906.002990056970700
2017-01-231909.001914.001892.001896.002240042605300
2017-01-201906.001924.001893.001917.002320044298300
2017-01-191910.001928.001891.001903.004360082937900
2017-01-181873.001904.001844.001904.004800090007400
2017-01-171897.001897.001869.001877.002730051329200
2017-01-161923.001931.001888.001897.004750090321100
2017-01-131924.001930.001915.001926.003290063256200
2017-01-121956.001956.001916.001935.0057000110101700
2017-01-111929.001962.001929.001952.0052100101619500
2017-01-101946.001947.001913.001929.0063900123380100
2017-01-061951.001962.001938.001955.004980097181500
2017-01-051995.001995.001936.001955.0081900160271000
2017-01-041965.001983.001950.001977.0083800164967300
2016-12-301958.001968.001941.001964.004580089808700
2016-12-291968.001968.001923.001943.0080100155327200
2016-12-281932.001989.001932.001980.0060000118029200
2016-12-271941.001952.001920.001950.0088100170584500
2016-12-261985.001985.001938.001952.0073100142830300
2016-12-221967.001981.001938.001981.00101600198964500
2016-12-212043.002043.001977.001986.00100300200598200
2016-12-202025.002037.002005.002018.0079800160667900
2016-12-192030.002047.002016.002043.0070300142758200
2016-12-162042.002062.002035.002050.0073600150814800
2016-12-152022.002050.002020.002042.0080000162973600
2016-12-142080.002080.002013.002026.0093800190849600
2016-12-132057.002080.002043.002080.004830099817600
2016-12-122088.002097.002031.002061.0069200142731100
2016-12-092061.002093.002053.002078.00121800251885800
2016-12-082108.002120.002070.002096.0092200193148200
2016-12-072115.002130.002095.002108.003690077842400
2016-12-062140.002142.002084.002121.0098200207635300
2016-12-052121.002140.002093.002123.0087900186163200
2016-12-022070.002128.002052.002122.00116500244220000
2016-12-012136.002136.002019.002061.00222000457149000
2016-11-302165.002182.002080.002108.00182200386826600
2016-11-292199.002260.002149.002225.00226300501481400
2016-11-282074.002195.002050.002184.00130200278257700
2016-11-252082.002124.002063.002084.0087300182780400
2016-11-242030.002100.002030.002095.00128400266529800
2016-11-221995.002029.001985.002026.0064000128774800
2016-11-211999.002020.001999.002007.0079300159518600
2016-11-181971.002025.001971.001983.0092500184923800
2016-11-171872.001961.001860.001952.0088900171351100
2016-11-161967.001968.001838.001886.00121400229335500
2016-11-151946.001971.001901.001935.00124400242446900
2016-11-141830.001918.001825.001906.0067900127182100
2016-11-111790.001845.001775.001810.0081600148350100
2016-11-101780.001786.001716.001774.0071500126469500
2016-11-091791.001793.001612.001647.0063500107946500
2016-11-081749.001789.001746.001789.004930087601700
2016-11-071751.001766.001730.001735.003590062443300
2016-11-041728.001744.001723.001735.003790065679900
2016-11-021729.001763.001729.001734.005700099206400
2016-11-011730.001742.001730.001739.002850049459700
2016-10-311732.001739.001721.001733.002290039701700
2016-10-281733.001744.001725.001733.0075300130473100
2016-10-271739.001746.001722.001733.005720099044200
2016-10-261734.001741.001730.001734.002780048229500
2016-10-251730.001740.001719.001731.003480060245200
2016-10-241732.001745.001717.001724.003160054664400
2016-10-211759.001759.001740.001742.001640028636600
2016-10-201725.001758.001725.001758.002140037372400
2016-10-191745.001745.001712.001726.001680029030700
2016-10-181704.001745.001700.001742.003910067491800
2016-10-171701.001710.001690.001703.002040034701900
2016-10-141689.001709.001689.001705.002940049939200
2016-10-131689.001699.001680.001691.002560043172500
2016-10-121711.001711.001670.001674.002950049845200
2016-10-111704.001734.001700.001717.002950050495000
2016-10-071705.001713.001697.001704.002150036580100
2016-10-061692.001711.001692.001705.002490042437200
2016-10-051689.001689.001666.001675.002180036598200
2016-10-041665.001681.001660.001670.002230037217300
2016-10-031674.001690.001659.001663.004800080036900
2016-09-301659.001690.001651.001685.003560059712900
2016-09-291629.001684.001629.001682.0067100111780000
2016-09-281680.001680.001630.001632.0065600108138000
2016-09-27163.00166.00163.00166.0021100034755000
2016-09-26162.00165.00161.00165.0039600064515000
2016-09-23167.00167.00164.00166.0040300066593000
2016-09-21162.00168.00161.00168.0038900064053000
2016-09-20161.00164.00161.00162.0025500041330000
2016-09-16160.00162.00158.00162.0042800068584000
2016-09-15163.00163.00157.00160.0047800076237000
2016-09-14164.00165.00162.00164.0013700022433000
2016-09-13168.00168.00165.00165.0014600024297000
2016-09-12166.00168.00165.00168.0040100066931000
2016-09-09167.00168.00166.00168.0028700048056000
2016-09-08167.00169.00167.00167.0026800044953000
2016-09-07170.00170.00166.00168.00641000107465000
2016-09-06172.00173.00170.00172.0023600040463000
2016-09-05173.00175.00172.00172.0019400033634000
2016-09-02176.00176.00171.00172.0043500075348000
2016-09-01179.00180.00177.00178.0027500049040000
2016-08-31172.00180.00171.00180.00895000157706000
2016-08-30171.00171.00168.00170.0019200032593000
2016-08-29173.00173.00170.00170.0023400039991000
2016-08-26170.00173.00168.00172.0056700096615000
2016-08-25168.00168.00166.00167.0019800033131000
2016-08-24169.00171.00168.00169.0016400027726000
2016-08-23171.00172.00167.00168.00728000123839000
2016-08-22169.00172.00166.00172.0054000091623000
2016-08-19164.00169.00163.00169.0055200091798000
2016-08-18161.00162.00160.00161.0020900033645000
2016-08-17158.00164.00158.00163.0039000062911000
2016-08-16161.00164.00160.00160.0048700078574000
2016-08-15163.00163.00158.00160.0042500068100000
2016-08-12168.00168.00162.00164.0060900099957000
2016-08-10165.00167.00159.00167.00807000131649000
2016-08-09163.00166.00161.00165.0035000057135000
2016-08-08161.00163.00160.00163.0050800082293000
2016-08-05161.00165.00159.00159.0056600091269000
2016-08-04158.00163.00157.00162.00972000154489000
2016-08-03164.00164.00157.00158.00765000122458000
2016-08-02168.00170.00166.00166.0037600062957000
2016-08-01168.00172.00167.00169.0050400085453000
2016-07-29167.00170.00165.00169.0045900076765000
2016-07-28167.00169.00164.00169.0028500047526000
2016-07-27165.00169.00165.00167.00600000100312000
2016-07-26168.00168.00164.00165.00618000102738000
2016-07-25167.00170.00167.00168.0035400059590000
2016-07-22166.00169.00166.00166.0031900053432000

   ※ 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